1580774400000|2020-02-04 00:00:00|1770.9|1768.9|1770.7|1768.7|1771.6|1769.6|1769|1766.8|1303
1580778000000|2020-02-04 01:00:00|1770.8|1768.8|1769.2|1767.2|1772.9|1770.4|1764.2|1761.7|4453
1580781600000|2020-02-04 02:00:00|1769.3|1767.3|1772.6|1770.6|1774|1771.9|1768.7|1766.7|1886
1580785200000|2020-02-04 03:00:00|1772.7|1770.7|1773.7|1771.7|1774.6|1772.6|1771.6|1769.5|1653
1580788800000|2020-02-04 04:00:00|1773.6|1771.6|1774.1|1772.1|1775.1|1773|1772.3|1770.2|1181
1580792400000|2020-02-04 05:00:00|1774|1772|1772|1770|1777.2|1775|1770|1767.5|2292
1580796000000|2020-02-04 06:00:00|1771.9|1769.9|1773.4|1771.4|1775.2|1772.9|1771|1768.4|2220
1580799600000|2020-02-04 07:00:00|1773.5|1771.5|1774.7|1772.7|1779.7|1777.6|1772.1|1769.6|1695
1580803200000|2020-02-04 08:00:00|1775.5|1772.5|1771.9|1769.9|1777.1|1774.9|1770|1767.5|2197
1580806800000|2020-02-04 09:00:00|1771.7|1769.7|1774|1772|1774.5|1772.1|1769.7|1767.7|1652
1580810400000|2020-02-04 10:00:00|1773.9|1771.9|1775.9|1773.9|1776.5|1774.5|1773|1770.9|1219
1580814000000|2020-02-04 11:00:00|1776|1774|1773.9|1771.9|1777.1|1775.1|1773.3|1771.3|1118
1580817600000|2020-02-04 12:00:00|1774|1772|1770.3|1768.3|1774.9|1772.6|1769.7|1767.3|1567
1580821200000|2020-02-04 13:00:00|1770.2|1768.2|1763.5|1761.5|1772.5|1770.5|1763.5|1761.1|2919
1580824800000|2020-02-04 14:00:00|1763.6|1761.6|1766|1764|1773|1770.5|1762.2|1760.2|4166
1580828400000|2020-02-04 15:00:00|1766.2|1763.2|1762.2|1760.2|1768.2|1766.2|1756.1|1754.1|3969
1580832000000|2020-02-04 16:00:00|1762.1|1760.1|1757.1|1755.1|1762.4|1760.2|1756.7|1754.6|2534
1580835600000|2020-02-04 17:00:00|1757.2|1755.2|1756.1|1754.1|1760.3|1758.3|1754.1|1752.1|2835
1580839200000|2020-02-04 18:00:00|1756|1754|1761.8|1759.8|1763.2|1761.2|1755.3|1752.8|1687
1580842800000|2020-02-04 19:00:00|1761.7|1759.7|1763.5|1761.5|1763.8|1761.8|1759.5|1757.1|1395
1580846400000|2020-02-04 20:00:00|1763.6|1761.6|1764.1|1762.1|1765.4|1763.4|1761.9|1759.9|1355
1580850000000|2020-02-04 21:00:00|1764|1762|1760.6|1757.6|1764.2|1762.1|1759.9|1757.1|950
1580857200000|2020-02-04 23:00:00|1760.9|1757.9|1762.3|1760.3|1763.3|1760.8|1760.4|1757.9|904
1580860800000|2020-02-05 00:00:00|1762.2|1760.2|1762.2|1760.2|1762.7|1760.3|1759.4|1757.2|1564
1580864400000|2020-02-05 01:00:00|1762.3|1760.3|1757.4|1755.4|1765.3|1762.8|1755.9|1753.3|3712
1580868000000|2020-02-05 02:00:00|1757.3|1755.3|1758.7|1756.7|1759.4|1757.4|1755.7|1753.4|1897
1580871600000|2020-02-05 03:00:00|1758.8|1756.8|1764.4|1762.4|1764.8|1762.7|1758.7|1756.7|1706
1580875200000|2020-02-05 04:00:00|1764.3|1762.3|1764.7|1762.7|1766|1764|1764.2|1761.8|852
1580878800000|2020-02-05 05:00:00|1764.5|1762.5|1768.3|1766.3|1770.8|1768.8|1764.2|1762|1825
1580882400000|2020-02-05 06:00:00|1768.4|1766.4|1769.7|1767.7|1773.7|1771.4|1767.6|1765.3|1957
1580886000000|2020-02-05 07:00:00|1769.6|1767.6|1771|1769|1774.1|1771.9|1769.6|1767.1|1527
1580889600000|2020-02-05 08:00:00|1771.1|1769.1|1761.2|1759.2|1771.9|1769.9|1753.5|1751|3645
1580893200000|2020-02-05 09:00:00|1761.1|1759.1|1750.3|1747.3|1761.8|1759.8|1749.6|1747.3|3743
1580896800000|2020-02-05 10:00:00|1750.4|1747.4|1757.6|1755.6|1758.7|1756.3|1750.1|1747.4|2934
1580900400000|2020-02-05 11:00:00|1757.7|1755.7|1760.2|1758.2|1761.4|1758.8|1754.4|1752.1|2606
1580904000000|2020-02-05 12:00:00|1760|1758|1764.4|1762.4|1765.3|1763|1760|1757.7|3184
1580907600000|2020-02-05 13:00:00|1764.3|1762.3|1766.3|1764.3|1766.9|1764.9|1758.5|1755.9|4684
1580911200000|2020-02-05 14:00:00|1766.4|1764.4|1760.5|1757.5|1767.7|1765.7|1758.1|1756.1|4116
1580914800000|2020-02-05 15:00:00|1760.7|1757.7|1761.4|1759.4|1766|1764|1756.4|1753.9|4861
1580918400000|2020-02-05 16:00:00|1761.5|1759.5|1762.2|1760.2|1766.7|1764.7|1761.4|1759.4|2351
1580922000000|2020-02-05 17:00:00|1762.1|1760.1|1762.3|1760.3|1764.4|1762.4|1761.3|1758.9|1471
1580925600000|2020-02-05 18:00:00|1762.2|1760.2|1764.1|1762.1|1765.9|1763.7|1761.9|1759.6|1321
1580929200000|2020-02-05 19:00:00|1764.2|1762.2|1762.6|1760.6|1766.1|1763.6|1761.6|1759.2|1134
1580932800000|2020-02-05 20:00:00|1762.5|1760.5|1763.8|1760.8|1764.8|1762.3|1761.7|1759.3|1082
1580936400000|2020-02-05 21:00:00|1763.6|1761.6|1762.6|1759.6|1765.6|1763|1761.8|1759.1|916
1580943600000|2020-02-05 23:00:00|1763.5|1760.5|1763.6|1761.6|1764.3|1762|1761.4|1758.8|986
1580947200000|2020-02-06 00:00:00|1763.7|1761.7|1765.7|1763.7|1766|1764|1762.4|1760.4|1039
1580950800000|2020-02-06 01:00:00|1765.8|1763.8|1769.1|1767.1|1770.6|1768.5|1765.6|1763.6|3543
1580954400000|2020-02-06 02:00:00|1768.9|1766.9|1766.4|1764.4|1768.9|1766.9|1764.4|1762.4|1990
1580958000000|2020-02-06 03:00:00|1766.6|1764.6|1766.7|1764.7|1769.2|1767.2|1765.9|1763.9|1437
1580961600000|2020-02-06 04:00:00|1766.8|1764.8|1766.9|1764.9|1768.2|1766.2|1765.5|1763.5|1333
1580965200000|2020-02-06 05:00:00|1766.8|1764.8|1770.7|1768.7|1771.2|1769.2|1765.8|1763.8|1916
1580968800000|2020-02-06 06:00:00|1770.8|1768.8|1772.5|1770.5|1773.8|1771.8|1769.7|1767.5|2241
1580972400000|2020-02-06 07:00:00|1772.6|1770.6|1772.5|1770.5|1774.9|1772.6|1770.9|1768.4|2227
1580976000000|2020-02-06 08:00:00|1772.6|1770.6|1771.5|1769.5|1773.7|1771.7|1769.5|1767.5|2043
1580979600000|2020-02-06 09:00:00|1771.6|1769.6|1774.5|1772.5|1777.6|1775.2|1771.3|1769.1|2026
1580983200000|2020-02-06 10:00:00|1774.8|1772.8|1783.4|1781.4|1784.5|1782.2|1774.8|1772.8|2573
1580986800000|2020-02-06 11:00:00|1783.3|1781.3|1778.8|1776.8|1784.5|1782.5|1778.2|1776.2|2084
1580990400000|2020-02-06 12:00:00|1778.7|1776.7|1780.4|1778.4|1780.6|1778.6|1776.1|1774.1|1814
1580994000000|2020-02-06 13:00:00|1780.7|1778.7|1784.7|1782.7|1789.7|1787.7|1777.1|1775.1|3041
1580997600000|2020-02-06 14:00:00|1784.6|1782.6|1779.8|1777.8|1787.1|1785.1|1779.4|1777.4|3833
1581001200000|2020-02-06 15:00:00|1779.5|1777.5|1778.7|1776.7|1783.3|1781.3|1773.5|1771.5|3154
1581004800000|2020-02-06 16:00:00|1778.6|1776.6|1784.3|1782.3|1784.5|1782.5|1778.4|1776.4|2122
1581008400000|2020-02-06 17:00:00|1784.2|1782.2|1784.6|1782.6|1785.3|1783.3|1782.3|1780.3|1604
1581012000000|2020-02-06 18:00:00|1784.7|1782.7|1784.7|1782.7|1785.8|1783.8|1782.7|1780.7|1543
1581015600000|2020-02-06 19:00:00|1784.8|1782.8|1785|1783|1785.3|1783.3|1783.5|1781.5|870
1581019200000|2020-02-06 20:00:00|1784.9|1782.9|1782.4|1780.4|1785.8|1783.8|1782.1|1779.8|924
1581022800000|2020-02-06 21:00:00|1782.5|1780.5|1783.3|1780.3|1784.5|1782|1782.2|1779.2|688
1581030000000|2020-02-06 23:00:00|1783.5|1780.5|1782.5|1780.5|1784.4|1782.1|1782.3|1779.9|768
1581033600000|2020-02-07 00:00:00|1782.6|1780.6|1783.5|1781.5|1785.5|1783.3|1781.2|1778.9|1263
1581037200000|2020-02-07 01:00:00|1783.4|1781.4|1783.7|1781.7|1787.8|1785.7|1778.9|1776.4|3748
1581040800000|2020-02-07 02:00:00|1783.5|1781.5|1782.7|1780.7|1783.8|1781.8|1780.5|1778.4|1629
1581044400000|2020-02-07 03:00:00|1782.6|1780.6|1781.7|1779.7|1783|1780.9|1781|1779|1050
1581048000000|2020-02-07 04:00:00|1781.8|1779.8|1780.7|1778.7|1782.2|1780.2|1780.1|1778.1|790
1581051600000|2020-02-07 05:00:00|1780.6|1778.6|1781.1|1779.1|1782.1|1780|1779.2|1777.2|1283
1581055200000|2020-02-07 06:00:00|1781.2|1779.2|1777.6|1775.6|1781.3|1779.3|1775.1|1772.6|2505
1581058800000|2020-02-07 07:00:00|1777.5|1775.5|1784.1|1782.1|1785.7|1783.5|1775.9|1773.7|2069
1581062400000|2020-02-07 08:00:00|1783.9|1781.9|1778.9|1775.9|1784.6|1782.6|1777|1775|2598
1581066000000|2020-02-07 09:00:00|1778.4|1776.4|1781.3|1779.3|1783.3|1781.3|1777.7|1775.7|1858
1581069600000|2020-02-07 10:00:00|1781.2|1779.2|1780.1|1778.1|1783.7|1781.3|1779.1|1777|2261
1581073200000|2020-02-07 11:00:00|1780|1778|1778.5|1776.5|1780.2|1778.2|1776.8|1774.8|1273
1581076800000|2020-02-07 12:00:00|1778.6|1776.6|1773.3|1771.3|1779|1776.7|1772.6|1769.9|1507
1581080400000|2020-02-07 13:00:00|1773.4|1771.4|1776.8|1774.8|1780.7|1778|1765.6|1761|5809
1581084000000|2020-02-07 14:00:00|1776.9|1774.9|1778.4|1775.4|1783.5|1781.4|1773.1|1770.8|5212
1581087600000|2020-02-07 15:00:00|1778.1|1775.1|1768.2|1766.2|1780.1|1777.7|1766.3|1764.1|4077
1581091200000|2020-02-07 16:00:00|1768.1|1766.1|1769.6|1767.6|1772.2|1770|1765.8|1763.3|4101
1581094800000|2020-02-07 17:00:00|1769.7|1767.7|1771.7|1769.7|1772.7|1770.7|1768|1766|1558
1581098400000|2020-02-07 18:00:00|1771.6|1769.6|1775.2|1773.2|1776.1|1773.6|1770.5|1768.5|2156
1581102000000|2020-02-07 19:00:00|1775.3|1773.3|1774.5|1772.5|1777|1774.7|1772.8|1770.6|2163
1581105600000|2020-02-07 20:00:00|1774.9|1771.9|1772.4|1769.4|1775|1772.4|1771.8|1769.1|1550
1581109200000|2020-02-07 21:00:00|1772.5|1769.5|1773.4|1766.9|1774|1770.4|1770.4|1766.2|950
1581289200000|2020-02-09 23:00:00|1771.3|1768.3|1775.7|1773.7|1779.6|1777.1|1770.2|1767.4|2919
1581292800000|2020-02-10 00:00:00|1776.2|1773.2|1773.2|1771.2|1776.3|1773.9|1772.7|1770.6|2151
1581296400000|2020-02-10 01:00:00|1772.9|1770.9|1773.7|1771.7|1776.2|1774|1772.2|1769.5|3769
1581300000000|2020-02-10 02:00:00|1773.6|1771.6|1771.7|1769.7|1773.8|1771.8|1769.5|1767.4|2365
1581303600000|2020-02-10 03:00:00|1771.5|1769.5|1773.3|1771.3|1774.3|1771.8|1771.1|1769.1|1657
1581307200000|2020-02-10 04:00:00|1773.2|1771.2|1774.4|1772.4|1774.5|1772.5|1772.7|1770.7|853
1581310800000|2020-02-10 05:00:00|1774.5|1772.5|1772.7|1770.7|1775|1773|1771.6|1769.6|1499
1581314400000|2020-02-10 06:00:00|1772.8|1770.8|1773.4|1771.4|1774.3|1772.3|1771.7|1769.7|1440
1581318000000|2020-02-10 07:00:00|1773.2|1771.2|1775.1|1773.1|1777.6|1775.6|1772.5|1770.2|1915
1581321600000|2020-02-10 08:00:00|1775|1773|1780.4|1778.4|1782.4|1780.4|1774.4|1772.4|2759
1581325200000|2020-02-10 09:00:00|1780.3|1778.3|1781.2|1779.2|1782.2|1780|1778.4|1776.2|1535
1581328800000|2020-02-10 10:00:00|1781.3|1779.3|1781.3|1779.3|1783.3|1780.7|1779.8|1777.8|1861
1581332400000|2020-02-10 11:00:00|1781.2|1779.2|1780.4|1778.4|1783|1781|1779.9|1777.9|1389
1581336000000|2020-02-10 12:00:00|1780.7|1777.7|1779.3|1777.3|1780.8|1778.8|1778.2|1775.6|1751
1581339600000|2020-02-10 13:00:00|1779|1777|1778|1776|1783.3|1781.3|1776.8|1774.8|2369
1581343200000|2020-02-10 14:00:00|1777.6|1775.6|1773.3|1771.3|1782.4|1780|1773.1|1770.8|2940
1581346800000|2020-02-10 15:00:00|1773.2|1771.2|1780.3|1778.3|1781.1|1779.1|1773.2|1771|2211
1581350400000|2020-02-10 16:00:00|1780.4|1778.4|1781|1779|1783.6|1781.6|1780.1|1778.1|1557
1581354000000|2020-02-10 17:00:00|1781.4|1779.4|1783|1781|1785.1|1783.1|1780.1|1777.5|1728
1581357600000|2020-02-10 18:00:00|1783.1|1781.1|1784|1782|1784.5|1782|1779.6|1777.2|1808
1581361200000|2020-02-10 19:00:00|1783.9|1781.9|1783|1781|1784.9|1782.6|1782.3|1780.1|1308
1581364800000|2020-02-10 20:00:00|1782.9|1780.9|1779.6|1777.6|1784|1781.5|1778.1|1775.7|1264
1581368400000|2020-02-10 21:00:00|1779.5|1777.5|1778.4|1775.4|1780.2|1777.7|1777.4|1775|811
1581375600000|2020-02-10 23:00:00|1778.7|1775.7|1777.7|1775.7|1779.4|1776.9|1777.6|1775|872
1581379200000|2020-02-11 00:00:00|1777.8|1775.8|1778.7|1776.7|1778.8|1776.8|1776.4|1774.4|1054
1581382800000|2020-02-11 01:00:00|1778.6|1776.6|1777.5|1775.5|1780.7|1778.7|1776.2|1774.2|2438
1581386400000|2020-02-11 02:00:00|1777.4|1775.4|1775.4|1773.4|1777.6|1775.6|1774.3|1772.3|1930
1581390000000|2020-02-11 03:00:00|1775.5|1773.5|1775.5|1773.5|1777.7|1775.7|1775|1773|1075
1581393600000|2020-02-11 04:00:00|1775.4|1773.4|1776.4|1774.4|1776.8|1774.8|1775.4|1773.4|464
1581397200000|2020-02-11 05:00:00|1776.5|1774.5|1777.9|1775.9|1778.6|1776.6|1775.1|1773.1|1237
1581400800000|2020-02-11 06:00:00|1778|1776|1779.4|1777.4|1781.7|1779.7|1777.8|1775.8|2005
1581404400000|2020-02-11 07:00:00|1779.3|1777.3|1779.2|1777.2|1782.4|1780.4|1778.7|1776.7|2067
1581408000000|2020-02-11 08:00:00|1779.3|1777.3|1777.1|1775.1|1779.6|1777.6|1772.3|1770.3|2863
1581411600000|2020-02-11 09:00:00|1777.2|1775.2|1774.7|1772.7|1778.2|1776.2|1773.9|1771.9|2118
1581415200000|2020-02-11 10:00:00|1774.6|1772.6|1773.6|1771.6|1774.8|1772.8|1772.4|1770.4|1691
1581418800000|2020-02-11 11:00:00|1773.8|1771.8|1771.8|1769.8|1774.9|1772.9|1771.3|1769.3|1473
1581422400000|2020-02-11 12:00:00|1771.9|1769.9|1775.1|1773.1|1775.2|1773.2|1771.8|1769.8|1502
1581426000000|2020-02-11 13:00:00|1775|1773|1772.2|1770.2|1777.4|1775.4|1771.9|1769.9|2475
1581429600000|2020-02-11 14:00:00|1772.3|1770.3|1772.5|1770.5|1773.5|1771.5|1768.5|1766.5|3459
1581433200000|2020-02-11 15:00:00|1772.6|1770.6|1766.4|1764.4|1773.9|1771.9|1765.8|1763.4|3840
1581436800000|2020-02-11 16:00:00|1766.3|1764.3|1761|1759|1766.3|1764.3|1759|1756.7|4430
1581440400000|2020-02-11 17:00:00|1760.9|1758.9|1759.9|1757.9|1764.5|1761.9|1759.8|1757.4|2526
1581444000000|2020-02-11 18:00:00|1760.5|1757.5|1765.2|1762.2|1766.7|1763.8|1758.4|1755.9|2538
1581447600000|2020-02-11 19:00:00|1765|1762|1766.9|1763.9|1767.6|1765|1764.2|1761.6|1966
1581451200000|2020-02-11 20:00:00|1767|1764|1767.3|1765.3|1767.8|1765.3|1765.5|1763|1684
1581454800000|2020-02-11 21:00:00|1767.2|1765.2|1766.4|1763.4|1767.6|1765.3|1765.7|1762.9|844
1581462000000|2020-02-11 23:00:00|1766.3|1763.3|1764.5|1762.5|1766.8|1763.8|1763.9|1761.4|1100
1581465600000|2020-02-12 00:00:00|1765|1762|1767.5|1764.5|1767.5|1765|1764.4|1761.9|1471
1581469200000|2020-02-12 01:00:00|1767.6|1764.6|1762.3|1759.3|1769.2|1766.2|1757.4|1754.8|3863
1581472800000|2020-02-12 02:00:00|1762.4|1759.4|1762.8|1760.8|1764.8|1762.3|1760.4|1757.6|2524
1581476400000|2020-02-12 03:00:00|1762.7|1760.7|1762.8|1760.8|1764.5|1762.2|1762.1|1759.5|1485
1581480000000|2020-02-12 04:00:00|1762.7|1760.7|1762.2|1760.2|1763.3|1761|1761.8|1759.1|1028
1581483600000|2020-02-12 05:00:00|1762.3|1760.3|1759.9|1756.9|1762.8|1760.4|1756.6|1753.6|2642
1581487200000|2020-02-12 06:00:00|1759.8|1756.8|1759.2|1756.2|1761|1758.4|1753.8|1750.8|3164
1581490800000|2020-02-12 07:00:00|1759.3|1756.3|1759.2|1756.2|1759.9|1757.2|1755.6|1753.2|1781
1581494400000|2020-02-12 08:00:00|1759.3|1756.3|1750.5|1747.5|1759.4|1756.5|1749.9|1746.9|2833
1581498000000|2020-02-12 09:00:00|1750.3|1747.3|1757.5|1754.5|1759.1|1756.7|1749.7|1746.7|2609
1581501600000|2020-02-12 10:00:00|1757.6|1754.6|1760|1757|1762.1|1759.8|1756.4|1753.8|2025
1581505200000|2020-02-12 11:00:00|1759.9|1756.9|1759.8|1757.8|1760.2|1757.8|1757.4|1754.8|1885
1581508800000|2020-02-12 12:00:00|1759.7|1757.7|1758|1755|1760|1757.7|1755.9|1753.5|2253
1581512400000|2020-02-12 13:00:00|1758.1|1755.1|1756.2|1754.2|1759.9|1757.5|1754.8|1752.4|3395
1581516000000|2020-02-12 14:00:00|1756.1|1754.1|1752.1|1749.1|1757.4|1754.9|1750.1|1747.5|4702
1581519600000|2020-02-12 15:00:00|1752|1749|1752.2|1750.2|1754.3|1751.9|1748.4|1745.7|3574
1581523200000|2020-02-12 16:00:00|1752.1|1750.1|1755.9|1753.9|1759.1|1756.6|1751.2|1748.8|2739
1581526800000|2020-02-12 17:00:00|1756.4|1753.4|1753|1750|1756.8|1754.1|1752|1749.6|1294
1581530400000|2020-02-12 18:00:00|1752.8|1749.8|1751.8|1748.8|1755.3|1752.7|1751.1|1748.6|1618
1581534000000|2020-02-12 19:00:00|1751.7|1748.7|1748.8|1745.8|1752.2|1749.8|1748.2|1745.6|1311
1581537600000|2020-02-12 20:00:00|1748.9|1745.9|1750.9|1747.9|1751|1748.5|1748.1|1745.6|1062
1581541200000|2020-02-12 21:00:00|1750.8|1747.8|1749.9|1746.9|1751.1|1748.1|1747.9|1745.3|794
1581548400000|2020-02-12 23:00:00|1750.4|1747.4|1753.7|1751.7|1755|1752.5|1748.4|1745.8|1970
1581552000000|2020-02-13 00:00:00|1754|1751|1756.5|1754.5|1759.1|1756.6|1752.4|1749.9|2519
1581555600000|2020-02-13 01:00:00|1756.6|1754.6|1757.5|1755.5|1759.5|1757.2|1756.4|1753.7|2861
1581559200000|2020-02-13 02:00:00|1757.3|1755.3|1761|1759|1761.7|1759.2|1757|1754.7|1648
1581562800000|2020-02-13 03:00:00|1761.2|1759.2|1763.4|1761.4|1764|1761.5|1760.5|1758.2|1735
1581566400000|2020-02-13 04:00:00|1763.5|1761.5|1762.9|1759.9|1764.2|1761.8|1761.3|1758.9|1052
1581570000000|2020-02-13 05:00:00|1763|1760|1764.6|1762.6|1767.5|1764.9|1761.4|1758.9|1635
1581573600000|2020-02-13 06:00:00|1764.7|1762.7|1765|1762|1767.4|1765|1763.9|1761.4|1776
1581577200000|2020-02-13 07:00:00|1764.9|1761.9|1769.2|1766.2|1769.7|1767|1762.7|1760.3|2096
1581580800000|2020-02-13 08:00:00|1769.3|1766.3|1768.4|1765.4|1769.4|1767.4|1765.4|1763|2374
1581584400000|2020-02-13 09:00:00|1768.5|1765.5|1768.9|1766.9|1769.5|1766.9|1766.9|1764.7|2270
1581588000000|2020-02-13 10:00:00|1769.4|1766.4|1767.9|1764.9|1771.1|1768.6|1766.6|1764.2|2528
1581591600000|2020-02-13 11:00:00|1767.3|1765.3|1766|1764|1768.8|1766.4|1765.6|1763.1|2017
1581595200000|2020-02-13 12:00:00|1766.2|1763.2|1763.5|1760.5|1766.8|1764.3|1762.7|1760.2|2273
1581598800000|2020-02-13 13:00:00|1763.6|1760.6|1771.2|1769.2|1773.2|1770.8|1761.6|1759.1|2711
1581602400000|2020-02-13 14:00:00|1771.3|1769.3|1772.3|1770.3|1775.1|1772.8|1766.7|1764.2|3430
1581606000000|2020-02-13 15:00:00|1772.2|1770.2|1771.7|1769.7|1775|1772.5|1770.4|1768|3460
1581609600000|2020-02-13 16:00:00|1771.5|1769.5|1767.2|1765.2|1771.6|1769.6|1765.7|1762.9|1980
1581613200000|2020-02-13 17:00:00|1767.3|1765.3|1765.8|1763.8|1767.7|1765.3|1764.4|1761.9|1454
1581616800000|2020-02-13 18:00:00|1766.4|1763.4|1767.2|1765.2|1769.1|1766.6|1764.2|1761.8|1798
1581620400000|2020-02-13 19:00:00|1767.6|1764.6|1765.8|1763.8|1768.7|1766.6|1765.3|1762.8|1305
1581624000000|2020-02-13 20:00:00|1765.5|1763.5|1766.3|1763.3|1767.2|1764.9|1764.9|1762.4|1353
1581627600000|2020-02-13 21:00:00|1765.9|1763.9|1766.4|1763|1766.8|1764.4|1765.2|1761.9|719
1581634800000|2020-02-13 23:00:00|1766.3|1763.3|1767.6|1765.6|1768.4|1765.8|1765.3|1762.8|1005
1581638400000|2020-02-14 00:00:00|1767.5|1765.5|1767.1|1765.1|1768.5|1766|1766.6|1764.2|1052
1581642000000|2020-02-14 01:00:00|1767.2|1765.2|1769.8|1767.8|1770.6|1768|1764.9|1762.4|2226
1581645600000|2020-02-14 02:00:00|1769.7|1767.7|1765.4|1763.4|1770.5|1768|1765|1762.4|1559
1581649200000|2020-02-14 03:00:00|1765.5|1763.5|1766.4|1764.4|1767.3|1764.8|1763.2|1760.8|1597
1581652800000|2020-02-14 04:00:00|1766.3|1764.3|1765.9|1763.9|1767.5|1765|1765.7|1763.3|803
1581656400000|2020-02-14 05:00:00|1765.8|1763.8|1768.4|1765.4|1768.7|1766.2|1765.7|1763.2|1480
1581660000000|2020-02-14 06:00:00|1768.3|1765.3|1769.7|1767.7|1771.4|1769.2|1766.9|1764.7|1484
1581663600000|2020-02-14 07:00:00|1770.3|1767.3|1771.4|1769.4|1772|1769.6|1767|1764.5|1434
1581667200000|2020-02-14 08:00:00|1771.3|1769.3|1770|1768|1772.6|1770.2|1769.1|1766.6|1514
1581670800000|2020-02-14 09:00:00|1770.5|1767.5|1772.4|1770.4|1773.8|1771.4|1769.5|1767.1|1344
1581674400000|2020-02-14 10:00:00|1772.5|1770.5|1770.2|1768.2|1773.1|1770.7|1768.9|1766.7|1072
1581678000000|2020-02-14 11:00:00|1770.1|1768.1|1771.3|1769.3|1771.7|1769.4|1769.5|1767.1|914
1581681600000|2020-02-14 12:00:00|1771.4|1769.4|1771|1768|1772.8|1770.6|1769.9|1767.4|1312
1581685200000|2020-02-14 13:00:00|1770.9|1767.9|1780|1778|1781.6|1779.1|1769.4|1767.2|3013
1581688800000|2020-02-14 14:00:00|1780.1|1778.1|1780.9|1777.9|1782.5|1780.2|1777.4|1774.7|3523
1581692400000|2020-02-14 15:00:00|1781|1778|1777.4|1774.4|1781.6|1778.6|1776.2|1773.7|2971
1581696000000|2020-02-14 16:00:00|1776.7|1774.7|1776.1|1773.1|1778.1|1775.8|1775|1772.6|1685
1581699600000|2020-02-14 17:00:00|1776|1773|1778.8|1775.8|1779.6|1777.2|1775.2|1772.7|1475
1581703200000|2020-02-14 18:00:00|1778.6|1775.6|1778.5|1776.5|1779.1|1776.8|1776.3|1773.6|1740
1581706800000|2020-02-14 19:00:00|1778.4|1776.4|1775.7|1772.7|1779.2|1776.8|1775|1772.6|1249
1581710400000|2020-02-14 20:00:00|1775.8|1772.8|1773.8|1771.8|1775.8|1773.4|1773.3|1770.7|1393
1581714000000|2020-02-14 21:00:00|1773.9|1771.9|1777.8|1770.3|1778|1774.7|1773.9|1769.6|937
1581894000000|2020-02-16 23:00:00|1772.2|1769.2|1775.6|1772.6|1775.8|1773.3|1771.1|1768.1|1265
1581897600000|2020-02-17 00:00:00|1775.8|1772.8|1774.6|1771.6|1777.7|1775.2|1773.6|1771|1193
1581901200000|2020-02-17 01:00:00|1774.7|1771.7|1783.5|1780.5|1784.3|1781.7|1774.4|1771.4|2735
1581904800000|2020-02-17 02:00:00|1783.6|1780.6|1787.4|1785.4|1790.2|1787.6|1782.8|1779.9|2117
1581908400000|2020-02-17 03:00:00|1787.5|1785.5|1786.5|1784.5|1788.1|1785.5|1785.1|1782.3|1401
1581912000000|2020-02-17 04:00:00|1786.4|1784.4|1787.4|1785.4|1788.1|1785.8|1786.4|1783.5|795
1581915600000|2020-02-17 05:00:00|1787.5|1785.5|1788.7|1786.7|1790.2|1787.7|1786.7|1784.1|1528
1581919200000|2020-02-17 06:00:00|1788.6|1786.6|1788.2|1785.2|1791|1788.6|1787.4|1784.7|2227
1581922800000|2020-02-17 07:00:00|1788.5|1785.5|1781.4|1778.4|1789.5|1787.3|1780.7|1777.9|1314
1581926400000|2020-02-17 08:00:00|1781.5|1778.5|1778.8|1775.8|1782.4|1780.1|1775.4|1772.8|1643
1581930000000|2020-02-17 09:00:00|1778.9|1775.9|1780|1778|1781.4|1779|1778|1775.6|982
1581933600000|2020-02-17 10:00:00|1780.1|1778.1|1777.3|1775.3|1781.3|1778.7|1777.1|1774.5|728
1581937200000|2020-02-17 11:00:00|1777.2|1775.2|1779.1|1777.1|1780.9|1778.5|1776.3|1773.9|979
1581940800000|2020-02-17 12:00:00|1779.2|1777.2|1781.9|1778.9|1782.9|1780.3|1779|1776.9|1111
1581944400000|2020-02-17 13:00:00|1781.8|1778.8|1782.9|1779.9|1783.2|1780.7|1780.4|1777.8|872
1581948000000|2020-02-17 14:00:00|1783|1780|1779.8|1777.8|1783.9|1781.9|1779.7|1777.3|928
1581951600000|2020-02-17 15:00:00|1779.7|1777.7|1778.8|1775.8|1781.8|1779.1|1778.1|1775.1|1007
1581955200000|2020-02-17 16:00:00|1778.7|1775.7|1780.4|1777.4|1782.4|1779.8|1778.1|1775.6|1056
1581958800000|2020-02-17 17:00:00|1779.9|1777.9|1780.2|1777.2|1780.9|1778.6|1779|1776.6|909
1581980400000|2020-02-17 23:00:00|1780.8|1777.8|1782.9|1779.9|1785.9|1783|1780.7|1777.7|1557
1581984000000|2020-02-18 00:00:00|1782.1|1780.1|1784.1|1782.1|1785.4|1782.9|1781.9|1779.3|1629
1581987600000|2020-02-18 01:00:00|1784.6|1781.6|1785.9|1783.9|1789.4|1786.7|1783.8|1781.1|2585
1581991200000|2020-02-18 02:00:00|1785.8|1783.8|1790.8|1788.8|1792.3|1789.6|1784.8|1782.2|2069
1581994800000|2020-02-18 03:00:00|1791.2|1788.2|1790.3|1788.3|1793.2|1790.7|1789.4|1786.6|1767
1581998400000|2020-02-18 04:00:00|1790.4|1788.4|1789.1|1787.1|1790.7|1788.4|1788.7|1786.2|1147
1582002000000|2020-02-18 05:00:00|1789.3|1787.3|1786.6|1784.6|1790.6|1787.9|1786.1|1783.6|1672
1582005600000|2020-02-18 06:00:00|1786.8|1784.8|1785|1782|1788.2|1785.7|1784.5|1781.8|1879
1582009200000|2020-02-18 07:00:00|1785.3|1782.3|1791.1|1789.1|1793.1|1790.4|1784.5|1781.9|1844
1582012800000|2020-02-18 08:00:00|1791.4|1788.4|1790|1788|1791.7|1789.2|1787.4|1784.9|2053
1582016400000|2020-02-18 09:00:00|1789.9|1787.9|1790.3|1787.3|1792.1|1789.7|1789.2|1786.6|1608
1582020000000|2020-02-18 10:00:00|1790.1|1787.1|1788.1|1786.1|1791.2|1788.6|1787.4|1784.5|1591
1582023600000|2020-02-18 11:00:00|1788|1786|1790.2|1787.2|1790.2|1787.8|1787.6|1785|988
1582027200000|2020-02-18 12:00:00|1789.7|1787.7|1787.9|1785.9|1791.6|1788.8|1787.1|1784.8|1159
1582030800000|2020-02-18 13:00:00|1787.8|1785.8|1800.7|1797.7|1801.9|1799.1|1787.7|1785.5|3075
1582034400000|2020-02-18 14:00:00|1801|1798|1795.9|1792.9|1802.8|1800.3|1793.8|1791|3627
1582038000000|2020-02-18 15:00:00|1796|1793|1814.2|1811.2|1815.1|1812.1|1795.5|1792.5|4260
1582041600000|2020-02-18 16:00:00|1814.1|1811.1|1818|1816|1823.6|1821.1|1813.9|1810.9|5327
1582045200000|2020-02-18 17:00:00|1818.1|1816.1|1819.9|1816.9|1821|1818.7|1815.2|1812.2|2666
1582048800000|2020-02-18 18:00:00|1819.8|1816.8|1817|1814|1820.6|1817.6|1816.3|1813.6|2524
1582052400000|2020-02-18 19:00:00|1817.1|1814.1|1821.2|1818.2|1821.2|1818.4|1816.5|1813.6|2023
1582056000000|2020-02-18 20:00:00|1821.1|1818.1|1823.5|1820.5|1825.1|1822.5|1819.5|1816.8|2246
1582059600000|2020-02-18 21:00:00|1822.2|1820.2|1818.6|1815.1|1823.6|1820.9|1817.8|1814.6|1301
1582066800000|2020-02-18 23:00:00|1819|1816|1818.3|1815.3|1819.9|1817.2|1817.6|1814.9|1239
1582070400000|2020-02-19 00:00:00|1817.8|1815.8|1820.9|1817.9|1821.5|1818.9|1816.5|1814|1709
1582074000000|2020-02-19 01:00:00|1820.8|1817.8|1823.3|1820.3|1828.2|1825.9|1818.1|1815.4|5426
1582077600000|2020-02-19 02:00:00|1823.2|1820.2|1829.2|1826.2|1829.5|1827|1821.9|1819.3|2323
1582081200000|2020-02-19 03:00:00|1829|1827|1825.1|1823.1|1829.5|1827|1825|1822.5|1808
1582084800000|2020-02-19 04:00:00|1825|1823|1825.9|1823.9|1827.2|1825|1824.6|1822.1|1095
1582088400000|2020-02-19 05:00:00|1825.8|1823.8|1830.4|1827.4|1830.5|1828.4|1825.3|1822.9|1777
1582092000000|2020-02-19 06:00:00|1830|1828|1829.6|1826.6|1835.5|1833|1827.7|1825.3|2503
1582095600000|2020-02-19 07:00:00|1829.7|1826.7|1829.8|1827.8|1833.4|1830.8|1828.3|1825.9|2108
1582099200000|2020-02-19 08:00:00|1829.7|1827.7|1837.2|1835.2|1841.4|1838.7|1829.7|1827.2|3287
1582102800000|2020-02-19 09:00:00|1837.1|1835.1|1837.7|1834.7|1841.1|1838.6|1836|1833.5|2449
1582106400000|2020-02-19 10:00:00|1837.6|1834.6|1837.8|1835.8|1841.1|1838.6|1835.2|1833|1814
1582110000000|2020-02-19 11:00:00|1837.7|1835.7|1836.6|1833.6|1840.9|1838.4|1834.7|1832.2|2277
1582113600000|2020-02-19 12:00:00|1836.2|1834.2|1833.3|1831.3|1836.9|1834.5|1830.8|1828.2|2578
1582117200000|2020-02-19 13:00:00|1833.2|1831.2|1824|1821|1838.9|1836.3|1823.4|1820.7|3400
1582120800000|2020-02-19 14:00:00|1823.9|1820.9|1825.3|1822.3|1831|1828.2|1819.9|1817.4|4810
1582124400000|2020-02-19 15:00:00|1825.4|1822.4|1828.9|1825.9|1831.1|1828.6|1822.2|1819.6|3784
1582128000000|2020-02-19 16:00:00|1829|1826|1828.7|1825.7|1829.9|1827.5|1821.1|1818.7|3311
1582131600000|2020-02-19 17:00:00|1828.6|1825.6|1831.2|1829.2|1832.6|1830.1|1826.7|1824.2|2145
1582135200000|2020-02-19 18:00:00|1831.1|1829.1|1838.1|1835.1|1838.8|1836.3|1830.8|1828.3|1646
1582138800000|2020-02-19 19:00:00|1838.2|1835.2|1833.2|1830.2|1839.1|1836.6|1830.3|1828|2789
1582142400000|2020-02-19 20:00:00|1833|1831|1848.2|1845.2|1848.3|1845.8|1832.1|1829.4|2447
1582146000000|2020-02-19 21:00:00|1848|1845|1844.6|1841.6|1848|1845.1|1841.2|1838.6|1532
1582153200000|2020-02-19 23:00:00|1841.3|1838.3|1841.3|1839.3|1846.4|1843.8|1840.9|1838.2|1837
1582156800000|2020-02-20 00:00:00|1841.5|1839.5|1838.8|1835.8|1842.3|1839.9|1837.9|1835.5|2082
1582160400000|2020-02-20 01:00:00|1838.2|1836.2|1837.4|1835.4|1838.4|1836.2|1828.8|1826.5|3523
1582164000000|2020-02-20 02:00:00|1837.3|1835.3|1838.4|1836.4|1844.1|1841.9|1836.5|1834.2|2918
1582167600000|2020-02-20 03:00:00|1838.5|1836.5|1840.9|1837.9|1845.6|1842.9|1837.9|1835.6|2899
1582171200000|2020-02-20 04:00:00|1841.1|1838.1|1839.8|1837.8|1841.5|1838.9|1838|1835.6|1330
1582174800000|2020-02-20 05:00:00|1839.9|1837.9|1838.4|1836.4|1843.3|1841.2|1837.1|1834.7|2210
1582178400000|2020-02-20 06:00:00|1838.6|1836.6|1833.2|1830.2|1840.5|1838|1830.7|1828.2|3032
1582182000000|2020-02-20 07:00:00|1833.3|1830.3|1831.7|1828.7|1834.3|1831.9|1827.8|1825.4|2242
1582185600000|2020-02-20 08:00:00|1831.1|1829.1|1826.6|1823.6|1833.3|1830.8|1825.3|1823|2485
1582189200000|2020-02-20 09:00:00|1825.8|1823.8|1824.4|1822.4|1828.8|1826.4|1824|1821.6|1872
1582192800000|2020-02-20 10:00:00|1824.3|1822.3|1828.6|1826.6|1829.5|1827.1|1824.3|1822|2119
1582196400000|2020-02-20 11:00:00|1828.7|1826.7|1840.2|1837.2|1840.4|1838|1828.7|1826.6|2298
1582200000000|2020-02-20 12:00:00|1840.5|1837.5|1835.7|1832.7|1843|1840.5|1835.2|1832.7|3233
1582203600000|2020-02-20 13:00:00|1835.6|1833.6|1833.8|1831.8|1840.4|1838|1831.7|1829.1|3474
1582207200000|2020-02-20 14:00:00|1833.9|1831.9|1838.6|1835.6|1839|1836.4|1829.8|1827.5|3395
1582210800000|2020-02-20 15:00:00|1838.7|1835.7|1833|1831|1844|1842|1830.3|1828|3636
1582214400000|2020-02-20 16:00:00|1833.1|1831.1|1841.5|1838.5|1843.3|1840.8|1832.7|1830|4358
1582218000000|2020-02-20 17:00:00|1841.6|1838.6|1834.1|1831.1|1841.9|1839.5|1833.3|1830.9|3154
1582221600000|2020-02-20 18:00:00|1833.5|1831.5|1836.2|1834.2|1838|1835.4|1833.2|1830.7|2589
1582225200000|2020-02-20 19:00:00|1836.4|1834.4|1837.2|1835.2|1837.7|1835.3|1834.4|1831.9|1461
1582228800000|2020-02-20 20:00:00|1837.1|1835.1|1838.5|1836.5|1839.7|1837.7|1836.5|1834.3|1182
1582232400000|2020-02-20 21:00:00|1838.4|1836.4|1838.1|1835.1|1839.2|1836.9|1837|1834.4|708
1582239600000|2020-02-20 23:00:00|1838.3|1835.3|1843.6|1840.6|1844.2|1841.8|1837.8|1835.2|1276
1582243200000|2020-02-21 00:00:00|1843.2|1841.2|1839.6|1837.6|1843.6|1841.3|1839.2|1836.7|1669
1582246800000|2020-02-21 01:00:00|1840|1837|1842.9|1839.9|1844.4|1841.8|1836.9|1834.3|3243
1582250400000|2020-02-21 02:00:00|1843.1|1840.1|1846.3|1843.3|1849.7|1847.3|1842.3|1839.4|3063
1582254000000|2020-02-21 03:00:00|1846.4|1843.4|1846.2|1844.2|1849.6|1847|1844.9|1842.4|1480
1582257600000|2020-02-21 04:00:00|1846.1|1844.1|1849|1846|1849.5|1847|1845.8|1843.1|1091
1582261200000|2020-02-21 05:00:00|1849.1|1846.1|1853|1850|1854.7|1852.2|1847.9|1845.4|2037
1582264800000|2020-02-21 06:00:00|1853.1|1850.1|1852.9|1849.9|1857.6|1855.2|1851.3|1848.5|3099
1582268400000|2020-02-21 07:00:00|1853.4|1850.4|1856.7|1853.7|1861|1858.4|1852|1849.3|2866
1582272000000|2020-02-21 08:00:00|1856.3|1854.3|1851.8|1848.8|1860.8|1858.3|1850.9|1848.3|3409
1582275600000|2020-02-21 09:00:00|1851.7|1848.7|1857.5|1854.5|1858.1|1855.4|1850.6|1848.1|2194
1582279200000|2020-02-21 10:00:00|1857.4|1854.4|1853.1|1850.1|1857.4|1854.7|1851.8|1849.3|1991
1582282800000|2020-02-21 11:00:00|1852.9|1849.9|1855.7|1852.7|1856|1853.6|1849.4|1846.9|2021
1582286400000|2020-02-21 12:00:00|1855.2|1853.2|1856.8|1853.8|1857.4|1855.1|1850|1847.4|2326
1582290000000|2020-02-21 13:00:00|1856.5|1853.5|1856|1854|1863.1|1860.5|1852.1|1849.2|3771
1582293600000|2020-02-21 14:00:00|1856.5|1853.5|1857.6|1854.6|1861.4|1858.6|1844.9|1841.9|4685
1582297200000|2020-02-21 15:00:00|1857.7|1854.7|1856.7|1853.7|1864.9|1862.4|1853.9|1851.1|4829
1582300800000|2020-02-21 16:00:00|1856.6|1853.6|1852.8|1849.8|1857.6|1855.2|1848.2|1845.5|3186
1582304400000|2020-02-21 17:00:00|1852.3|1850.3|1854.5|1851.5|1857.4|1855.2|1851|1849|2170
1582308000000|2020-02-21 18:00:00|1854.4|1851.4|1861.1|1858.1|1862.1|1859.4|1852.5|1849.9|3025
1582311600000|2020-02-21 19:00:00|1861|1858|1855.7|1852.7|1861.1|1858.6|1853.5|1850.5|2477
1582315200000|2020-02-21 20:00:00|1855.6|1852.6|1852.1|1849.1|1858|1855.5|1851.2|1848.5|1788
1582318800000|2020-02-21 21:00:00|1851.7|1848.7|1852.4|1844.9|1852.5|1850.1|1849.6|1843.5|1131
1582498800000|2020-02-23 23:00:00|1870.6|1867.6|1868.6|1866.6|1883.9|1880.9|1863.7|1861|4928
1582502400000|2020-02-24 00:00:00|1868.7|1866.7|1864.2|1861.2|1870.6|1867.7|1862.1|1859.4|3033
1582506000000|2020-02-24 01:00:00|1864.3|1861.3|1869.8|1867.8|1880.2|1877.5|1860.2|1857.2|7331
1582509600000|2020-02-24 02:00:00|1869.3|1866.8|1872|1869|1874.9|1871.9|1867.3|1864.8|3372
1582513200000|2020-02-24 03:00:00|1871.9|1868.9|1867.1|1865.1|1872.1|1869.6|1864.9|1862.2|2819
1582516800000|2020-02-24 04:00:00|1867.6|1864.6|1869.5|1867.5|1870.1|1867.5|1864.3|1862|1598
1582520400000|2020-02-24 05:00:00|1869.4|1867.4|1867.2|1864.2|1871.4|1868.8|1864.4|1861.9|2362
1582524000000|2020-02-24 06:00:00|1867.1|1864.1|1869.5|1866.5|1871.1|1868.6|1863.8|1861.2|3123
1582527600000|2020-02-24 07:00:00|1869.6|1866.6|1872.5|1870.5|1875.3|1872.3|1867.2|1864.6|3291
1582531200000|2020-02-24 08:00:00|1873|1870|1877.2|1874.2|1886.3|1883.3|1872.4|1869.4|4907
1582534800000|2020-02-24 09:00:00|1877.4|1874.4|1881.6|1878.6|1892.3|1889.8|1876.7|1873.7|4557
1582538400000|2020-02-24 10:00:00|1881.3|1878.3|1883.7|1880.7|1884.3|1881.3|1876.4|1873.4|3620
1582542000000|2020-02-24 11:00:00|1883.8|1880.8|1882|1879|1886.2|1883.6|1878.9|1876.4|3488
1582545600000|2020-02-24 12:00:00|1881.6|1878.6|1879.4|1876.4|1881.9|1879.3|1875|1872|3570
1582549200000|2020-02-24 13:00:00|1879.1|1877.1|1877|1875|1879.6|1877.2|1870.1|1867.1|4852
1582552800000|2020-02-24 14:00:00|1877.3|1874.3|1874.4|1871.4|1885.2|1882.2|1872.5|1870|6015
1582556400000|2020-02-24 15:00:00|1874.3|1871.3|1879.7|1876.7|1879.7|1877.1|1870.7|1867.9|4534
1582560000000|2020-02-24 16:00:00|1880.2|1877.2|1880.7|1878.7|1882.2|1879.2|1874.8|1872.2|3630
1582563600000|2020-02-24 17:00:00|1880.8|1878.8|1889.2|1886.2|1889.2|1886.7|1880.8|1877.8|3115
1582567200000|2020-02-24 18:00:00|1889|1887|1890.7|1887.7|1896.4|1893.7|1885.7|1883.3|3717
1582570800000|2020-02-24 19:00:00|1890.9|1887.9|1861.9|1858.9|1891.9|1889.2|1860.9|1857.9|5253
1582574400000|2020-02-24 20:00:00|1861.8|1858.8|1866.8|1863.8|1867.1|1864.4|1855.5|1852.6|5218
1582578000000|2020-02-24 21:00:00|1866.9|1863.9|1864.7|1861.7|1870.9|1868.1|1862.1|1859.4|2054
1582585200000|2020-02-24 23:00:00|1867.1|1864.1|1862.2|1860.2|1868.6|1865.6|1860|1857.3|3357
1582588800000|2020-02-25 00:00:00|1862.5|1860.5|1856.9|1853.9|1863.5|1861|1855.5|1852.9|3742
1582592400000|2020-02-25 01:00:00|1856.8|1853.8|1862|1860|1862.8|1860.3|1847.4|1844.8|5859
1582596000000|2020-02-25 02:00:00|1861.9|1859.9|1863.2|1860.2|1866.1|1863.6|1860.6|1858.1|3244
1582599600000|2020-02-25 03:00:00|1863.3|1860.3|1862.5|1859.5|1865.6|1862.9|1861.3|1858.8|2177
1582603200000|2020-02-25 04:00:00|1862.6|1859.6|1859.6|1857.6|1864.1|1861.6|1859.5|1856.9|1351
1582606800000|2020-02-25 05:00:00|1859.5|1857.5|1854.6|1851.6|1860.2|1857.7|1850.6|1847.6|3454
1582610400000|2020-02-25 06:00:00|1854.5|1851.5|1835.2|1832.2|1855.3|1852.7|1830|1827.5|5561
1582614000000|2020-02-25 07:00:00|1835.1|1832.1|1836|1833|1840|1837.4|1827.9|1824.9|3420
1582617600000|2020-02-25 08:00:00|1835.9|1832.9|1847.8|1844.8|1847.9|1844.9|1834.3|1831.3|4316
1582621200000|2020-02-25 09:00:00|1847.7|1844.7|1844.4|1842.4|1848.2|1846.1|1842.4|1840.3|3492
1582624800000|2020-02-25 10:00:00|1844.5|1842.5|1846.2|1844.2|1847.9|1845.4|1843.1|1841|3697
1582628400000|2020-02-25 11:00:00|1846.1|1844.1|1838.9|1835.9|1846.8|1844.4|1835.8|1833.1|4626
1582632000000|2020-02-25 12:00:00|1839.5|1836.5|1840.4|1838.4|1842.1|1840|1834.4|1831.9|3813
1582635600000|2020-02-25 13:00:00|1840.5|1838.5|1839.3|1837.3|1848|1845.7|1837.6|1835.2|4898
1582639200000|2020-02-25 14:00:00|1840.1|1837.1|1838.8|1836.8|1842.6|1840.3|1834.6|1832.5|4871
1582642800000|2020-02-25 15:00:00|1839.5|1836.5|1836.3|1834.3|1844.1|1842.1|1833.3|1831.3|5808
1582646400000|2020-02-25 16:00:00|1836.2|1834.2|1822.3|1820.3|1838.7|1836.7|1820.2|1817.8|5248
1582650000000|2020-02-25 17:00:00|1822|1820|1826|1824|1826.3|1824.3|1817.1|1815.1|4764
1582653600000|2020-02-25 18:00:00|1826.2|1824.2|1819.8|1817.8|1827.9|1825.3|1819.5|1817.3|4663
1582657200000|2020-02-25 19:00:00|1819.7|1817.7|1824.7|1822.7|1829.6|1827.2|1817.6|1814.6|5387
1582660800000|2020-02-25 20:00:00|1824.8|1822.8|1790.9|1787.9|1824.8|1822.8|1787.4|1784.8|5712
1582664400000|2020-02-25 21:00:00|1791.3|1788.3|1801.9|1798.1|1803.9|1800.5|1791.1|1788.1|2794
1582671600000|2020-02-25 23:00:00|1801|1798|1807.9|1804.9|1808.8|1806.1|1799.9|1796.4|3235
1582675200000|2020-02-26 00:00:00|1807.3|1805.3|1809.8|1807.8|1810.5|1808.3|1803.1|1800.5|3757
1582678800000|2020-02-26 01:00:00|1809.9|1807.9|1814.8|1812.8|1821.3|1818.5|1806.5|1804|6006
1582682400000|2020-02-26 02:00:00|1814.9|1812.9|1812.4|1810.4|1817.4|1815.2|1809.8|1807.3|4087
1582686000000|2020-02-26 03:00:00|1812.3|1810.3|1808.3|1806.3|1813|1810.9|1805.6|1803.3|3703
1582689600000|2020-02-26 04:00:00|1808.4|1806.4|1810.8|1808.8|1811.9|1809.7|1808.1|1806.1|1986
1582693200000|2020-02-26 05:00:00|1810.9|1808.9|1809.6|1807.6|1817.7|1815.1|1808.9|1806.9|3401
1582696800000|2020-02-26 06:00:00|1809.5|1807.5|1811.7|1809.7|1813.1|1810.8|1807.9|1805.9|3825
1582700400000|2020-02-26 07:00:00|1811.8|1809.8|1809.7|1807.7|1815|1812.1|1808.8|1806.8|5133
1582704000000|2020-02-26 08:00:00|1810.1|1808.1|1815.1|1813.1|1818.1|1816|1806|1803.3|5097
1582707600000|2020-02-26 09:00:00|1815|1813|1815.7|1813.7|1822.7|1820.3|1814.6|1812.3|4820
1582711200000|2020-02-26 10:00:00|1815.5|1813.5|1810.6|1808.6|1815.7|1813.5|1808.6|1806.6|3492
1582714800000|2020-02-26 11:00:00|1810.5|1808.5|1810.2|1808.2|1811.7|1809.4|1808.5|1806.5|2818
1582718400000|2020-02-26 12:00:00|1810.3|1808.3|1806.2|1804.2|1810.8|1808.5|1800.9|1798.7|4707
1582722000000|2020-02-26 13:00:00|1806.3|1804.3|1787.9|1785.9|1806.3|1804.3|1786.7|1784.3|5095
1582725600000|2020-02-26 14:00:00|1788|1786|1791|1788|1796.9|1794.9|1780.6|1778.2|5010
1582729200000|2020-02-26 15:00:00|1791.6|1788.6|1790.9|1788.9|1798|1796|1785.9|1783.9|4713
1582732800000|2020-02-26 16:00:00|1791.3|1789.3|1793.2|1791.2|1794.8|1792.8|1788.5|1786.5|3455
1582736400000|2020-02-26 17:00:00|1792.9|1790.9|1789.4|1787.4|1797.5|1795.5|1788.3|1786.3|3711
1582740000000|2020-02-26 18:00:00|1789.5|1787.5|1797.5|1795.5|1798.7|1796.7|1787.5|1785.4|4356
1582743600000|2020-02-26 19:00:00|1797.9|1795.9|1799.7|1797.7|1803.1|1800.8|1794.7|1792.4|4424
1582747200000|2020-02-26 20:00:00|1799.4|1797.4|1789.4|1787.4|1800.3|1798.3|1789.2|1786.8|3671
1582750800000|2020-02-26 21:00:00|1790|1787|1794.7|1790.9|1795.6|1792.6|1789.4|1787|1683
1582758000000|2020-02-26 23:00:00|1792.3|1789.3|1793.4|1791.4|1796.2|1793.7|1791.2|1788.5|3088
1582761600000|2020-02-27 00:00:00|1793.1|1791.1|1796.9|1794.9|1797.9|1795.7|1791.9|1789.3|3249
1582765200000|2020-02-27 01:00:00|1797|1795|1803.4|1801.4|1806.3|1804.2|1797|1795|4583
1582768800000|2020-02-27 02:00:00|1803.3|1801.3|1802.7|1800.7|1806.5|1804.1|1801.4|1799.4|2059
1582772400000|2020-02-27 03:00:00|1803.3|1800.3|1807|1805|1807.4|1805.4|1800.5|1798.5|1875
1582776000000|2020-02-27 04:00:00|1806.9|1804.9|1809.5|1807.5|1810.3|1808.3|1806.2|1804.1|1433
1582779600000|2020-02-27 05:00:00|1809.4|1807.4|1811.9|1809.9|1813.6|1811.5|1803.6|1801.6|2629
1582783200000|2020-02-27 06:00:00|1811.8|1809.8|1805.2|1803.2|1815.2|1813.2|1803.4|1801|2360
1582786800000|2020-02-27 07:00:00|1806|1803|1807.9|1805.9|1808.8|1806.4|1802.3|1799.8|3180
1582790400000|2020-02-27 08:00:00|1807.8|1805.8|1803.2|1801.2|1810.3|1808.3|1801.2|1799.2|3008
1582794000000|2020-02-27 09:00:00|1802.7|1800.7|1805|1803|1805.9|1803.6|1798.7|1796.6|2139
1582797600000|2020-02-27 10:00:00|1805.1|1803.1|1805|1803|1806.3|1804|1798.7|1795.8|2141
1582801200000|2020-02-27 11:00:00|1804.9|1802.9|1806.3|1804.3|1807.5|1805|1802.8|1800.5|1777
1582804800000|2020-02-27 12:00:00|1806.2|1804.2|1810|1808|1811.7|1809.2|1802.7|1800.7|3152
1582808400000|2020-02-27 13:00:00|1810.1|1808.1|1802.4|1800.4|1811.8|1809.7|1799.4|1797.4|4141
1582812000000|2020-02-27 14:00:00|1802.2|1800.2|1799.2|1797.2|1804.9|1802.9|1795.6|1793.6|4620
1582815600000|2020-02-27 15:00:00|1799.1|1797.1|1789.5|1787.5|1801.1|1798.9|1789|1787|4664
1582819200000|2020-02-27 16:00:00|1789.9|1787.9|1784.5|1782.5|1791.6|1789.6|1779.8|1777.8|4857
1582822800000|2020-02-27 17:00:00|1784.7|1782.7|1776.7|1774.7|1785.6|1783.6|1771.1|1769.1|4855
1582826400000|2020-02-27 18:00:00|1776.8|1774.8|1775.5|1772.5|1779.8|1777.3|1771|1768.5|4735
1582830000000|2020-02-27 19:00:00|1775.6|1772.6|1774.3|1772.3|1779.7|1777.2|1771|1768.8|4648
1582833600000|2020-02-27 20:00:00|1775.1|1772.1|1766.5|1763.5|1777.4|1774.7|1765.4|1763|4428
1582837200000|2020-02-27 21:00:00|1766.4|1763.4|1779.3|1776.3|1781.1|1777.1|1763.1|1760.8|2793
1582844400000|2020-02-27 23:00:00|1776.5|1773.5|1781.3|1778.3|1787.5|1785.2|1774.5|1771.5|3273
1582848000000|2020-02-28 00:00:00|1781.5|1778.5|1784.7|1782.7|1787.2|1784.5|1775.6|1773.1|2454
1582851600000|2020-02-28 01:00:00|1785.4|1781.7|1764.6|1761.6|1788.4|1785.8|1751|1748.4|8402
1582855200000|2020-02-28 02:00:00|1765|1762|1760.3|1758.3|1768.1|1766.1|1758.5|1756.2|4191
1582858800000|2020-02-28 03:00:00|1760.2|1758.2|1750.2|1748.2|1760.4|1758.2|1750.2|1748.1|3575
1582862400000|2020-02-28 04:00:00|1750.3|1748.3|1753.6|1751.6|1756.5|1754|1747.7|1745.6|3822
1582866000000|2020-02-28 05:00:00|1753.4|1751.4|1718.6|1715.6|1758.8|1756.3|1706.9|1703.9|5946
1582869600000|2020-02-28 06:00:00|1718.7|1715.7|1723.5|1720.5|1731|1728|1706.3|1703.3|6957
1582873200000|2020-02-28 07:00:00|1723.1|1721.1|1726.9|1723.9|1727.4|1725.2|1711.7|1709.2|4555
1582876800000|2020-02-28 08:00:00|1726|1724|1728|1725|1741.4|1738.9|1723.3|1720.8|5117
1582880400000|2020-02-28 09:00:00|1728.1|1725.1|1724.2|1721.2|1730.2|1727.5|1720.5|1718.2|3896
1582884000000|2020-02-28 10:00:00|1724.1|1721.1|1725.7|1723.7|1728.2|1726.2|1721.2|1719.1|3085
1582887600000|2020-02-28 11:00:00|1725.6|1723.6|1723.8|1721.8|1730.2|1727.6|1721.2|1719.2|2945
1582891200000|2020-02-28 12:00:00|1723.7|1721.7|1711.4|1708.4|1724.1|1722.1|1705.7|1703|4595
1582894800000|2020-02-28 13:00:00|1711.3|1708.3|1716.1|1714.1|1724.4|1722.4|1708.3|1706.2|4609
1582898400000|2020-02-28 14:00:00|1716.5|1714.5|1685|1683|1716.5|1714.5|1684.8|1682.4|5730
1582902000000|2020-02-28 15:00:00|1685.5|1682.5|1669.8|1667.8|1686.2|1684.1|1658.2|1655.3|7396
1582905600000|2020-02-28 16:00:00|1669.7|1667.7|1678.4|1676.4|1684.4|1681.9|1665.5|1663.2|5871
1582909200000|2020-02-28 17:00:00|1678.3|1676.3|1667.8|1665.8|1682.6|1680.1|1664.3|1661.9|4521
1582912800000|2020-02-28 18:00:00|1667.7|1665.7|1653.4|1651.4|1667.7|1665.7|1641.1|1638.9|6112
1582916400000|2020-02-28 19:00:00|1653.2|1651.2|1659.5|1656.5|1674.8|1671.8|1640.7|1638.5|6149
1582920000000|2020-02-28 20:00:00|1659.4|1656.4|1663.8|1660.8|1665.3|1662.8|1654.1|1651.2|4214
1582923600000|2020-02-28 21:00:00|1664.1|1661.1|1671|1663.5|1673.5|1668.8|1659.7|1656.7|2466
1583103600000|2020-03-01 23:00:00|1656.6|1653.6|1657.7|1654.7|1661.4|1658.4|1645.3|1642.3|4748
1583107200000|2020-03-02 00:00:00|1657.8|1654.8|1685.7|1682.7|1686.2|1683.5|1654.5|1651.5|5745
1583110800000|2020-03-02 01:00:00|1685.5|1682.5|1689.4|1686.4|1697.5|1695|1678.7|1675.7|9678
1583114400000|2020-03-02 02:00:00|1689.5|1686.5|1693.5|1690.5|1694.5|1691.6|1687.6|1684.8|5827
1583118000000|2020-03-02 03:00:00|1693.3|1690.3|1697.9|1694.9|1703.1|1700.8|1689.5|1686.8|4848
1583121600000|2020-03-02 04:00:00|1697.8|1694.8|1698.1|1696.1|1703.4|1700.9|1695.7|1692.9|3220
1583125200000|2020-03-02 05:00:00|1698.7|1695.7|1701.9|1698.9|1707.5|1704.7|1695.9|1693.4|4063
1583128800000|2020-03-02 06:00:00|1701.8|1698.8|1696.6|1693.6|1705.9|1703.5|1693.5|1691|3613
1583132400000|2020-03-02 07:00:00|1696.7|1693.7|1692.2|1689.2|1700|1697.6|1689.1|1686.4|3853
1583136000000|2020-03-02 08:00:00|1692.1|1689.1|1702.3|1700.3|1705.6|1703|1691|1688.7|3914
1583139600000|2020-03-02 09:00:00|1702.6|1699.3|1697|1695|1704.7|1702.2|1696.4|1694|3481
1583143200000|2020-03-02 10:00:00|1697.1|1695.1|1693.9|1691.9|1700.2|1697.6|1691.9|1689.5|3174
1583146800000|2020-03-02 11:00:00|1693.8|1691.8|1678.6|1676.6|1696.1|1693.7|1673.8|1671.4|3818
1583150400000|2020-03-02 12:00:00|1678.5|1676.5|1680.5|1678.5|1693.1|1690.1|1678.5|1676.3|4409
1583154000000|2020-03-02 13:00:00|1680.6|1678.6|1674|1672|1682.3|1680.2|1666.1|1663.5|4567
1583157600000|2020-03-02 14:00:00|1674.6|1671.6|1675.3|1672.3|1679.9|1677.8|1668.6|1666.6|4425
1583161200000|2020-03-02 15:00:00|1675.2|1672.2|1673.2|1671.2|1676.3|1674.1|1666|1664|4526
1583164800000|2020-03-02 16:00:00|1672.7|1670.7|1680.2|1678.2|1681.7|1679.7|1672.1|1669.2|3050
1583168400000|2020-03-02 17:00:00|1680.3|1678.3|1679.2|1677.2|1684.5|1682|1675.6|1673.1|2338
1583172000000|2020-03-02 18:00:00|1679.1|1677.1|1674.9|1672.9|1680.8|1678.8|1671.8|1669.4|2772
1583175600000|2020-03-02 19:00:00|1675.4|1673.4|1677.8|1674.8|1683.7|1681.3|1674.9|1672.7|2146
1583179200000|2020-03-02 20:00:00|1677.2|1675.2|1668.3|1665.3|1680.1|1677.4|1667.5|1665.1|2620
1583182800000|2020-03-02 21:00:00|1667.8|1665.8|1676.8|1672.6|1678.4|1676.2|1667.8|1665.7|1920
1583190000000|2020-03-02 23:00:00|1674.1|1671.1|1683.5|1680.5|1688|1685.5|1673.9|1670.9|2414
1583193600000|2020-03-03 00:00:00|1682.8|1680.8|1686.1|1683.1|1687.2|1684.6|1679.5|1676.5|2425
1583197200000|2020-03-03 01:00:00|1686.2|1683.2|1695.5|1693.5|1701.4|1698.7|1686.2|1683.2|7339
1583200800000|2020-03-03 02:00:00|1695.3|1693.3|1695|1693|1698.5|1696.4|1693|1690.6|3100
1583204400000|2020-03-03 03:00:00|1694.9|1692.9|1692.8|1690.8|1696.3|1694.3|1691|1688.4|2371
1583208000000|2020-03-03 04:00:00|1692.7|1690.7|1693.9|1691.9|1695.8|1693.4|1690.5|1688.1|1720
1583211600000|2020-03-03 05:00:00|1694|1692|1689.6|1687.6|1695|1692.5|1688.5|1686.5|2089
1583215200000|2020-03-03 06:00:00|1689.7|1687.7|1679.9|1677.9|1691|1689|1676.8|1674.8|3956
1583218800000|2020-03-03 07:00:00|1680|1678|1679.3|1677.3|1682.8|1680.8|1678.2|1676.2|2516
1583222400000|2020-03-03 08:00:00|1678.9|1676.9|1677.8|1675.8|1680.4|1678.4|1676.4|1674.2|2118
1583226000000|2020-03-03 09:00:00|1677.9|1675.9|1682.1|1680.1|1682.4|1680.4|1677.2|1675.2|1825
1583229600000|2020-03-03 10:00:00|1682.2|1680.2|1682.1|1680.1|1686.7|1684.6|1680.4|1678.4|1686
1583233200000|2020-03-03 11:00:00|1682.2|1680.2|1681.7|1679.7|1687.2|1685.2|1680.9|1678.9|2126
1583236800000|2020-03-03 12:00:00|1681.6|1679.6|1685.6|1682.6|1688.1|1685.5|1680.8|1678.8|3405
1583240400000|2020-03-03 13:00:00|1685.1|1683.1|1684.4|1682.4|1685.9|1683.8|1679.8|1677.8|2825
1583244000000|2020-03-03 14:00:00|1684.3|1682.3|1691.5|1689.5|1691.9|1689.9|1682.6|1680.6|2975
1583247600000|2020-03-03 15:00:00|1691.4|1689.4|1729.1|1726.1|1748.9|1746.1|1691.4|1689.4|10206
1583251200000|2020-03-03 16:00:00|1729|1726|1726.3|1723.3|1739.5|1736.8|1711.8|1709.3|9137
1583254800000|2020-03-03 17:00:00|1725.8|1723.8|1722.1|1719.1|1729.4|1726.9|1719.6|1717|6994
1583258400000|2020-03-03 18:00:00|1722.2|1719.2|1728.1|1725.1|1730.6|1728.1|1718.6|1716.3|6768
1583262000000|2020-03-03 19:00:00|1728|1725|1704.2|1702.2|1729.7|1726.7|1704.2|1701.8|8027
1583265600000|2020-03-03 20:00:00|1704.3|1702.3|1716.7|1714.7|1718.3|1715.8|1704.2|1702|6291
1583269200000|2020-03-03 21:00:00|1716.9|1714.9|1724|1720.2|1725.2|1721.3|1715.2|1712.3|2010
1583276400000|2020-03-03 23:00:00|1721.5|1718.5|1727.8|1724.8|1735.5|1732.5|1719.9|1716.9|3233
1583280000000|2020-03-04 00:00:00|1728|1725|1728.9|1725.9|1729.5|1726.9|1723.5|1721.2|2846
1583283600000|2020-03-04 01:00:00|1729|1726|1723.9|1721.9|1734.3|1731.6|1718.2|1715.7|6856
1583287200000|2020-03-04 02:00:00|1724|1722|1727.1|1725.1|1728.5|1726|1721.7|1719.5|3048
1583290800000|2020-03-04 03:00:00|1726.7|1724.7|1722.5|1720.5|1728.5|1726|1721|1718.7|2264
1583294400000|2020-03-04 04:00:00|1722.6|1720.6|1726|1724|1727.6|1725.2|1721.7|1719.7|1262
1583298000000|2020-03-04 05:00:00|1725.8|1723.8|1728.4|1726.4|1735.4|1732.9|1724.5|1722|3555
1583301600000|2020-03-04 06:00:00|1728.5|1726.5|1726.9|1724.9|1730.3|1728|1722.2|1719.7|2790
1583305200000|2020-03-04 07:00:00|1726.5|1724.5|1717|1715|1726.9|1724.5|1714.6|1712.2|3658
1583308800000|2020-03-04 08:00:00|1717.1|1715.1|1720.6|1718.6|1723.7|1721.7|1716|1714|2837
1583312400000|2020-03-04 09:00:00|1720.7|1718.7|1727.6|1725.6|1729.5|1727.5|1720|1718|2366
1583316000000|2020-03-04 10:00:00|1727.8|1725.8|1724.7|1722.7|1730.6|1728.5|1722.9|1720.7|2305
1583319600000|2020-03-04 11:00:00|1724.4|1722.4|1726.3|1724.3|1727.1|1724.8|1722|1719.7|2128
1583323200000|2020-03-04 12:00:00|1726.4|1724.4|1725.5|1722.5|1730.8|1728.2|1724.1|1721.7|3992
1583326800000|2020-03-04 13:00:00|1725.4|1722.4|1715.9|1713.9|1725.4|1723.4|1714.9|1712.9|4354
1583330400000|2020-03-04 14:00:00|1716|1714|1717|1714|1721.8|1719.3|1710.6|1708.6|3888
1583334000000|2020-03-04 15:00:00|1712.8|1709.7|1718.1|1716.1|1719.8|1717.6|1709.4|1707.4|4323
1583337600000|2020-03-04 16:00:00|1717.9|1715.9|1715.7|1713.7|1719.7|1717.7|1713|1711|2810
1583341200000|2020-03-04 17:00:00|1715.8|1713.8|1724.3|1722.3|1724.3|1722.3|1715.1|1712.8|1819
1583344800000|2020-03-04 18:00:00|1724.2|1722.2|1723.3|1720.3|1727.2|1725.2|1722.1|1719.8|2276
1583348400000|2020-03-04 19:00:00|1723.1|1720.1|1725.4|1723.4|1726.9|1724.8|1721.8|1719.8|2190
1583352000000|2020-03-04 20:00:00|1725.3|1723.3|1725.9|1723.9|1726.9|1724.5|1722.4|1720.4|2263
1583355600000|2020-03-04 21:00:00|1725.7|1723.7|1726.7|1719.2|1726.7|1723.7|1721.6|1719.1|1312
1583362800000|2020-03-04 23:00:00|1724.9|1721.9|1719.1|1717.1|1725|1722|1718.8|1716.1|1714
1583366400000|2020-03-05 00:00:00|1719.7|1716.7|1725|1722|1725.1|1722.9|1719|1716.4|2124
1583370000000|2020-03-05 01:00:00|1724.4|1722.4|1718.9|1715.9|1727.9|1725.4|1716.2|1713.6|4225
1583373600000|2020-03-05 02:00:00|1718.5|1716.5|1722.6|1719.6|1725.6|1723.2|1718.2|1715.9|2387
1583377200000|2020-03-05 03:00:00|1722.2|1720.2|1722.8|1720.8|1723.7|1721.7|1721.7|1719.1|1196
1583380800000|2020-03-05 04:00:00|1722.9|1720.9|1722.3|1720.3|1723.5|1721.3|1721.7|1719|946
1583384400000|2020-03-05 05:00:00|1722.2|1720.2|1720.1|1717.1|1723.7|1721.6|1719.5|1717.1|1497
1583388000000|2020-03-05 06:00:00|1719.6|1717.6|1724.3|1722.3|1724.6|1722.6|1718.7|1716.5|2114
1583391600000|2020-03-05 07:00:00|1724.2|1722.2|1717.3|1715.3|1726.1|1723.5|1716.7|1714.7|2304
1583395200000|2020-03-05 08:00:00|1717.5|1715.5|1719.8|1717.8|1721.2|1718.8|1716.8|1714.4|2107
1583398800000|2020-03-05 09:00:00|1719.9|1717.9|1722.5|1719.5|1723.3|1721|1719.6|1717.1|2633
1583402400000|2020-03-05 10:00:00|1722.6|1719.6|1725.1|1723.1|1726.4|1723.9|1721.6|1719.2|2396
1583406000000|2020-03-05 11:00:00|1725.2|1723.2|1723.2|1721.2|1726.3|1723.8|1722.2|1719.8|2086
1583409600000|2020-03-05 12:00:00|1723.3|1721.3|1738.1|1735.1|1744.5|1741.7|1720.4|1718|5237
1583413200000|2020-03-05 13:00:00|1737.6|1735.6|1728.7|1726.7|1739.6|1737.2|1725.1|1722.6|4998
1583416800000|2020-03-05 14:00:00|1728.8|1726.8|1732.8|1730.8|1735.7|1733.1|1726.1|1723.7|5229
1583420400000|2020-03-05 15:00:00|1732.9|1730.9|1732.5|1730.5|1736.5|1733.5|1728.1|1725.4|3725
1583424000000|2020-03-05 16:00:00|1732.4|1730.4|1735.9|1732.9|1736.7|1734.4|1728.5|1726.2|2670
1583427600000|2020-03-05 17:00:00|1735.5|1733.5|1741.6|1739.6|1742.4|1739.8|1732.1|1729.6|2901
1583431200000|2020-03-05 18:00:00|1741.7|1739.7|1739.2|1737.2|1743.3|1740.9|1737.5|1735.1|3282
1583434800000|2020-03-05 19:00:00|1739.9|1736.9|1745.3|1742.3|1745.9|1743.1|1738.8|1736.5|2801
1583438400000|2020-03-05 20:00:00|1745.2|1742.2|1747.2|1744.2|1748.1|1745.5|1743.3|1740.7|3466
1583442000000|2020-03-05 21:00:00|1746.6|1744.6|1744.7|1741.1|1747.5|1744.9|1742.3|1739.8|1803
1583449200000|2020-03-05 23:00:00|1745.5|1742.5|1750.4|1748.4|1750.9|1748.9|1743.2|1740.8|1916
1583452800000|2020-03-06 00:00:00|1751|1748|1751.5|1748.5|1754.2|1751.8|1746.9|1744.9|2008
1583456400000|2020-03-06 01:00:00|1751.1|1748.1|1737.6|1735.6|1753.2|1750.6|1731.9|1729.9|5299
1583460000000|2020-03-06 02:00:00|1737.7|1735.7|1736.1|1734.1|1739.4|1737.1|1732.6|1730.6|2898
1583463600000|2020-03-06 03:00:00|1736|1734|1733.4|1731.4|1737.5|1735.3|1732.5|1730.3|1839
1583467200000|2020-03-06 04:00:00|1733.3|1731.3|1740.3|1738.3|1742.7|1740.1|1732.5|1730.2|2083
1583470800000|2020-03-06 05:00:00|1740.4|1738.4|1740.4|1738.4|1743.3|1741|1737.2|1735.1|2591
1583474400000|2020-03-06 06:00:00|1740.6|1738.6|1736.1|1734.1|1741.5|1739.1|1730.5|1728.2|3962
1583478000000|2020-03-06 07:00:00|1736.2|1734.2|1736|1734|1736.9|1734.9|1729.9|1727.3|3716
1583481600000|2020-03-06 08:00:00|1735.9|1733.9|1738.3|1736.3|1739.5|1737.5|1731.7|1729.7|2953
1583485200000|2020-03-06 09:00:00|1738.2|1736.2|1740.6|1738.6|1744.2|1741.7|1734.6|1732.2|3206
1583488800000|2020-03-06 10:00:00|1741|1738|1741.3|1738.3|1750.3|1747.7|1739|1736.4|4164
1583492400000|2020-03-06 11:00:00|1741.2|1738.2|1750.1|1747.1|1759.1|1756.8|1740.2|1737.7|3986
1583496000000|2020-03-06 12:00:00|1749.2|1747.2|1752.3|1750.3|1753.1|1750.5|1743.4|1740.9|3401
1583499600000|2020-03-06 13:00:00|1752.2|1750.2|1730.7|1727.7|1754.4|1751.8|1725.6|1722.3|5974
1583503200000|2020-03-06 14:00:00|1730.2|1728.2|1738.3|1735.3|1746.3|1743.8|1730.2|1727.6|6248
1583506800000|2020-03-06 15:00:00|1738.4|1735.4|1723.8|1720.8|1739.7|1737|1706.3|1703.3|8336
1583510400000|2020-03-06 16:00:00|1723.7|1720.7|1717.1|1714.1|1723.8|1720.8|1713|1710.8|5745
1583514000000|2020-03-06 17:00:00|1717|1714|1719.7|1717.7|1721.5|1719.5|1715.4|1713|3210
1583517600000|2020-03-06 18:00:00|1720.4|1717.4|1729.8|1726.8|1732.5|1730.2|1718|1715.4|3474
1583521200000|2020-03-06 19:00:00|1729|1727|1740.3|1737.3|1740.5|1738.3|1729|1726.6|3300
1583524800000|2020-03-06 20:00:00|1740.1|1737.1|1734.8|1731.8|1743.3|1741|1726.2|1723.7|4749
1583528400000|2020-03-06 21:00:00|1734.7|1731.7|1738.5|1731|1738.7|1734.3|1730.3|1727.6|1495
1583704800000|2020-03-08 22:00:00|1746.7|1741.1|1758|1755|1762.3|1759.3|1745.5|1740.4|4265
1583708400000|2020-03-08 23:00:00|1759.1|1753.9|1751.7|1748.7|1759.1|1755.3|1746.4|1742.9|4332
1583712000000|2020-03-09 00:00:00|1751.8|1748.8|1738.9|1735.9|1753.3|1750.3|1722.8|1719.8|6808
1583715600000|2020-03-09 01:00:00|1738.8|1735.8|1729.9|1726.6|1744.1|1741.1|1722.5|1719.6|8944
1583719200000|2020-03-09 02:00:00|1729.7|1726.7|1722|1719|1731|1726.9|1717.2|1714.2|5510
1583722800000|2020-03-09 03:00:00|1722.1|1719.1|1714.2|1711.2|1722.2|1719.3|1706.4|1703.9|5440
1583726400000|2020-03-09 04:00:00|1713.8|1710.8|1684.6|1681.6|1713.8|1710.8|1678.8|1674.6|6119
1583730000000|2020-03-09 05:00:00|1684.7|1681.7|1663.6|1660.6|1699.8|1696.8|1661.2|1658.2|8112
1583733600000|2020-03-09 06:00:00|1663.8|1660.8|1674.4|1671.4|1684.3|1681.3|1657.8|1655.2|7342
1583737200000|2020-03-09 07:00:00|1674|1671|1694.9|1691.9|1695.8|1692.8|1670.9|1667.9|6009
1583740800000|2020-03-09 08:00:00|1695|1692|1699.7|1696.7|1705.7|1702.7|1684.6|1681.6|3680
1583744400000|2020-03-09 09:00:00|1699.8|1696.8|1687.9|1684.9|1699.8|1696.8|1673.1|1670.1|3513
1583748000000|2020-03-09 10:00:00|1687.8|1684.8|1698.5|1695.5|1703.9|1700.9|1680.8|1677.6|3224
1583751600000|2020-03-09 11:00:00|1698.6|1695.6|1698|1695|1707.7|1704.7|1692.2|1689.2|3022
1583755200000|2020-03-09 12:00:00|1698.1|1695.1|1685|1682|1698.1|1695.1|1677.7|1674.7|5232
1583758800000|2020-03-09 13:00:00|1685.1|1682.1|1680.6|1677.6|1695.2|1692.2|1676.6|1673.6|6745
1583762400000|2020-03-09 14:00:00|1680.7|1677.7|1693.4|1690.4|1697.9|1694.9|1677.4|1674.4|7063
1583766000000|2020-03-09 15:00:00|1693.6|1690.6|1691.4|1688.4|1697.6|1694.6|1687.4|1684.4|4447
1583769600000|2020-03-09 16:00:00|1691.5|1688.5|1698.4|1695.4|1698.6|1696.1|1689.1|1686.1|3916
1583773200000|2020-03-09 17:00:00|1698.5|1695.5|1700.8|1697.8|1711.4|1708.4|1695|1692.1|4087
1583776800000|2020-03-09 18:00:00|1700.9|1697.9|1700.9|1697.9|1704.5|1702.1|1697.4|1694.9|2810
1583780400000|2020-03-09 19:00:00|1700.8|1697.8|1701|1698|1705.4|1702.9|1693.8|1691.1|2707
1583784000000|2020-03-09 20:00:00|1701.5|1698.5|1703.7|1699.2|1704.4|1702|1699.5|1696.4|1443
1583791200000|2020-03-09 22:00:00|1704.8|1697.4|1693.9|1690.9|1705.8|1702.8|1689.2|1686.5|1626
1583794800000|2020-03-09 23:00:00|1693.7|1690.7|1694.2|1691.2|1695.7|1692.7|1689.4|1686.5|2082
1583798400000|2020-03-10 00:00:00|1693.9|1690.9|1690.5|1687.5|1696.5|1693.5|1688.9|1686.1|2801
1583802000000|2020-03-10 01:00:00|1690.3|1687.3|1708.8|1705.8|1715.6|1712.9|1683.9|1680.9|5665
1583805600000|2020-03-10 02:00:00|1708.9|1705.9|1706.6|1703.6|1711|1708.2|1703.3|1700.5|3857
1583809200000|2020-03-10 03:00:00|1706.5|1703.5|1710.8|1707.8|1712|1709.4|1705.3|1702.5|2191
1583812800000|2020-03-10 04:00:00|1710.9|1707.9|1706.1|1703.1|1712|1708.9|1704.7|1701.9|1536
1583816400000|2020-03-10 05:00:00|1706.5|1703.5|1702.2|1699.2|1708.1|1705.1|1696|1693.1|4209
1583820000000|2020-03-10 06:00:00|1702.4|1699.4|1708.7|1705.7|1715.6|1713.1|1700.1|1697.1|4634
1583823600000|2020-03-10 07:00:00|1709.1|1706.1|1710|1707|1719.1|1717|1707.7|1704.7|3868
1583827200000|2020-03-10 08:00:00|1709.9|1706.9|1715.7|1712.7|1718.1|1715.5|1709.1|1706.3|3678
1583830800000|2020-03-10 09:00:00|1715.5|1712.5|1709.9|1706.9|1721.5|1718.8|1709.3|1706.5|3165
1583834400000|2020-03-10 10:00:00|1710.2|1707.2|1713.5|1710.5|1714.3|1711.8|1705.5|1703|3111
1583838000000|2020-03-10 11:00:00|1713.8|1710.8|1708|1705|1715.2|1712.7|1707.4|1704.4|2406
1583841600000|2020-03-10 12:00:00|1707.8|1704.8|1708.1|1705.1|1714.9|1711.9|1700.2|1697.7|4254
1583845200000|2020-03-10 13:00:00|1708|1705|1693.5|1690.5|1710.5|1707.9|1691|1688.3|3922
1583848800000|2020-03-10 14:00:00|1693.4|1690.4|1690.3|1687.3|1698.7|1695.7|1690.1|1687.1|5776
1583852400000|2020-03-10 15:00:00|1690.5|1687.5|1686.2|1683.2|1693.5|1690.6|1682.4|1679.4|6308
1583856000000|2020-03-10 16:00:00|1686.3|1683.3|1691.2|1688.2|1695.6|1692.9|1685.6|1682.6|4844
1583859600000|2020-03-10 17:00:00|1690.9|1687.9|1694.5|1691.5|1698.9|1696|1687.8|1684.8|3733
1583863200000|2020-03-10 18:00:00|1694.4|1691.4|1698.1|1695.1|1698.5|1696.1|1692.2|1689.2|2395
1583866800000|2020-03-10 19:00:00|1697.9|1694.9|1687.9|1684.9|1697.9|1695.3|1687.3|1684.3|2819
1583870400000|2020-03-10 20:00:00|1687.8|1684.8|1691|1687.5|1694.7|1691.7|1687.6|1684.8|1219
1583877600000|2020-03-10 22:00:00|1690.7|1687.7|1697.1|1694.1|1697.9|1695.3|1689.7|1686.2|1301
1583881200000|2020-03-10 23:00:00|1696.9|1693.9|1699.3|1696.3|1703.1|1700.1|1693.7|1691.1|1696
1583884800000|2020-03-11 00:00:00|1699.2|1696.2|1704.1|1701.1|1706.1|1703.1|1698.7|1695.7|2085
1583888400000|2020-03-11 01:00:00|1704.6|1701.6|1708|1705|1709.9|1707.2|1702.6|1699.6|4209
1583892000000|2020-03-11 02:00:00|1708.2|1705.2|1709|1706|1713|1710.1|1705.6|1703|2331
1583895600000|2020-03-11 03:00:00|1708.6|1706.6|1708.4|1705.4|1711.9|1709.4|1706.6|1704|1875
1583899200000|2020-03-11 04:00:00|1708.5|1705.5|1709|1706|1711.9|1709.4|1707.8|1704.9|1494
1583902800000|2020-03-11 05:00:00|1709.1|1706.1|1702.8|1700.8|1709.9|1707.2|1701.9|1699.2|2510
1583906400000|2020-03-11 06:00:00|1703.2|1700.2|1706|1703|1708.5|1705.8|1700.3|1697.7|3361
1583910000000|2020-03-11 07:00:00|1706.1|1703.1|1703.9|1700.9|1710.9|1708.1|1702.1|1699.3|2258
1583913600000|2020-03-11 08:00:00|1703.8|1700.8|1699.8|1696.8|1707.3|1704.6|1698.5|1695.9|1997
1583917200000|2020-03-11 09:00:00|1699.7|1696.7|1703|1700|1704|1701.1|1698.3|1695.8|1748
1583920800000|2020-03-11 10:00:00|1702.9|1699.9|1710.2|1707.2|1710.8|1708.2|1701.8|1698.9|1848
1583924400000|2020-03-11 11:00:00|1710.3|1707.3|1702.8|1700.8|1712.4|1710|1702.3|1699.5|2231
1583928000000|2020-03-11 12:00:00|1703.5|1700.5|1694.4|1692.4|1705.7|1703.3|1693.2|1691.2|3732
1583931600000|2020-03-11 13:00:00|1694.6|1692.6|1699.1|1697.1|1700.7|1698.7|1691.2|1689.2|3019
1583935200000|2020-03-11 14:00:00|1699.2|1697.2|1691.7|1689.7|1699.2|1697.2|1689.8|1687.8|3513
1583938800000|2020-03-11 15:00:00|1691.6|1689.6|1688.8|1686.8|1692.4|1690.4|1685.3|1683.3|3699
1583942400000|2020-03-11 16:00:00|1688.7|1686.7|1680.2|1678.2|1690.1|1687.7|1680|1677.9|2768
1583946000000|2020-03-11 17:00:00|1680.4|1678.4|1683.3|1681.3|1685.5|1683.5|1678.4|1676.4|3553
1583949600000|2020-03-11 18:00:00|1683.2|1681.2|1676.1|1674.1|1683.6|1681.6|1674.7|1672.5|2765
1583953200000|2020-03-11 19:00:00|1675.9|1673.9|1675.7|1673.7|1678.9|1676.4|1668.6|1666.1|3773
1583956800000|2020-03-11 20:00:00|1675.8|1673.8|1676.9|1673.9|1679|1676.7|1675|1672.4|1425
1583964000000|2020-03-11 22:00:00|1676.3|1673.3|1677.3|1675.3|1684.4|1681.6|1676.2|1673.2|1734
1583967600000|2020-03-11 23:00:00|1677.6|1675.6|1682.7|1679.7|1682.7|1680.1|1677|1674.5|1669
1583971200000|2020-03-12 00:00:00|1682.4|1679.4|1691.9|1688.9|1693|1690.2|1679|1676.4|2746
1583974800000|2020-03-12 01:00:00|1691.5|1688.5|1661.3|1658.3|1693.9|1691.3|1656.9|1654.4|8579
1583978400000|2020-03-12 02:00:00|1661.1|1658.1|1659.7|1656.7|1665.8|1663.3|1656.8|1654.3|4931
1583982000000|2020-03-12 03:00:00|1659.6|1656.6|1658.7|1655.7|1660.7|1658.3|1646.6|1643.9|4228
1583985600000|2020-03-12 04:00:00|1658.4|1655.4|1661.8|1658.8|1663.8|1661.4|1657|1654.2|2161
1583989200000|2020-03-12 05:00:00|1661.9|1658.9|1662.6|1660.6|1663.1|1660.6|1652.1|1649.6|3453
1583992800000|2020-03-12 06:00:00|1663.2|1661.2|1661.9|1659.9|1666.9|1664.5|1656.9|1654.5|3106
1583996400000|2020-03-12 07:00:00|1662|1660|1672.5|1669.5|1677.7|1674.8|1661.3|1658.5|2300
1584000000000|2020-03-12 08:00:00|1672.4|1669.4|1673.2|1670.2|1677.6|1674.9|1667.2|1664.6|2461
1584003600000|2020-03-12 09:00:00|1673.5|1670.5|1667.9|1665.9|1675.7|1673.2|1664.2|1661.7|2183
1584007200000|2020-03-12 10:00:00|1668|1666|1667.6|1664.6|1673.2|1670.7|1666.8|1664.3|2364
1584010800000|2020-03-12 11:00:00|1667.5|1664.5|1653.2|1651.2|1669.1|1666.6|1652.8|1650.3|2667
1584014400000|2020-03-12 12:00:00|1653.3|1651.3|1608.6|1605.6|1653.8|1651.3|1601.2|1598.2|7458
1584018000000|2020-03-12 13:00:00|1608.7|1605.7|1603.7|1600.7|1615.8|1612.9|1592.8|1589.9|7347
1584021600000|2020-03-12 14:00:00|1603.6|1601.6|1596|1593|1604.4|1601.6|1583.6|1581|8352
1584025200000|2020-03-12 15:00:00|1595.7|1592.7|1559|1556|1595.8|1593.1|1554.9|1552.1|8688
1584028800000|2020-03-12 16:00:00|1558.9|1555.9|1604.9|1601.9|1610.3|1607.3|1553.7|1550.9|8270
1584032400000|2020-03-12 17:00:00|1604.7|1601.7|1608.4|1605.4|1622.5|1619.5|1595.7|1593|8858
1584036000000|2020-03-12 18:00:00|1608.3|1605.3|1581.6|1579.6|1608.8|1605.3|1581.5|1579.1|5717
1584039600000|2020-03-12 19:00:00|1581.8|1579.8|1568.2|1565.2|1587.5|1584.5|1565.1|1562.1|4949
1584043200000|2020-03-12 20:00:00|1568.5|1565.5|1584.7|1580.3|1586.1|1582.7|1566.6|1563.6|2983
1584050400000|2020-03-12 22:00:00|1580.8|1577.8|1580.3|1577.3|1586.7|1583.7|1575.7|1572.1|2288
1584054000000|2020-03-12 23:00:00|1580.2|1577.2|1572.7|1569.7|1582.3|1579.3|1569.3|1566.3|2606
1584057600000|2020-03-13 00:00:00|1572.8|1569.8|1574.8|1571.8|1580.5|1577.5|1570.3|1567.3|2926
1584061200000|2020-03-13 01:00:00|1574.9|1571.9|1545.6|1542.6|1574.9|1571.9|1543.2|1540.2|6397
1584064800000|2020-03-13 02:00:00|1545.9|1542.9|1550.6|1547.6|1552.2|1549.2|1533.9|1531.1|3703
1584068400000|2020-03-13 03:00:00|1550.7|1547.7|1548.2|1545.2|1551.9|1548.9|1545.4|1542.4|2605
1584072000000|2020-03-13 04:00:00|1548.5|1545.5|1570.2|1567.2|1570.6|1567.6|1547.1|1544.1|3849
1584075600000|2020-03-13 05:00:00|1570.1|1567.1|1570|1567|1588.5|1585.9|1567.7|1564.7|5607
1584079200000|2020-03-13 06:00:00|1570.4|1567.4|1567|1564|1570.8|1567.8|1558.8|1555.8|5535
1584082800000|2020-03-13 07:00:00|1566.9|1563.9|1581|1578|1587.1|1584.1|1559.1|1556.1|4590
1584086400000|2020-03-13 08:00:00|1581.2|1578.2|1569.7|1566.7|1583.4|1580.4|1560.2|1557.2|4099
1584090000000|2020-03-13 09:00:00|1569.8|1566.8|1575.3|1572.3|1580.5|1577.5|1567.1|1564.3|2673
1584093600000|2020-03-13 10:00:00|1575.7|1572.7|1580.5|1577.5|1583.6|1581.1|1574.5|1571.6|3077
1584097200000|2020-03-13 11:00:00|1580.3|1577.3|1579.1|1576.1|1587.8|1584.8|1573.9|1570.9|4198
1584100800000|2020-03-13 12:00:00|1578.4|1575.4|1585.3|1582.3|1588.1|1585.3|1562.6|1559.6|7280
1584104400000|2020-03-13 13:00:00|1585.2|1582.2|1536.2|1533.2|1587.6|1584.6|1525.9|1523.2|8882
1584108000000|2020-03-13 14:00:00|1536|1533|1521.6|1518.6|1553.2|1550.3|1520.1|1517.5|8949
1584111600000|2020-03-13 15:00:00|1522.1|1519.1|1478.3|1475.3|1528.4|1525.6|1466.8|1463.8|9838
1584115200000|2020-03-13 16:00:00|1478|1475|1467.2|1464.2|1482.8|1480.2|1453.2|1449.9|9228
1584118800000|2020-03-13 17:00:00|1466.4|1464.4|1454.2|1451.2|1469.5|1466.9|1447.8|1444.8|7572
1584122400000|2020-03-13 18:00:00|1454|1451|1447.2|1444.2|1465.4|1462.4|1446.4|1443.4|6418
1584126000000|2020-03-13 19:00:00|1446.6|1443.6|1466.4|1463.4|1466.5|1463.5|1445.6|1443|4849
1584129600000|2020-03-13 20:00:00|1466.9|1463.9|1475.5|1468|1481.7|1474.2|1459.8|1456.8|2950
1584309600000|2020-03-15 22:00:00|1512.9|1503.9|1482.3|1477.3|1517.5|1509.5|1479.1|1473.7|5934
1584313200000|2020-03-15 23:00:00|1482.1|1477.1|1481.2|1478.2|1492.2|1489|1478.2|1473.2|3584
1584316800000|2020-03-16 00:00:00|1480.8|1478.8|1468.1|1465.1|1483.3|1480.1|1464|1461|3210
1584320400000|2020-03-16 01:00:00|1469.8|1466.5|1464.5|1461.5|1475.3|1472.3|1454.4|1451|4084
1584324000000|2020-03-16 02:00:00|1464.4|1461.4|1473.5|1470.5|1478.1|1475.6|1462.4|1459.9|3410
1584327600000|2020-03-16 03:00:00|1473.6|1470.6|1475|1473|1478|1475.1|1470.8|1468.3|2357
1584331200000|2020-03-16 04:00:00|1475.1|1473.1|1472.2|1469.2|1477|1474.4|1468.3|1465.7|2094
1584334800000|2020-03-16 05:00:00|1472.1|1469.1|1466.9|1463.9|1473.4|1470.7|1464.2|1461.8|2485
1584338400000|2020-03-16 06:00:00|1466.5|1464.5|1460.9|1457.9|1468.8|1466.4|1458.8|1456.3|2271
1584342000000|2020-03-16 07:00:00|1460.8|1457.8|1408.1|1405.1|1464.4|1461.7|1404.6|1401.6|5126
1584345600000|2020-03-16 08:00:00|1408.3|1405.3|1385.3|1382.3|1412.4|1409.6|1382.1|1379.6|4304
1584349200000|2020-03-16 09:00:00|1385.4|1382.4|1324.7|1321.7|1389.7|1386.8|1274.6|1272.6|5823
1584352800000|2020-03-16 10:00:00|1324.6|1321.6|1278.5|1275|1330.5|1327.1|1268.7|1263.7|6523
1584356400000|2020-03-16 11:00:00|1278.9|1275.9|1215.2|1210.3|1287.7|1281.9|1181.8|1176.6|7035
1584360000000|2020-03-16 12:00:00|1219.1|1212.2|1218.5|1214.3|1291.3|1286.1|1134.6|1131.5|6177
1584363600000|2020-03-16 13:00:00|1218|1213.8|1266|1261|1275.7|1271.1|1215.7|1211.6|7300
1584367200000|2020-03-16 14:00:00|1265.5|1260.5|1305.4|1300.4|1317.2|1313.3|1251.2|1243.5|8788
1584370800000|2020-03-16 15:00:00|1304.9|1299.9|1292.3|1287.3|1331.8|1326.8|1283.7|1279.6|8764
1584374400000|2020-03-16 16:00:00|1292.5|1287.5|1315.5|1310.5|1317.4|1313.6|1283.5|1279.3|7999
1584378000000|2020-03-16 17:00:00|1315.4|1310.4|1290.9|1285.9|1322.8|1319.4|1267.8|1263.3|6332
1584381600000|2020-03-16 18:00:00|1291.3|1286.3|1305.3|1300.3|1312.4|1308.1|1284.2|1280.4|3227
1584385200000|2020-03-16 19:00:00|1305|1300|1286.8|1281.8|1310.4|1305.4|1277.7|1272.7|5247
1584388800000|2020-03-16 20:00:00|1286.9|1281.9|1294.4|1289.3|1296.6|1290|1275.4|1271|2586
1584396000000|2020-03-16 22:00:00|1291.2|1283.7|1297|1292|1299.7|1295.4|1281.6|1275.5|2789
1584399600000|2020-03-16 23:00:00|1296.8|1291.8|1304.3|1299.3|1312.2|1307.2|1296.8|1291.8|2815
1584403200000|2020-03-17 00:00:00|1303.7|1298.7|1321.8|1316.8|1327.5|1324.1|1301.5|1297.9|4217
1584406800000|2020-03-17 01:00:00|1321.9|1316.9|1271.6|1268.5|1324.5|1320.1|1265.2|1261.1|6363
1584410400000|2020-03-17 02:00:00|1272.6|1267.6|1278.6|1275.6|1286.4|1282.6|1264.7|1259.8|4108
1584414000000|2020-03-17 03:00:00|1278.5|1275.5|1293.3|1288.3|1294|1289.5|1268.7|1263.7|2859
1584417600000|2020-03-17 04:00:00|1292.7|1289.2|1292.5|1288.1|1299.6|1295.3|1288.6|1283.9|2345
1584421200000|2020-03-17 05:00:00|1292.7|1288.2|1279|1274|1293.7|1289.8|1273.3|1270.1|2591
1584424800000|2020-03-17 06:00:00|1278|1274.4|1273.5|1270.5|1284.2|1280.1|1264.1|1259.9|3800
1584428400000|2020-03-17 07:00:00|1273.6|1270.3|1280.1|1275.1|1294.5|1290.3|1265.8|1261.6|4321
1584432000000|2020-03-17 08:00:00|1280|1275|1228.4|1223.6|1280.1|1276|1223.6|1218.9|5670
1584435600000|2020-03-17 09:00:00|1228.9|1223.9|1221.4|1216.4|1244.2|1240.3|1218|1214|5507
1584439200000|2020-03-17 10:00:00|1220.9|1217.1|1215.7|1210.7|1236.4|1232.4|1213.8|1210.2|4466
1584442800000|2020-03-17 11:00:00|1218.3|1214.6|1223.5|1218.5|1223.9|1219.2|1214.6|1210.4|3615
1584446400000|2020-03-17 12:00:00|1223.3|1218.3|1246.2|1241.2|1256.6|1251.6|1223.1|1218.1|5761
1584450000000|2020-03-17 13:00:00|1246.3|1241.3|1245.6|1240.6|1269.5|1264.9|1233.3|1229.9|5898
1584453600000|2020-03-17 14:00:00|1245.5|1240.5|1292|1287|1299.9|1294.9|1242|1238|8206
1584457200000|2020-03-17 15:00:00|1291.7|1286.7|1253.3|1248.3|1320.2|1315.7|1235|1230.2|8646
1584460800000|2020-03-17 16:00:00|1253.2|1248.2|1249|1244|1276.3|1272|1247|1242.8|7275
1584464400000|2020-03-17 17:00:00|1248.3|1245|1272.5|1269.2|1273.7|1269.4|1246|1242.8|5867
1584468000000|2020-03-17 18:00:00|1273.4|1268.4|1272.1|1267.3|1285.4|1281.3|1265.7|1261|4624
1584471600000|2020-03-17 19:00:00|1271.6|1268.2|1275.9|1270.9|1280.3|1276.2|1259|1254.5|4616
1584475200000|2020-03-17 20:00:00|1275.3|1271.5|1263.5|1258.6|1275.6|1271.7|1261.4|1257.1|2291
1584482400000|2020-03-17 22:00:00|1263.4|1259.5|1275.9|1270.9|1292.7|1288.5|1263|1257|2812
1584486000000|2020-03-17 23:00:00|1276|1271|1280.1|1275.1|1287.4|1283.5|1273.5|1269.9|2213
1584489600000|2020-03-18 00:00:00|1280.3|1275.3|1283.8|1280.1|1292.4|1287.4|1273.5|1269.5|3292
1584493200000|2020-03-18 01:00:00|1284|1280.2|1277.9|1272.9|1287.8|1284|1256.7|1252.8|6494
1584496800000|2020-03-18 02:00:00|1278|1273|1283.5|1278.5|1286.2|1282.6|1275.6|1271.2|3915
1584500400000|2020-03-18 03:00:00|1283.6|1278.6|1285.4|1283.4|1290.7|1287.2|1278.6|1274.6|2962
1584504000000|2020-03-18 04:00:00|1285.2|1283.2|1283.3|1278.3|1290.6|1286.2|1280.1|1276.2|2127
1584507600000|2020-03-18 05:00:00|1283.5|1278.5|1257.4|1253.9|1288.2|1284.6|1226.2|1221.2|5073
1584511200000|2020-03-18 06:00:00|1257.3|1253.2|1246.6|1243.6|1259|1255|1239.2|1234.8|5652
1584514800000|2020-03-18 07:00:00|1247.6|1242.6|1244|1238.8|1274.1|1269.6|1234.5|1230.3|4995
1584518400000|2020-03-18 08:00:00|1243.8|1239.3|1239|1234|1256.3|1252.3|1230.7|1226.7|5130
1584522000000|2020-03-18 09:00:00|1239.1|1234.1|1241.8|1238.6|1249|1245.1|1223.1|1218.7|4778
1584525600000|2020-03-18 10:00:00|1241.7|1238.7|1242.2|1236.8|1268.7|1264.2|1234.5|1229.7|5054
1584529200000|2020-03-18 11:00:00|1240.8|1237.4|1245.9|1242.7|1253.1|1248.3|1232.3|1228|5040
1584532800000|2020-03-18 12:00:00|1246.8|1241.8|1213.5|1208.5|1265.8|1261.7|1172.4|1167.4|9436
1584536400000|2020-03-18 13:00:00|1212.3|1207.3|1221.3|1219.3|1233.2|1228.7|1201.5|1197.5|8329
1584540000000|2020-03-18 14:00:00|1222.6|1217|1213.4|1208.4|1243.5|1239.2|1209.8|1204.9|8753
1584543600000|2020-03-18 15:00:00|1213.5|1208.5|1214.4|1209.4|1216.7|1212.1|1190.8|1186.4|8807
1584547200000|2020-03-18 16:00:00|1214.7|1209.7|1187.2|1182.2|1218.6|1213.6|1182.9|1179.4|7545
1584550800000|2020-03-18 17:00:00|1187.1|1182.1|1186.7|1182.6|1195.1|1190.2|1166.4|1161.4|8389
1584554400000|2020-03-18 18:00:00|1187.2|1182.2|1202.2|1197.2|1210.3|1204.6|1180|1176.3|6752
1584558000000|2020-03-18 19:00:00|1202.8|1197.8|1205.6|1200.6|1211.7|1206.4|1193.5|1187.5|5848
1584561600000|2020-03-18 20:00:00|1205.5|1200.5|1200.5|1195.6|1211.7|1206|1193.7|1189.1|3147
1584568800000|2020-03-18 22:00:00|1200.2|1193.4|1208.5|1203.5|1211.6|1206.8|1193.5|1188.3|2730
1584572400000|2020-03-18 23:00:00|1208.6|1203.6|1229.5|1224.5|1233.3|1228.4|1204.4|1200.2|3613
1584576000000|2020-03-19 00:00:00|1228.8|1223.8|1207.9|1203|1234.3|1229.3|1197.2|1193.2|3989
1584579600000|2020-03-19 01:00:00|1207|1203.5|1218.7|1215.7|1234|1229.5|1207|1203.1|7406
1584583200000|2020-03-19 02:00:00|1219.9|1215.3|1191.2|1188.2|1220.9|1216.8|1191|1186.8|6328
1584586800000|2020-03-19 03:00:00|1192.1|1187.1|1195.5|1190.1|1205.1|1201|1179.6|1174.8|5564
1584590400000|2020-03-19 04:00:00|1194.6|1189.7|1200.5|1197.1|1206|1201.6|1193.7|1189|3296
1584594000000|2020-03-19 05:00:00|1200.6|1197|1206.3|1201.3|1212.3|1208.3|1195.4|1190.7|4379
1584597600000|2020-03-19 06:00:00|1205.3|1202.3|1215.1|1209.7|1222.4|1218|1204.8|1200.2|5811
1584601200000|2020-03-19 07:00:00|1215.8|1209|1203.2|1198.2|1215.8|1209.9|1194.3|1189.8|4311
1584604800000|2020-03-19 08:00:00|1202.4|1199.1|1205.3|1200.8|1212.4|1207|1194.8|1189.1|4578
1584608400000|2020-03-19 09:00:00|1205.4|1200.7|1200.5|1197.3|1208.6|1202.9|1198|1193.4|3384
1584612000000|2020-03-19 10:00:00|1200.7|1196.7|1202.1|1198.8|1206.9|1201.8|1189.4|1185.3|3783
1584615600000|2020-03-19 11:00:00|1202.3|1198.7|1200.3|1194.3|1209.9|1204.4|1193|1189|4273
1584619200000|2020-03-19 12:00:00|1200.4|1194.7|1196|1192.7|1206.8|1202.4|1181.1|1176.8|7618
1584622800000|2020-03-19 13:00:00|1194.7|1189.4|1204|1199|1216.1|1211.1|1185.4|1180.4|8351
1584626400000|2020-03-19 14:00:00|1203.9|1198.9|1200.1|1195.1|1225|1221|1198.7|1193.7|9187
1584630000000|2020-03-19 15:00:00|1199.8|1194.8|1217.3|1212.3|1227.1|1222.5|1197.6|1193.7|7882
1584633600000|2020-03-19 16:00:00|1217.2|1212.2|1208.2|1203.2|1221.5|1216.7|1206.1|1201.7|6792
1584637200000|2020-03-19 17:00:00|1208|1203|1211.1|1209.1|1218|1213.6|1207.3|1202.3|5407
1584640800000|2020-03-19 18:00:00|1212.5|1207.5|1216.8|1211.8|1221.1|1217.3|1205.6|1202.3|5073
1584644400000|2020-03-19 19:00:00|1216.7|1211.7|1213.7|1208.7|1227.5|1223.1|1211.7|1205.4|5169
1584648000000|2020-03-19 20:00:00|1213.8|1208.8|1214.4|1210.2|1217.8|1213.6|1208|1201.6|2351
1584655200000|2020-03-19 22:00:00|1213.6|1205.8|1208.6|1203.6|1216|1210.7|1201.9|1195.7|2639
1584658800000|2020-03-19 23:00:00|1208.5|1203.5|1213.2|1210|1217.7|1211.6|1206.5|1202.1|1827
1584662400000|2020-03-20 00:00:00|1212.5|1210.5|1217.5|1213.7|1222|1217.3|1212.5|1208.7|2372
1584666000000|2020-03-20 01:00:00|1218.2|1213.2|1234.4|1229.4|1239.8|1235.4|1216.7|1211.9|5752
1584669600000|2020-03-20 02:00:00|1234.1|1229.1|1254|1249|1265.9|1260.9|1231.2|1226.4|5459
1584673200000|2020-03-20 03:00:00|1254.1|1249.1|1252.5|1247.5|1260.6|1255.6|1241|1237.2|3706
1584676800000|2020-03-20 04:00:00|1252.4|1247.4|1256.6|1251.6|1265.5|1261.9|1249.3|1244.7|3445
1584680400000|2020-03-20 05:00:00|1256.7|1251.7|1254.4|1251.2|1272.4|1267.4|1251.8|1248.1|5745
1584684000000|2020-03-20 06:00:00|1255.2|1250.2|1270|1265|1282.2|1276.2|1253|1248.6|5201
1584687600000|2020-03-20 07:00:00|1269.2|1266|1294.1|1290.3|1298.1|1293.5|1263.5|1259.2|5014
1584691200000|2020-03-20 08:00:00|1293.6|1290.5|1288.5|1284.4|1306.3|1301.4|1280.5|1274.8|5621
1584694800000|2020-03-20 09:00:00|1288|1283.9|1289.2|1285.8|1296.4|1292.4|1279|1274.9|4279
1584698400000|2020-03-20 10:00:00|1290|1285|1290.1|1285.1|1294.4|1289.5|1283.5|1278.4|3772
1584702000000|2020-03-20 11:00:00|1289|1285.5|1271.8|1266.8|1292.2|1287.3|1261|1255.6|4217
1584705600000|2020-03-20 12:00:00|1272|1267|1247.8|1242.8|1272.1|1267.4|1246.6|1242.8|7175
1584709200000|2020-03-20 13:00:00|1247.6|1242.6|1256.8|1251.8|1269.2|1264.5|1245|1240.8|7547
1584712800000|2020-03-20 14:00:00|1256.7|1251.7|1273.5|1268.5|1281|1276|1256.1|1251.1|7929
1584716400000|2020-03-20 15:00:00|1273.4|1268.4|1255.8|1250.8|1276.4|1272.1|1250.6|1245.6|7786
1584720000000|2020-03-20 16:00:00|1255.9|1250.9|1255.1|1250.1|1263.8|1257.4|1238.3|1232.9|7479
1584723600000|2020-03-20 17:00:00|1254.5|1249.5|1247.5|1242.5|1258.9|1254.9|1236.3|1231.6|6689
1584727200000|2020-03-20 18:00:00|1247.3|1242.3|1243.6|1238.6|1251.4|1246.8|1236.1|1232.6|5018
1584730800000|2020-03-20 19:00:00|1243.5|1238.5|1250.3|1245.3|1257.2|1253.2|1239.9|1236.7|4745
1584734400000|2020-03-20 20:00:00|1250.1|1245.1|1267|1258.6|1269.6|1260.8|1247.7|1243|1664
1584914400000|2020-03-22 22:00:00|1268|1262.4|1241.8|1236.8|1270.2|1262.8|1230.5|1223.8|3246
1584918000000|2020-03-22 23:00:00|1241.5|1236.5|1244.7|1239.7|1251.2|1247.1|1235.4|1231|2472
1584921600000|2020-03-23 00:00:00|1244.5|1239.9|1258.2|1253.2|1264.2|1259.9|1244.5|1239.8|2037
1584925200000|2020-03-23 01:00:00|1258.3|1253.3|1259|1254|1266.6|1262.8|1240.4|1235.4|6967
1584928800000|2020-03-23 02:00:00|1259.1|1254.1|1258.5|1253.5|1264.9|1261.5|1252.2|1248.3|3123
1584932400000|2020-03-23 03:00:00|1257.1|1255.1|1260.8|1255.8|1271.3|1267.7|1256.4|1252.8|3321
1584936000000|2020-03-23 04:00:00|1260.5|1255.5|1263.4|1258.4|1264.1|1259.8|1257.3|1253.5|1935
1584939600000|2020-03-23 05:00:00|1263.3|1258.3|1262.2|1257.2|1265.7|1261.6|1254.2|1249.4|3539
1584943200000|2020-03-23 06:00:00|1262.6|1257.6|1253.6|1248.6|1268.1|1264.4|1249.2|1244.8|4361
1584946800000|2020-03-23 07:00:00|1253.7|1248.7|1255.9|1250.9|1257.2|1253.4|1244.6|1240.4|2475
1584950400000|2020-03-23 08:00:00|1256|1251|1253.7|1248.7|1257.5|1253.4|1246.8|1242.5|2323
1584954000000|2020-03-23 09:00:00|1253.6|1248.6|1262.4|1257.4|1263|1259.1|1251.8|1248.1|2440
1584957600000|2020-03-23 10:00:00|1262.5|1257.5|1261.8|1256.8|1263.1|1259.5|1257.5|1253.7|2017
1584961200000|2020-03-23 11:00:00|1262.2|1257.2|1252.8|1247.8|1263.5|1259.3|1251.1|1247.4|2136
1584964800000|2020-03-23 12:00:00|1252.9|1247.9|1289.3|1284.8|1301.2|1296.2|1251.6|1246.8|8305
1584968400000|2020-03-23 13:00:00|1289.2|1284.2|1295.1|1290.1|1300.4|1295.7|1272.6|1269|7619
1584972000000|2020-03-23 14:00:00|1295.2|1290.2|1285.8|1280.8|1296|1291|1280|1275|7157
1584975600000|2020-03-23 15:00:00|1285.7|1280.7|1289.7|1284.7|1295.3|1291.1|1280.6|1276.6|6269
1584979200000|2020-03-23 16:00:00|1289.6|1284.6|1296.7|1294.7|1305|1301.8|1284.4|1281|6154
1584982800000|2020-03-23 17:00:00|1296.8|1294.8|1321.9|1316.9|1330.3|1326.3|1293.3|1289.5|7596
1584986400000|2020-03-23 18:00:00|1322|1317|1311.9|1306.9|1322.5|1317.8|1307.5|1303.8|5446
1584990000000|2020-03-23 19:00:00|1311.7|1306.7|1322.1|1317.1|1327|1323|1309.7|1306.5|4589
1584993600000|2020-03-23 20:00:00|1322.7|1317.7|1329.8|1325.8|1330.8|1326.5|1319.9|1315.6|2062
1585000800000|2020-03-23 22:00:00|1327.7|1323.8|1346.9|1341.9|1348.3|1343.7|1327.5|1323.6|2391
1585004400000|2020-03-23 23:00:00|1346.8|1341.8|1380.2|1376.2|1383.6|1380.1|1343.3|1338.7|2887
1585008000000|2020-03-24 00:00:00|1380.5|1375.5|1388.2|1384.2|1394.3|1390.3|1360.1|1356.5|3984
1585011600000|2020-03-24 01:00:00|1388.4|1384.4|1391.8|1386.8|1413.8|1409.5|1383.6|1379.7|6308
1585015200000|2020-03-24 02:00:00|1391.7|1386.7|1406.8|1401.8|1415.7|1410.8|1390|1386.4|4057
1585018800000|2020-03-24 03:00:00|1406.6|1401.6|1385.3|1381.3|1406.6|1402.4|1379.3|1375.2|3792
1585022400000|2020-03-24 04:00:00|1385.2|1381.2|1369.6|1366.3|1390|1386|1369.4|1365.3|4552
1585026000000|2020-03-24 05:00:00|1370|1366|1351.5|1346.5|1375.4|1371.5|1318.9|1314.9|6513
1585029600000|2020-03-24 06:00:00|1350.5|1347.3|1372|1367|1379.8|1375.8|1344.3|1340.1|6048
1585033200000|2020-03-24 07:00:00|1372.2|1367.2|1374.5|1369.5|1376.6|1372.6|1360.7|1355.7|3137
1585036800000|2020-03-24 08:00:00|1374.6|1369.6|1391|1386.8|1397|1392|1369.1|1365.2|4004
1585040400000|2020-03-24 09:00:00|1391.5|1386.6|1409.1|1405.9|1411.6|1407|1387.7|1383.5|3292
1585044000000|2020-03-24 10:00:00|1409.3|1405.6|1407.6|1402.6|1428.4|1423.9|1405|1400.8|4837
1585047600000|2020-03-24 11:00:00|1406|1401|1391.7|1388.4|1413.2|1409|1383.8|1378.8|4374
1585051200000|2020-03-24 12:00:00|1392.9|1389.6|1406.7|1401.7|1415.5|1411.8|1367.3|1362.6|8651
1585054800000|2020-03-24 13:00:00|1406.5|1402.1|1395.2|1391.3|1421.7|1417.6|1389.8|1384.9|8815
1585058400000|2020-03-24 14:00:00|1398|1393|1390.9|1386.2|1399.9|1394.9|1381.5|1377.3|8949
1585062000000|2020-03-24 15:00:00|1391|1386.8|1403.4|1398.4|1409|1405|1386.6|1382.3|6961
1585065600000|2020-03-24 16:00:00|1402.4|1399.4|1403.4|1400.3|1408.8|1404|1394.1|1390.6|5835
1585069200000|2020-03-24 17:00:00|1406.5|1401.5|1411.5|1407.1|1421.4|1416.7|1396.9|1392.9|6206
1585072800000|2020-03-24 18:00:00|1411.3|1407.3|1420.6|1416.5|1421.9|1417.2|1404.5|1399.5|4416
1585076400000|2020-03-24 19:00:00|1421.4|1416.4|1422.9|1417.9|1433.1|1429.1|1414.8|1410.1|4923
1585080000000|2020-03-24 20:00:00|1422.8|1418|1431.9|1426.9|1437.3|1433.1|1419.4|1414.9|2642
1585087200000|2020-03-24 22:00:00|1434.6|1429.6|1448|1443.2|1451.9|1448.1|1429|1424|2811
1585090800000|2020-03-24 23:00:00|1448.1|1443.1|1468.5|1465.2|1470.8|1466.2|1445.3|1440.3|2769
1585094400000|2020-03-25 00:00:00|1469.4|1464.4|1435.1|1430.1|1475.1|1470.8|1433.5|1428.5|3103
1585098000000|2020-03-25 01:00:00|1435.2|1432.1|1441|1437.5|1445.7|1441.5|1429.7|1425.7|6002
1585101600000|2020-03-25 02:00:00|1440.7|1437.6|1437.4|1433.1|1441.8|1438.3|1421.3|1417.5|3724
1585105200000|2020-03-25 03:00:00|1437.3|1433.2|1440.5|1435.5|1446.4|1441.4|1434.5|1429.9|2751
1585108800000|2020-03-25 04:00:00|1440.1|1435.6|1443.4|1439.1|1444.7|1439.7|1434.2|1429.6|1882
1585112400000|2020-03-25 05:00:00|1443.2|1439.4|1450.5|1445.5|1452.7|1447.9|1436.9|1431.9|3562
1585116000000|2020-03-25 06:00:00|1450.7|1445.7|1451.9|1447|1460.7|1455.7|1441.5|1436.5|2636
1585119600000|2020-03-25 07:00:00|1452|1447.5|1439.5|1434.5|1453.1|1448.8|1431.9|1427.5|2489
1585123200000|2020-03-25 08:00:00|1439.2|1434.6|1438.4|1433.6|1439.7|1435|1427.7|1422.9|2680
1585126800000|2020-03-25 09:00:00|1438|1433.5|1449.3|1444.3|1456.7|1452.7|1435.7|1430.9|2616
1585130400000|2020-03-25 10:00:00|1449|1444|1426|1421|1451.4|1447.4|1416.5|1411.5|2964
1585134000000|2020-03-25 11:00:00|1424.9|1419.9|1420.7|1417.5|1434.2|1430|1418.5|1414.2|3086
1585137600000|2020-03-25 12:00:00|1422.6|1417.6|1415.4|1411.3|1424.3|1419.5|1403.4|1399.7|5164
1585141200000|2020-03-25 13:00:00|1415.8|1410.8|1425.1|1420.1|1435.2|1431.4|1412|1407.7|6411
1585144800000|2020-03-25 14:00:00|1424.5|1419.5|1428.4|1423.4|1433|1428.9|1421.7|1416.9|5135
1585148400000|2020-03-25 15:00:00|1428.8|1423.8|1436.9|1431.9|1449.1|1444.9|1425.3|1420.5|5641
1585152000000|2020-03-25 16:00:00|1437|1432|1450.7|1445.7|1454.2|1449.6|1434.5|1430.2|4450
1585155600000|2020-03-25 17:00:00|1451.3|1446.3|1441.2|1437.9|1465.1|1461.5|1438.1|1434.5|6562
1585159200000|2020-03-25 18:00:00|1442.1|1437.1|1443|1438|1445|1440.9|1431.9|1427|4226
1585162800000|2020-03-25 19:00:00|1443.1|1438.1|1448.6|1443.6|1452.9|1448.4|1440.5|1436.9|3572
1585166400000|2020-03-25 20:00:00|1448.5|1443.5|1448.6|1444.7|1449.8|1445.3|1438.4|1433.5|1936
1585173600000|2020-03-25 22:00:00|1453.2|1449.1|1437.8|1432.8|1456|1451.4|1431.3|1426.9|2575
1585177200000|2020-03-25 23:00:00|1437.5|1432.5|1441.5|1436.8|1443.8|1439.3|1430.5|1425.9|1586
1585180800000|2020-03-26 00:00:00|1441.3|1436.3|1429.3|1424.3|1452.3|1447.3|1427.8|1423|2788
1585184400000|2020-03-26 01:00:00|1429.5|1424.5|1426.8|1421.8|1437|1432|1418.3|1413.8|6068
1585188000000|2020-03-26 02:00:00|1425.5|1422.3|1429.7|1424.7|1434.9|1429.9|1419.1|1414.2|3998
1585191600000|2020-03-26 03:00:00|1429.9|1424.9|1442.2|1437.2|1448.8|1445.5|1429.1|1424.3|2900
1585195200000|2020-03-26 04:00:00|1442.1|1437.1|1433.1|1428.1|1445.7|1440.7|1429.3|1425.1|2298
1585198800000|2020-03-26 05:00:00|1433.2|1428.2|1435.7|1432.2|1440.6|1436.4|1430.7|1426.8|3509
1585202400000|2020-03-26 06:00:00|1435.8|1432.4|1429.9|1424.9|1437.4|1433.5|1427.1|1423.2|3796
1585206000000|2020-03-26 07:00:00|1429.7|1424.7|1435.3|1432|1438.5|1433.6|1418.9|1414.9|2407
1585209600000|2020-03-26 08:00:00|1436.7|1431.7|1435.3|1430.3|1440.2|1435.7|1428.9|1424.1|1429
1585213200000|2020-03-26 09:00:00|1434.2|1430.5|1440.1|1436.6|1443.5|1439.1|1432.4|1428|1458
1585216800000|2020-03-26 10:00:00|1440.8|1436.2|1442.2|1437.2|1449.6|1445.4|1437.3|1433|1488
1585220400000|2020-03-26 11:00:00|1442|1437.3|1451.7|1446.7|1459.4|1455.9|1440.3|1436|2238
1585224000000|2020-03-26 12:00:00|1451.4|1448.3|1456.7|1453.3|1462.9|1457.9|1439.2|1434.2|5111
1585227600000|2020-03-26 13:00:00|1458.1|1454.3|1461.1|1458|1470.6|1466.7|1452.8|1448.3|5808
1585231200000|2020-03-26 14:00:00|1462.1|1457.1|1446.1|1442.7|1469.8|1465.8|1444.4|1440|6066
1585234800000|2020-03-26 15:00:00|1445.9|1442.9|1447|1443.8|1460.1|1456.3|1445.7|1441.2|5099
1585238400000|2020-03-26 16:00:00|1447.1|1443.9|1450.6|1446.8|1452.9|1449|1444.1|1439.8|4207
1585242000000|2020-03-26 17:00:00|1450.5|1446.6|1449.6|1444.6|1453.4|1449.7|1437.2|1433.3|4858
1585245600000|2020-03-26 18:00:00|1449.7|1444.7|1445.9|1440.9|1451.8|1447.2|1439.3|1435.4|3209
1585249200000|2020-03-26 19:00:00|1445.2|1442.1|1445.2|1440.2|1452.9|1448.9|1434.3|1430.1|4793
1585252800000|2020-03-26 20:00:00|1445.6|1440.6|1443.4|1438.4|1449.5|1445.2|1436.9|1432|1872
1585260000000|2020-03-26 22:00:00|1446|1441|1448.2|1443.2|1452.2|1447.2|1430|1425|2010
1585263600000|2020-03-26 23:00:00|1451.7|1446.7|1444.7|1439.7|1451.7|1446.7|1437.5|1432.5|1701
1585267200000|2020-03-27 00:00:00|1444.1|1439.1|1447.5|1442.5|1452.9|1447.9|1443|1438|1773
1585270800000|2020-03-27 01:00:00|1447.6|1442.6|1457.1|1452.3|1464.4|1459.4|1444.8|1439.8|5625
1585274400000|2020-03-27 02:00:00|1457.3|1451.9|1461|1457.2|1465.4|1460.4|1455.4|1451.3|2671
1585278000000|2020-03-27 03:00:00|1461.1|1457.4|1458.1|1453.1|1465.9|1460.9|1456.8|1451.8|1749
1585281600000|2020-03-27 04:00:00|1457.6|1452.6|1458.1|1453.1|1459.4|1454.8|1451|1446.5|1773
1585285200000|2020-03-27 05:00:00|1458.2|1453.2|1459.6|1454.6|1465.8|1461.7|1453.3|1448.3|2858
1585288800000|2020-03-27 06:00:00|1459.5|1454.5|1461|1456.4|1464.3|1459.3|1452.3|1447.3|3718
1585292400000|2020-03-27 07:00:00|1461.1|1456.1|1446.3|1442.6|1463.5|1458.5|1443.4|1439.6|2521
1585296000000|2020-03-27 08:00:00|1446.2|1442.7|1442.4|1437.4|1454.7|1450.7|1430.7|1425.8|2026
1585299600000|2020-03-27 09:00:00|1441.1|1437.7|1447|1442.2|1453|1448.4|1435.4|1431.3|2437
1585303200000|2020-03-27 10:00:00|1447.2|1443.2|1449.4|1445.1|1455|1451.2|1445.1|1440.1|2248
1585306800000|2020-03-27 11:00:00|1449.1|1444.1|1437.2|1432.2|1456.9|1453|1435.3|1431|2449
1585310400000|2020-03-27 12:00:00|1436.8|1432.4|1429.5|1425.9|1443.4|1438.5|1419.1|1415|6910
1585314000000|2020-03-27 13:00:00|1429.2|1426.1|1438.1|1433.1|1455.2|1451.5|1428.7|1424.6|5921
1585317600000|2020-03-27 14:00:00|1437.6|1433.9|1437.4|1433.7|1439.1|1435.2|1426.9|1422.5|6920
1585321200000|2020-03-27 15:00:00|1437.3|1433.3|1441.4|1436.4|1444.8|1440.2|1431.5|1427.4|6197
1585324800000|2020-03-27 16:00:00|1441.3|1436.3|1443.2|1439.4|1451.9|1446.9|1438.2|1433.6|5377
1585328400000|2020-03-27 17:00:00|1443.3|1439.2|1445.2|1441.5|1448.2|1443.2|1434.5|1430.1|5621
1585332000000|2020-03-27 18:00:00|1446.2|1441.2|1445.9|1441.3|1448.8|1443.8|1439.1|1435|3051
1585335600000|2020-03-27 19:00:00|1445.7|1440.7|1443.3|1440.1|1453|1448|1442.5|1438.5|4804
1585339200000|2020-03-27 20:00:00|1443.5|1440.3|1449.8|1444.8|1453|1448.3|1441.9|1437.5|1717
1585519200000|2020-03-29 22:00:00|1456|1445.5|1436.8|1432.6|1462|1452.9|1433|1428.9|4073
1585522800000|2020-03-29 23:00:00|1437.2|1432.2|1441.3|1436.3|1447.8|1443.4|1435.9|1432.2|2219
1585526400000|2020-03-30 00:00:00|1440.2|1436.7|1437.9|1433.3|1445.5|1441.4|1431.9|1428|2630
1585530000000|2020-03-30 01:00:00|1437.8|1433.2|1403.6|1399.7|1437.8|1433.2|1398.4|1394|10438
1585533600000|2020-03-30 02:00:00|1403.5|1399.4|1402|1398.6|1408.9|1404.1|1395|1390|4986
1585537200000|2020-03-30 03:00:00|1402.7|1397.7|1400.4|1395.5|1404|1399|1391.7|1387.8|3511
1585540800000|2020-03-30 04:00:00|1399.2|1395.7|1400.7|1395.7|1406.3|1401.3|1396.5|1391.8|2142
1585544400000|2020-03-30 05:00:00|1400.8|1395.8|1395.2|1391.5|1402.9|1397.9|1387.1|1382.1|4912
1585548000000|2020-03-30 06:00:00|1395.3|1391.3|1393.9|1388.9|1399.6|1394.6|1389.1|1384.2|3538
1585551600000|2020-03-30 07:00:00|1393.6|1388.6|1401.5|1397.3|1403.1|1398.2|1392.2|1388.2|2443
1585555200000|2020-03-30 08:00:00|1401.8|1397.2|1414.2|1409.5|1416|1411|1399.4|1394.7|3343
1585558800000|2020-03-30 09:00:00|1414.1|1409.4|1406.8|1401.8|1417.2|1412.2|1405.5|1401|2790
1585562400000|2020-03-30 10:00:00|1406.9|1401.9|1408.2|1403.2|1411.3|1406.5|1403.7|1399.4|2673
1585566000000|2020-03-30 11:00:00|1406.9|1403.1|1408.3|1403.3|1410.1|1405.3|1403.8|1399.2|3157
1585569600000|2020-03-30 12:00:00|1408.4|1403.4|1400.6|1395.6|1409.6|1404.6|1389.8|1385.2|6157
1585573200000|2020-03-30 13:00:00|1400.3|1396.9|1415.9|1410.9|1423.6|1419.7|1397.5|1392.5|7896
1585576800000|2020-03-30 14:00:00|1416.7|1411.7|1411.4|1406.7|1424.4|1419.4|1407.6|1402.6|8516
1585580400000|2020-03-30 15:00:00|1411|1407|1405.6|1400.6|1420.1|1415.1|1396.6|1391.8|8512
1585584000000|2020-03-30 16:00:00|1405.5|1400.7|1394.9|1390.8|1406.6|1401.6|1393.1|1388.6|6817
1585587600000|2020-03-30 17:00:00|1395.8|1390.7|1387.9|1384.2|1400.8|1395.8|1387.1|1382.8|7237
1585591200000|2020-03-30 18:00:00|1387.7|1384.3|1396.9|1392.5|1400.2|1396.3|1384|1379.7|6911
1585594800000|2020-03-30 19:00:00|1397.2|1392.7|1413.5|1408.5|1414.5|1409.8|1393.5|1388.5|6313
1585598400000|2020-03-30 20:00:00|1413.1|1408.2|1408|1403|1413.3|1409.1|1405.2|1400.8|2409
1585605600000|2020-03-30 22:00:00|1410.2|1405.2|1405.2|1400.2|1411.9|1407.2|1403.5|1398.5|1530
1585609200000|2020-03-30 23:00:00|1404.8|1399.8|1402.8|1399.5|1407.6|1402.9|1401.1|1396.2|1567
1585612800000|2020-03-31 00:00:00|1402.7|1397.8|1403.9|1398.9|1410.5|1406.4|1396.7|1392|2620
1585616400000|2020-03-31 01:00:00|1404.3|1399.3|1412|1407|1419.9|1415.9|1402.4|1398.5|5144
1585620000000|2020-03-31 02:00:00|1412.2|1407.2|1415.1|1410.1|1420.7|1416.1|1410.4|1405.6|2766
1585623600000|2020-03-31 03:00:00|1414.9|1410.4|1413|1409.6|1416.4|1412.1|1409.1|1404.7|2122
1585627200000|2020-03-31 04:00:00|1412.9|1409.7|1411.1|1407.9|1415.5|1411.3|1409.4|1404.9|1592
1585630800000|2020-03-31 05:00:00|1411.9|1406.9|1412.1|1407.1|1418.6|1414|1409.2|1404.6|2801
1585634400000|2020-03-31 06:00:00|1411.3|1408|1415.6|1411.6|1417.6|1413.2|1409.6|1405.5|3305
1585638000000|2020-03-31 07:00:00|1416.2|1411.2|1415|1410|1419.9|1415.8|1411|1406.9|3534
1585641600000|2020-03-31 08:00:00|1415.2|1410.2|1401.3|1396.3|1415.5|1411.4|1396.7|1392.5|3607
1585645200000|2020-03-31 09:00:00|1399.1|1394.1|1397.4|1392.4|1403.8|1399.5|1394.5|1390.4|3861
1585648800000|2020-03-31 10:00:00|1396.6|1393.6|1395.7|1390.7|1399.1|1394.2|1387.3|1383.2|4933
1585652400000|2020-03-31 11:00:00|1395|1390|1397.9|1393.9|1399.6|1394.6|1392.7|1388.3|4473
1585656000000|2020-03-31 12:00:00|1398|1393.7|1410.5|1406|1415.3|1410.3|1397|1392.7|6266
1585659600000|2020-03-31 13:00:00|1410.2|1406.3|1406.2|1401.2|1414.9|1410.9|1403.7|1399|6232
1585663200000|2020-03-31 14:00:00|1406.7|1401.7|1412.2|1407.2|1413.4|1409|1405.7|1400.8|7450
1585666800000|2020-03-31 15:00:00|1411.7|1406.7|1426.1|1422.5|1427.8|1423.3|1410.8|1405.9|7431
1585670400000|2020-03-31 16:00:00|1426|1422.4|1405.4|1402.2|1426.9|1422.4|1402.7|1398.8|6208
1585674000000|2020-03-31 17:00:00|1406.3|1401.3|1402.6|1399.5|1407.5|1403.2|1390.1|1386|7777
1585677600000|2020-03-31 18:00:00|1403.2|1399.3|1406|1402.6|1408.2|1404.1|1400.9|1396.4|4998
1585681200000|2020-03-31 19:00:00|1405.9|1402.5|1400.2|1396.7|1406.9|1402.8|1398.9|1394.9|4502
1585684800000|2020-03-31 20:00:00|1400.4|1396.5|1400.4|1395.4|1403.6|1398.6|1397.5|1393.3|2906
1585692000000|2020-03-31 22:00:00|1397.9|1392.9|1395.3|1390.3|1401.2|1396.2|1391.1|1386.6|2537
1585695600000|2020-03-31 23:00:00|1394.8|1389.8|1398.1|1394.2|1401.9|1396.9|1394.4|1389.5|2081
1585699200000|2020-04-01 00:00:00|1398.2|1394|1402.5|1397.5|1405.7|1400.7|1394.6|1390.2|2799
1585702800000|2020-04-01 01:00:00|1402.7|1397.7|1409.3|1404.4|1413|1408|1394.9|1389.9|6455
1585706400000|2020-04-01 02:00:00|1409.2|1404.2|1410.6|1406.2|1416.8|1412.2|1405.5|1400.9|3488
1585710000000|2020-04-01 03:00:00|1410.7|1406.6|1408.3|1403.8|1413.1|1408.1|1406.1|1401.2|2329
1585713600000|2020-04-01 04:00:00|1408.4|1403.9|1408.7|1405.2|1412.7|1408.7|1407.7|1403.6|1874
1585717200000|2020-04-01 05:00:00|1408.9|1405|1401.9|1396.9|1411.1|1406.8|1396.5|1392.4|3496
1585720800000|2020-04-01 06:00:00|1401.6|1396.6|1398.7|1393.8|1403.7|1399.4|1394.3|1389.3|4566
1585724400000|2020-04-01 07:00:00|1399.3|1394.7|1396.8|1392.4|1407.3|1403.1|1396.3|1391.8|4932
1585728000000|2020-04-01 08:00:00|1396.9|1392.6|1403.6|1398.6|1405.5|1400.8|1387|1382.1|3937
1585731600000|2020-04-01 09:00:00|1403|1398|1408.3|1403.8|1413.7|1409.2|1402.5|1397.8|3205
1585735200000|2020-04-01 10:00:00|1408.5|1404.6|1404|1399|1410.2|1406|1403|1398.5|2393
1585738800000|2020-04-01 11:00:00|1403.3|1399.1|1396.8|1393.1|1405.6|1401.3|1391.3|1386.7|3722
1585742400000|2020-04-01 12:00:00|1397.8|1392.8|1401.2|1396.2|1404.5|1399.9|1393.6|1389.4|5282
1585746000000|2020-04-01 13:00:00|1400.8|1396.7|1396.9|1391.9|1403.9|1399.1|1389.2|1384.2|7657
1585749600000|2020-04-01 14:00:00|1397.4|1392.4|1404.8|1400.8|1409|1405|1392.1|1387.1|8750
1585753200000|2020-04-01 15:00:00|1404.7|1400.7|1403.7|1399.9|1410.1|1406|1400.9|1396.3|5729
1585756800000|2020-04-01 16:00:00|1403.8|1399.7|1398.8|1393.8|1406|1401.8|1394|1389.8|3910
1585760400000|2020-04-01 17:00:00|1398.4|1394.2|1393|1388|1399.4|1395.4|1384.3|1379.5|5987
1585764000000|2020-04-01 18:00:00|1393.1|1388.1|1395.3|1391.4|1396.2|1392|1389.2|1385|4340
1585767600000|2020-04-01 19:00:00|1395.9|1390.9|1397|1392.1|1399.6|1395.5|1392.1|1387.9|4697
1585771200000|2020-04-01 20:00:00|1396.6|1392.4|1398.6|1393.6|1401.1|1396.6|1395|1390.7|2326
1585778400000|2020-04-01 22:00:00|1399.1|1394.1|1405.1|1401.1|1407.5|1404.1|1397.2|1392.2|2213
1585782000000|2020-04-01 23:00:00|1405.4|1400.4|1400.6|1396.3|1409.1|1405|1399.6|1395|1936
1585785600000|2020-04-02 00:00:00|1400.5|1397|1394.4|1390.3|1403.3|1398.9|1393.9|1388.9|2355
1585789200000|2020-04-02 01:00:00|1394.7|1390.6|1398.7|1395.4|1401.2|1397.1|1392.2|1387.9|4538
1585792800000|2020-04-02 02:00:00|1399.5|1394.5|1400|1395|1400.2|1396|1394.8|1390.1|3463
1585796400000|2020-04-02 03:00:00|1399.8|1394.8|1404.1|1399.9|1405.3|1401|1398.1|1393.8|2338
1585800000000|2020-04-02 04:00:00|1404.4|1399.4|1403.5|1399.2|1404.9|1401|1399.5|1394.8|1685
1585803600000|2020-04-02 05:00:00|1403.2|1399.5|1405.7|1401.1|1410.4|1406|1401.2|1396.3|4179
1585807200000|2020-04-02 06:00:00|1406.3|1401.8|1421.1|1417.4|1428.2|1423.6|1404.9|1400.1|7578
1585810800000|2020-04-02 07:00:00|1420.8|1417.1|1420.5|1415.7|1433.2|1428.7|1418.6|1414.5|4776
1585814400000|2020-04-02 08:00:00|1420.2|1415.2|1418.6|1415.5|1423.2|1418.6|1414.3|1410|3129
1585818000000|2020-04-02 09:00:00|1418.9|1415.3|1419.7|1414.7|1424.2|1419.6|1416.8|1412.8|2555
1585821600000|2020-04-02 10:00:00|1419.5|1414.5|1419.5|1416.3|1420.7|1416.7|1415|1410.9|1781
1585825200000|2020-04-02 11:00:00|1419.4|1416.4|1423.9|1418.9|1425.4|1421.2|1414.2|1409.8|2917
1585828800000|2020-04-02 12:00:00|1423.8|1418.8|1439.4|1434.4|1452.8|1448.7|1423.8|1418.8|8213
1585832400000|2020-04-02 13:00:00|1438.6|1435.4|1437.7|1433.4|1451.4|1447.3|1431.8|1427.7|7222
1585836000000|2020-04-02 14:00:00|1437.6|1433.2|1450.7|1445.7|1458.2|1453.8|1437.5|1433.2|7159
1585839600000|2020-04-02 15:00:00|1450.5|1445.5|1442.4|1437.4|1452.2|1447.5|1439.4|1435.1|6256
1585843200000|2020-04-02 16:00:00|1442.5|1437.5|1447.8|1444.6|1451.8|1448.1|1439.2|1435.1|6526
1585846800000|2020-04-02 17:00:00|1448.6|1443.6|1447.3|1442.3|1454.5|1450.1|1444.5|1439.9|6362
1585850400000|2020-04-02 18:00:00|1447.6|1442.6|1448.5|1444.5|1449.9|1445.5|1439.8|1435.9|5746
1585854000000|2020-04-02 19:00:00|1449.3|1444.3|1450.3|1445.3|1456.2|1452.3|1446.7|1443.2|5443
1585857600000|2020-04-02 20:00:00|1448.5|1446.5|1448.9|1443.9|1454.9|1450.9|1446.8|1443.3|2750
1585864800000|2020-04-02 22:00:00|1452.3|1448.3|1449.5|1444.7|1456.2|1451.2|1449.5|1444.6|2099
1585868400000|2020-04-02 23:00:00|1450.1|1445.6|1449.8|1444.8|1454.9|1450.7|1447.4|1442.7|2202
1585872000000|2020-04-03 00:00:00|1449.3|1444.3|1441.7|1436.7|1451.1|1446.2|1438.7|1434.6|2910
1585875600000|2020-04-03 01:00:00|1441.1|1436.8|1445.3|1440.3|1451.3|1446.8|1440|1435.8|5303
1585879200000|2020-04-03 02:00:00|1445.4|1440.4|1449.3|1444.4|1451|1446|1442.3|1437.3|3374
1585882800000|2020-04-03 03:00:00|1449.4|1444.3|1448.1|1443.1|1455.8|1450.8|1445.2|1440.7|3463
1585886400000|2020-04-03 04:00:00|1446.7|1443.7|1445.4|1440.4|1448.4|1444|1441.9|1437.9|1895
1585890000000|2020-04-03 05:00:00|1444.7|1441|1447.5|1442.5|1447.5|1442.5|1435.2|1431.2|4294
1585893600000|2020-04-03 06:00:00|1446.5|1441.6|1450.3|1446.2|1453.2|1449.1|1441.5|1437.9|4692
1585897200000|2020-04-03 07:00:00|1450.1|1446.4|1449.7|1445.4|1457.4|1452.9|1446.3|1442.1|3596
1585900800000|2020-04-03 08:00:00|1449.6|1445.6|1440.2|1436.2|1450.3|1445.9|1432.5|1428|3631
1585904400000|2020-04-03 09:00:00|1440|1436.4|1447.4|1442.4|1448.7|1444.8|1437.6|1433.4|3866
1585908000000|2020-04-03 10:00:00|1447.1|1442.1|1440.3|1435.3|1453.3|1449.4|1439.7|1435.3|3461
1585911600000|2020-04-03 11:00:00|1440.1|1436|1452.2|1448.2|1457.2|1453.2|1438.7|1434.5|4162
1585915200000|2020-04-03 12:00:00|1452|1448.1|1435.6|1430.6|1454.1|1449.6|1429.9|1425.2|6290
1585918800000|2020-04-03 13:00:00|1434.2|1431.2|1441.8|1436.8|1453.4|1449.1|1434.2|1430.7|7702
1585922400000|2020-04-03 14:00:00|1441.6|1436.6|1449.8|1446.5|1455.1|1450.8|1437.5|1432.7|8178
1585926000000|2020-04-03 15:00:00|1449.2|1445.5|1439.5|1435.7|1451.4|1447.4|1430.8|1426|8471
1585929600000|2020-04-03 16:00:00|1440.1|1435.1|1439.9|1434.9|1444|1439.8|1434.6|1429.6|5255
1585933200000|2020-04-03 17:00:00|1439.8|1434.8|1438.5|1433.5|1443.6|1439.2|1432.9|1428.1|4594
1585936800000|2020-04-03 18:00:00|1438.6|1433.6|1441.1|1437.2|1442.6|1438.9|1432.8|1427.8|4941
1585940400000|2020-04-03 19:00:00|1441|1437.1|1441|1437|1445.5|1440.8|1435.3|1430.3|6522
1585944000000|2020-04-03 20:00:00|1442.1|1438|1442.5|1437.5|1445.9|1441.9|1437.5|1432.5|2275
1586124000000|2020-04-05 22:00:00|1448.2|1444|1439.5|1435.5|1449|1444|1427.2|1422.6|3448
1586127600000|2020-04-05 23:00:00|1440.2|1435.2|1443.4|1439.1|1445.2|1440.3|1432.5|1428.4|2793
1586131200000|2020-04-06 00:00:00|1443.3|1439.3|1446.8|1443.5|1453.2|1448.2|1440.6|1436.5|4464
1586134800000|2020-04-06 01:00:00|1446.7|1443.1|1437|1432|1451.8|1447.8|1435.4|1431.1|4028
1586138400000|2020-04-06 02:00:00|1436.2|1433.1|1445.5|1440.5|1447.4|1442.4|1436.2|1431.8|2733
1586142000000|2020-04-06 03:00:00|1445.4|1440.4|1442.4|1437.7|1446.4|1442.1|1441|1437|2148
1586145600000|2020-04-06 04:00:00|1442.3|1437.8|1441.7|1437.2|1445.8|1440.8|1437.8|1433.1|2739
1586149200000|2020-04-06 05:00:00|1441.3|1437.7|1448.4|1444|1452.6|1448.4|1439.9|1435.8|3132
1586152800000|2020-04-06 06:00:00|1448.7|1444.4|1447.2|1443.3|1458.5|1454|1446.1|1442|5669
1586156400000|2020-04-06 07:00:00|1447|1443.4|1459.5|1454.5|1466.6|1462.1|1446.3|1442.7|5917
1586160000000|2020-04-06 08:00:00|1460.2|1455.2|1464|1460.9|1465|1461|1455.4|1451.3|4689
1586163600000|2020-04-06 09:00:00|1464.9|1459.9|1457.6|1454.5|1467.3|1463.2|1455.8|1451.2|4320
1586167200000|2020-04-06 10:00:00|1458.5|1453.5|1457.2|1453.8|1460|1455.9|1451.5|1447.2|3312
1586170800000|2020-04-06 11:00:00|1457.7|1453.4|1464.6|1460.7|1467.2|1463.1|1454.4|1450.3|4064
1586174400000|2020-04-06 12:00:00|1464.7|1460.5|1460.5|1456.3|1470.1|1465.7|1451.9|1448|7321
1586178000000|2020-04-06 13:00:00|1461.1|1457.1|1473.8|1468.8|1474.4|1470.6|1445.3|1441.2|7703
1586181600000|2020-04-06 14:00:00|1473.7|1468.7|1469|1464|1481.9|1477.1|1462.2|1458.3|9224
1586185200000|2020-04-06 15:00:00|1468.7|1463.7|1475.6|1471.1|1482.4|1478.1|1466.5|1462|6473
1586188800000|2020-04-06 16:00:00|1475.7|1471.2|1480|1475|1483|1478.1|1471.6|1466.6|4514
1586192400000|2020-04-06 17:00:00|1479.9|1475.1|1495.4|1492.2|1496.9|1492.8|1479.3|1474.6|6564
1586196000000|2020-04-06 18:00:00|1495.5|1492.3|1499.9|1494.9|1503.1|1498.1|1492|1487|5865
1586199600000|2020-04-06 19:00:00|1500|1495|1504.6|1499.6|1511.3|1506.5|1496|1491.2|6827
1586203200000|2020-04-06 20:00:00|1504.7|1499.7|1501.8|1496.8|1510.4|1505.4|1499.4|1494.4|3514
1586210400000|2020-04-06 22:00:00|1504.9|1499.9|1508.5|1503.5|1511.8|1506.8|1499.8|1494.8|2921
1586214000000|2020-04-06 23:00:00|1507.9|1502.9|1524.8|1514.8|1555|1551.9|1507.9|1502.9|3671
1586217600000|2020-04-07 00:00:00|1525.8|1515.8|1521.6|1512|1542.5|1532.5|1513.6|1503.6|2770
1586221200000|2020-04-07 01:00:00|1520.8|1510.8|1521.4|1512.9|1527.2|1517.2|1502.6|1498.4|4665
1586224800000|2020-04-07 02:00:00|1521.6|1513.2|1527.8|1517.8|1529.4|1520.3|1516|1506|4710
1586228400000|2020-04-07 03:00:00|1527.1|1518.1|1527.8|1517.8|1533.5|1524.1|1524.1|1514.1|3126
1586232000000|2020-04-07 04:00:00|1527.3|1517.3|1526.6|1516.6|1529|1519|1521.8|1513.1|2488
1586235600000|2020-04-07 05:00:00|1526.5|1516.5|1532.6|1522.6|1537.7|1527.7|1523.4|1514|3573
1586239200000|2020-04-07 06:00:00|1532.7|1522.7|1538.4|1528.4|1540.2|1531.8|1522.1|1514.6|5223
1586242800000|2020-04-07 07:00:00|1538.2|1528.5|1519.4|1509.4|1546.7|1537.9|1511.5|1501.5|6976
1586246400000|2020-04-07 08:00:00|1519.2|1509.2|1524.2|1514.2|1528.4|1518.4|1515.4|1505.4|4042
1586250000000|2020-04-07 09:00:00|1524.3|1514.3|1522.6|1512.6|1532.6|1522.8|1521.2|1511.2|3043
1586253600000|2020-04-07 10:00:00|1522.1|1512.1|1522.3|1512.3|1528.5|1518.5|1514.7|1507.5|3703
1586257200000|2020-04-07 11:00:00|1521.7|1511.7|1524.3|1514.3|1529|1519.7|1515.4|1505.5|5209
1586260800000|2020-04-07 12:00:00|1524.2|1514.2|1528.4|1522|1535.6|1529.4|1521.3|1511.3|6341
1586264400000|2020-04-07 13:00:00|1529.3|1523.9|1524.1|1517.2|1531.1|1524.6|1514|1505.8|9660
1586268000000|2020-04-07 14:00:00|1525.2|1516.9|1518.8|1510.7|1528|1522.1|1514.8|1507.2|8287
1586271600000|2020-04-07 15:00:00|1518.8|1510.7|1520.3|1515.4|1530.6|1524.3|1514.5|1506.2|6511
1586275200000|2020-04-07 16:00:00|1522.7|1513.9|1511.8|1506.8|1526|1518.5|1506.6|1497.9|6183
1586278800000|2020-04-07 17:00:00|1511.6|1507.1|1507|1498.6|1519.2|1513.5|1502.8|1494|7682
1586282400000|2020-04-07 18:00:00|1506.6|1499.5|1491.3|1486.7|1508.8|1503.9|1490.4|1483|6816
1586286000000|2020-04-07 19:00:00|1491.6|1487.5|1505.5|1497.8|1509.6|1505.2|1489.9|1482.4|7370
1586289600000|2020-04-07 20:00:00|1505.7|1500|1506.5|1497|1509.4|1502.4|1503.4|1494.5|3110
1586296800000|2020-04-07 22:00:00|1506|1496.6|1502.7|1496.6|1509.6|1500.2|1497.2|1488.3|2617
1586300400000|2020-04-07 23:00:00|1502.8|1496.4|1500.3|1493.4|1508.1|1499|1498.9|1490.1|3349
1586304000000|2020-04-08 00:00:00|1500.4|1493.2|1497.1|1487.1|1504.5|1497.7|1486.9|1476.9|4284
1586307600000|2020-04-08 01:00:00|1495.1|1489.1|1505.9|1495.9|1507.5|1500.9|1491.6|1483.2|7418
1586311200000|2020-04-08 02:00:00|1504.2|1499.9|1501.2|1493.5|1509.3|1502.1|1498.6|1492|4604
1586314800000|2020-04-08 03:00:00|1501|1493.7|1502.4|1498.2|1506.5|1500.3|1497.4|1490.3|4133
1586318400000|2020-04-08 04:00:00|1502.5|1498.3|1506.8|1501.9|1510.4|1503.2|1501.6|1494.8|2836
1586322000000|2020-04-08 05:00:00|1506.3|1502.6|1510.6|1505.1|1518.1|1509.4|1505.4|1499.1|4921
1586325600000|2020-04-08 06:00:00|1509.9|1504.2|1506.8|1501.9|1513.3|1505.9|1500.9|1494.2|4579
1586329200000|2020-04-08 07:00:00|1506.6|1501.8|1509.1|1505|1514|1508.1|1506.1|1499.6|3803
1586332800000|2020-04-08 08:00:00|1509.6|1504.7|1507.7|1503.4|1512.8|1505.8|1504.8|1497.8|3269
1586336400000|2020-04-08 09:00:00|1507.6|1503.9|1514.3|1506.6|1517.5|1512.1|1506.8|1501.4|3297
1586340000000|2020-04-08 10:00:00|1514.2|1508.5|1510.4|1505.7|1516.2|1510.8|1507.6|1502.7|2904
1586343600000|2020-04-08 11:00:00|1511.2|1504.6|1509.1|1505.2|1513.8|1508.9|1503.7|1499.4|4468
1586347200000|2020-04-08 12:00:00|1509.2|1505|1513.8|1506.8|1520.6|1511.3|1503|1498.6|6938
1586350800000|2020-04-08 13:00:00|1513.2|1506.3|1504|1500.6|1521.5|1512.9|1503.9|1497.4|8619
1586354400000|2020-04-08 14:00:00|1504.3|1500.7|1501.7|1496.1|1511.6|1502.6|1492.3|1486.1|8060
1586358000000|2020-04-08 15:00:00|1501.4|1496.3|1498.4|1491.4|1504.3|1498.4|1496.5|1490.3|5225
1586361600000|2020-04-08 16:00:00|1498.5|1491.3|1500.1|1496|1505|1500.7|1496.9|1491.3|3424
1586365200000|2020-04-08 17:00:00|1500.2|1496.2|1494.3|1485.5|1501.8|1497.3|1490|1483.1|5094
1586368800000|2020-04-08 18:00:00|1493.6|1486.1|1500.2|1497.2|1502.2|1498|1489.1|1482.9|4021
1586372400000|2020-04-08 19:00:00|1501.3|1497.1|1498.6|1488.6|1503.1|1497.9|1495.4|1487.9|3304
1586376000000|2020-04-08 20:00:00|1497.8|1491.8|1497.2|1493.6|1501.8|1495.8|1494.7|1486.6|2566
1586383200000|2020-04-08 22:00:00|1497.1|1489.9|1497.2|1494.1|1502.6|1498.6|1493.8|1485.6|2628
1586386800000|2020-04-08 23:00:00|1498.9|1493.9|1500.9|1496.3|1503.2|1497.4|1496.5|1490.7|1907
1586390400000|2020-04-09 00:00:00|1501.1|1495.7|1508.4|1505|1512.5|1507.9|1499.1|1493|3015
1586394000000|2020-04-09 01:00:00|1509.3|1504.3|1507.6|1503.5|1511.7|1507.1|1505.3|1499.9|4908
1586397600000|2020-04-09 02:00:00|1507.4|1504|1513.9|1506.1|1517|1508.6|1505.9|1500.5|4016
1586401200000|2020-04-09 03:00:00|1514.7|1505.5|1511.5|1506.5|1518.8|1509.5|1509.3|1502.9|2855
1586404800000|2020-04-09 04:00:00|1511.6|1506.6|1509|1503.9|1512.5|1508.7|1506.6|1502.3|2413
1586408400000|2020-04-09 05:00:00|1509.2|1504|1511|1506.7|1515.2|1509.1|1506.7|1501.2|2744
1586412000000|2020-04-09 06:00:00|1510.9|1507.4|1512.7|1507.7|1514.7|1510.7|1506.6|1502.4|4521
1586415600000|2020-04-09 07:00:00|1512.8|1507.8|1517.8|1514.1|1522.2|1516.4|1510.4|1506.6|4651
1586419200000|2020-04-09 08:00:00|1519.3|1514.2|1518|1513.3|1523|1516.9|1511.6|1507.7|4064
1586422800000|2020-04-09 09:00:00|1517.7|1513.2|1516.6|1511.6|1524.3|1520.1|1514.1|1510|4906
1586426400000|2020-04-09 10:00:00|1515.2|1512|1520|1516.9|1522|1518|1514.3|1510.1|3763
1586430000000|2020-04-09 11:00:00|1519.9|1516.7|1515.1|1511|1524.9|1520.5|1507.9|1503.9|5180
1586433600000|2020-04-09 12:00:00|1514.6|1511.2|1529.6|1525.2|1535.3|1531|1510.6|1506.6|7133
1586437200000|2020-04-09 13:00:00|1529.8|1524.7|1547.2|1541.3|1552.9|1547.4|1527|1520.2|8211
1586440800000|2020-04-09 14:00:00|1547.5|1540.6|1539.4|1534.4|1548.3|1542.3|1521.3|1515.8|9345
1586444400000|2020-04-09 15:00:00|1539.6|1534.6|1541|1536|1542|1537.1|1528.7|1521|8750
1586448000000|2020-04-09 16:00:00|1539.5|1536.3|1545.2|1538.6|1553.5|1547.6|1536.3|1529.9|8244
1586451600000|2020-04-09 17:00:00|1545.3|1539|1541.2|1536.5|1563.2|1553.2|1534.4|1528.1|10338
1586455200000|2020-04-09 18:00:00|1541.5|1537.8|1529.9|1525|1543.3|1538.7|1526.7|1519.7|7277
1586458800000|2020-04-09 19:00:00|1529.5|1524.6|1536.7|1531.3|1541.6|1535.5|1526.7|1519.8|7099
1586462400000|2020-04-09 20:00:00|1537.1|1531.2|1549.6|1539.6|1550.8|1540.8|1532.9|1527.9|2264
1586728800000|2020-04-12 22:00:00|1556.7|1545.3|1538.3|1532.1|1557.6|1545.5|1526.6|1517.7|4414
1586732400000|2020-04-12 23:00:00|1537.4|1530.9|1538.7|1530.5|1550.1|1541.1|1534.7|1526.5|3773
1586736000000|2020-04-13 00:00:00|1539.4|1534|1544.6|1538.9|1555.3|1547.8|1534.8|1529.8|4654
1586739600000|2020-04-13 01:00:00|1544.9|1539.1|1529|1522.2|1546.9|1541.7|1517.5|1511|9950
1586743200000|2020-04-13 02:00:00|1529.2|1522|1526.9|1520.4|1535.5|1527.7|1523.1|1515.9|5738
1586746800000|2020-04-13 03:00:00|1527.1|1521.2|1526.5|1521.5|1530.3|1525|1524|1517.9|3146
1586750400000|2020-04-13 04:00:00|1526.3|1521.3|1529|1524.2|1531.5|1524.9|1525.5|1520.4|2539
1586754000000|2020-04-13 05:00:00|1528.9|1524.3|1530|1524.4|1532.9|1526.7|1524.9|1519|3793
1586757600000|2020-04-13 06:00:00|1529.9|1524.2|1533|1527.1|1538.8|1532.5|1528.8|1520.5|6649
1586761200000|2020-04-13 07:00:00|1532.7|1527.4|1525.2|1520.2|1538.5|1534.1|1524.4|1519.4|5177
1586764800000|2020-04-13 08:00:00|1525.3|1520.5|1533.8|1528.3|1535.8|1529.3|1522.5|1516.8|3683
1586768400000|2020-04-13 09:00:00|1534.9|1528.8|1530.8|1526.8|1534.9|1529.2|1528.4|1524.5|3275
1586772000000|2020-04-13 10:00:00|1530.5|1526.9|1532.2|1528.4|1538|1532.1|1527.8|1523.5|3671
1586775600000|2020-04-13 11:00:00|1532.3|1528.3|1540.3|1536.3|1541.6|1537.7|1528.7|1524.5|3243
1586779200000|2020-04-13 12:00:00|1540.8|1535.8|1526.8|1522.6|1545.9|1541.2|1518.7|1514.4|7629
1586782800000|2020-04-13 13:00:00|1526.7|1522.4|1519.3|1514|1537.5|1529|1518.3|1513.3|8548
1586786400000|2020-04-13 14:00:00|1519.6|1513.8|1524.9|1519.8|1532.7|1527.5|1518.1|1513.8|8326
1586790000000|2020-04-13 15:00:00|1525|1519.4|1542.9|1537.6|1547.9|1541.5|1523.2|1516.4|9584
1586793600000|2020-04-13 16:00:00|1542.7|1537.7|1537.9|1533.6|1545|1538.5|1531.8|1525.9|7647
1586797200000|2020-04-13 17:00:00|1538.8|1533.7|1537.3|1532|1543.5|1537.8|1529.7|1524.1|7091
1586800800000|2020-04-13 18:00:00|1537.4|1532.3|1551.1|1547.2|1553.7|1547.5|1536.5|1529.5|6407
1586804400000|2020-04-13 19:00:00|1550.6|1544.4|1543.5|1539.3|1554.9|1548.1|1542.8|1537.5|6945
1586808000000|2020-04-13 20:00:00|1543.4|1539.4|1542.4|1534.2|1550.3|1542.4|1539.5|1532.6|3045
1586815200000|2020-04-13 22:00:00|1539.2|1534.8|1549.7|1540.4|1553.3|1544.7|1537.7|1530.1|2803
1586818800000|2020-04-13 23:00:00|1547.7|1538.8|1546.8|1540.2|1555.6|1545.8|1541.2|1534.4|4554
1586822400000|2020-04-14 00:00:00|1546.9|1540.3|1542.6|1536.7|1564|1554|1537|1530.5|5399
1586826000000|2020-04-14 01:00:00|1543.7|1536.1|1556.3|1552|1566.7|1556.7|1538.4|1531.7|8449
1586829600000|2020-04-14 02:00:00|1559.4|1551.3|1557.8|1550.5|1565.7|1555.7|1549.4|1539.4|7422
1586833200000|2020-04-14 03:00:00|1558|1552.1|1559.8|1552.8|1567.2|1558.3|1554.1|1546.7|5727
1586836800000|2020-04-14 04:00:00|1561|1553|1559.4|1550.8|1563.5|1557.1|1554.9|1545.4|4138
1586840400000|2020-04-14 05:00:00|1559.6|1550.7|1556.8|1550.2|1562.3|1552.6|1552.6|1542.6|5122
1586844000000|2020-04-14 06:00:00|1555.8|1547.1|1555.7|1548|1560.9|1553.9|1549.6|1542.1|6185
1586847600000|2020-04-14 07:00:00|1555.4|1548.1|1560.3|1553.3|1564.5|1557.6|1551.9|1545.7|5398
1586851200000|2020-04-14 08:00:00|1559.5|1553.6|1548.9|1540.7|1568.3|1561.4|1541.4|1533.7|6609
1586854800000|2020-04-14 09:00:00|1548.7|1539.5|1560.9|1554.9|1564.4|1556.6|1540.9|1532.9|6612
1586858400000|2020-04-14 10:00:00|1561|1554.7|1553.5|1547.6|1562.5|1557.8|1548.3|1542.5|4786
1586862000000|2020-04-14 11:00:00|1553.7|1548.1|1560|1553.5|1563|1556.5|1547.7|1541.3|6336
1586865600000|2020-04-14 12:00:00|1559.5|1553.6|1568.6|1563.3|1574.5|1566.8|1556.8|1550.3|9975
1586869200000|2020-04-14 13:00:00|1568.3|1563.5|1578.5|1574|1581.7|1577.2|1560.3|1554.2|10304
1586872800000|2020-04-14 14:00:00|1578.8|1574.6|1564.7|1559.7|1585.7|1581.7|1563.8|1555|9286
1586876400000|2020-04-14 15:00:00|1564.9|1561.1|1578.2|1569.9|1581.3|1572.5|1552.5|1546.3|9415
1586880000000|2020-04-14 16:00:00|1577.6|1570|1578|1574.6|1587.4|1578.7|1571.3|1565.2|9762
1586883600000|2020-04-14 17:00:00|1580.1|1572.8|1583|1578|1589.2|1582.6|1574.1|1568.4|9261
1586887200000|2020-04-14 18:00:00|1585.2|1575.9|1574.9|1568.3|1587.3|1579.9|1573.7|1565.1|7113
1586890800000|2020-04-14 19:00:00|1575.1|1568.5|1577.8|1567.8|1580.3|1573|1559.8|1551|8084
1586894400000|2020-04-14 20:00:00|1574.8|1568.5|1579.2|1574.5|1583.9|1575.8|1572.7|1563.9|3031
1586901600000|2020-04-14 22:00:00|1579|1573.5|1574.2|1569.1|1586.5|1576.5|1571.4|1564.5|2990
1586905200000|2020-04-14 23:00:00|1574.1|1570.8|1569.8|1564.5|1577.7|1571.1|1567.2|1560|2675
1586908800000|2020-04-15 00:00:00|1570.1|1564.8|1573.5|1563.5|1574.9|1568.3|1564|1558|4239
1586912400000|2020-04-15 01:00:00|1572.8|1564.7|1572.4|1568.1|1582.7|1576.1|1569.1|1564.2|6058
1586916000000|2020-04-15 02:00:00|1572.1|1567.9|1569.9|1565.1|1574.6|1569.2|1564.6|1555.2|5391
1586919600000|2020-04-15 03:00:00|1570|1565.4|1570.9|1566.7|1575|1568.8|1567.9|1561|3127
1586923200000|2020-04-15 04:00:00|1570.5|1567.1|1571.9|1564|1577|1570.4|1568.9|1562.8|2710
1586926800000|2020-04-15 05:00:00|1570.5|1564.5|1567.7|1562.4|1575.6|1569.2|1566.1|1558.5|4084
1586930400000|2020-04-15 06:00:00|1568.7|1561.2|1545.2|1535.2|1572.1|1566.1|1540.9|1533.8|9112
1586934000000|2020-04-15 07:00:00|1547.5|1537.5|1548.7|1538.9|1559.4|1550.5|1542.1|1534.9|7588
1586937600000|2020-04-15 08:00:00|1547.3|1538.5|1545.9|1539.2|1559.2|1553.1|1538.6|1528.9|6846
1586941200000|2020-04-15 09:00:00|1544.1|1539.1|1554.1|1550.6|1558.9|1553.3|1541.8|1532.8|5758
1586944800000|2020-04-15 10:00:00|1555.6|1550.7|1561.8|1555.6|1563.7|1557.2|1553.7|1547.4|4881
1586948400000|2020-04-15 11:00:00|1561.1|1555.4|1558.2|1553.2|1567.5|1559.2|1553.4|1548.2|5304
1586952000000|2020-04-15 12:00:00|1558.3|1553.3|1549.9|1545.9|1558.7|1554.5|1539.4|1535|7210
1586955600000|2020-04-15 13:00:00|1549.8|1546|1553.4|1549.4|1561.8|1554.2|1543|1537.9|8084
1586959200000|2020-04-15 14:00:00|1553.3|1549.6|1551|1545.6|1561.5|1551.5|1545.2|1539.9|8282
1586962800000|2020-04-15 15:00:00|1550.4|1546.1|1541.6|1537.6|1556.9|1547.4|1537.4|1533.2|7864
1586966400000|2020-04-15 16:00:00|1541.4|1538|1535.6|1531.9|1548.9|1543.7|1534.6|1529.9|7076
1586970000000|2020-04-15 17:00:00|1535.8|1532|1541.9|1531.9|1544|1538.7|1530.3|1524.7|8936
1586973600000|2020-04-15 18:00:00|1541.8|1532|1550.5|1544.1|1553.6|1547.7|1537.9|1528.5|6293
1586977200000|2020-04-15 19:00:00|1552|1545.6|1553.9|1547.3|1557.4|1550.3|1548.1|1538.5|5742
1586980800000|2020-04-15 20:00:00|1554|1547.1|1550.9|1540.9|1556.2|1549.3|1547.6|1539|3027
1586988000000|2020-04-15 22:00:00|1550.1|1545.1|1545.6|1541.5|1552.8|1545.9|1542.8|1535.8|2295
1586991600000|2020-04-15 23:00:00|1545.5|1541.4|1543.4|1538.5|1552.3|1546.9|1542.4|1533.8|2602
1586995200000|2020-04-16 00:00:00|1543|1540.3|1542.2|1536.8|1549.8|1543|1538.6|1531|3662
1586998800000|2020-04-16 01:00:00|1542.6|1536.9|1542.6|1538.5|1551.3|1544.9|1532.7|1526|6741
1587002400000|2020-04-16 02:00:00|1543.1|1538.1|1542.7|1537.1|1546.1|1539.3|1537.2|1530.7|3805
1587006000000|2020-04-16 03:00:00|1542.1|1537.4|1538.9|1534.6|1544.7|1538.3|1536.6|1532.4|2996
1587009600000|2020-04-16 04:00:00|1538.7|1535.1|1539.4|1535|1543.3|1537.1|1537.9|1533.1|2131
1587013200000|2020-04-16 05:00:00|1540.9|1534.3|1540.4|1536.1|1544.2|1538.4|1537|1531.2|3595
1587016800000|2020-04-16 06:00:00|1540.1|1536.2|1553.5|1548.9|1559|1553.3|1536.7|1531.7|8680
1587020400000|2020-04-16 07:00:00|1552.9|1549.3|1552.4|1545.4|1560.7|1555.3|1548|1541.9|6002
1587024000000|2020-04-16 08:00:00|1551.9|1546.4|1551.3|1546|1554.8|1549|1546.1|1536.8|3953
1587027600000|2020-04-16 09:00:00|1550.8|1546.6|1551.2|1544.8|1554.3|1547.5|1544.8|1540.1|4420
1587031200000|2020-04-16 10:00:00|1550.3|1545.5|1557.1|1552.1|1561.5|1555.5|1548.2|1541.9|4695
1587034800000|2020-04-16 11:00:00|1556.9|1552.3|1558.7|1553.4|1561|1555.3|1551.2|1546.3|5194
1587038400000|2020-04-16 12:00:00|1558.4|1553.8|1546.9|1543.3|1564.6|1558.4|1543.9|1538.5|8574
1587042000000|2020-04-16 13:00:00|1547.1|1543.1|1545.6|1542.5|1552|1547.7|1537.1|1530.9|8892
1587045600000|2020-04-16 14:00:00|1545.5|1542.3|1544.4|1541.3|1557.4|1551.1|1544.4|1540|7589
1587049200000|2020-04-16 15:00:00|1545.3|1540.3|1539.2|1536|1547.3|1543.2|1536|1531.7|5648
1587052800000|2020-04-16 16:00:00|1540.9|1533.6|1540.3|1536.8|1546.3|1540.9|1524.5|1516.1|7555
1587056400000|2020-04-16 17:00:00|1540.1|1535.5|1542|1534.5|1549.3|1544|1536.7|1528.6|6969
1587060000000|2020-04-16 18:00:00|1541.1|1534.9|1543.6|1538.6|1549.7|1543.1|1538.5|1533|5522
1587063600000|2020-04-16 19:00:00|1542.5|1538.5|1555.1|1550|1558.2|1552.4|1540.3|1535.8|5789
1587067200000|2020-04-16 20:00:00|1555.6|1550.9|1556.7|1546.7|1559.8|1552.3|1547.2|1540.7|3814
1587074400000|2020-04-16 22:00:00|1556.5|1552|1547.1|1542.7|1559.3|1552.1|1539.5|1533.2|4981
1587078000000|2020-04-16 23:00:00|1547|1542.2|1551.3|1547.3|1559.1|1549.1|1543.2|1536.5|3895
1587081600000|2020-04-17 00:00:00|1551.7|1547.5|1555|1550.2|1559.8|1554|1546.2|1539.8|4265
1587085200000|2020-04-17 01:00:00|1555.2|1550|1543.2|1537.4|1556.1|1551.1|1542.3|1533.8|7343
1587088800000|2020-04-17 02:00:00|1543.3|1537.5|1540.6|1535.6|1546.4|1540|1535.8|1528.4|5026
1587092400000|2020-04-17 03:00:00|1540.4|1535.4|1538.8|1532.3|1543.3|1538.8|1533.3|1527.2|4330
1587096000000|2020-04-17 04:00:00|1538.6|1532.5|1539.2|1534.5|1543.2|1536.4|1534.1|1527.4|3366
1587099600000|2020-04-17 05:00:00|1539.8|1533.7|1522.9|1517.2|1548.2|1541.3|1515.3|1510.5|5799
1587103200000|2020-04-17 06:00:00|1523|1517.1|1530.9|1524.9|1533.7|1527.5|1513.6|1506|9865
1587106800000|2020-04-17 07:00:00|1530.4|1525.5|1526.9|1520.7|1533.4|1527.4|1515.6|1508.7|6662
1587110400000|2020-04-17 08:00:00|1527.1|1521.4|1530.2|1523.1|1530.6|1524.2|1521.2|1514.2|4861
1587114000000|2020-04-17 09:00:00|1528.9|1522.9|1516.3|1511.7|1531.9|1525.5|1504.2|1499.3|5669
1587117600000|2020-04-17 10:00:00|1516.8|1512.2|1521.2|1516.6|1524.9|1519.6|1512.9|1506.4|6014
1587121200000|2020-04-17 11:00:00|1521.1|1515.9|1516.1|1510.8|1524.8|1520.1|1512|1506.5|5610
1587124800000|2020-04-17 12:00:00|1515.8|1511.4|1527.5|1522.2|1532.2|1527.3|1515.4|1509.9|7426
1587128400000|2020-04-17 13:00:00|1528|1522.5|1534.9|1531.2|1539.3|1532.1|1526|1521|6336
1587132000000|2020-04-17 14:00:00|1534.6|1531|1522|1518.3|1538|1533|1516.4|1512.3|7260
1587135600000|2020-04-17 15:00:00|1522.6|1518.4|1516.1|1511.1|1524.3|1519.9|1512.9|1508.9|5721
1587139200000|2020-04-17 16:00:00|1516|1511|1517.7|1514.7|1521.4|1517.4|1512.1|1508.4|3568
1587142800000|2020-04-17 17:00:00|1518.9|1513.9|1516.4|1511.4|1520.6|1516.4|1512.1|1507.3|4882
1587146400000|2020-04-17 18:00:00|1516.3|1511.3|1515.3|1512.2|1517.9|1513.4|1512|1507.8|4169
1587150000000|2020-04-17 19:00:00|1516.9|1511.9|1520|1515|1521.2|1517.2|1512.4|1508.1|3750
1587153600000|2020-04-17 20:00:00|1519.6|1514.6|1522.2|1512.2|1527.4|1519|1517.3|1510.8|1980
1587333600000|2020-04-19 22:00:00|1523.1|1506.1|1513.8|1506.1|1528.5|1516.6|1511.8|1501.3|2627
1587337200000|2020-04-19 23:00:00|1512.5|1507.5|1510.5|1507.5|1516.8|1510.6|1508.3|1498.3|2557
1587340800000|2020-04-20 00:00:00|1511.2|1506.9|1510.9|1507.1|1515.9|1510|1507.5|1502.1|3438
1587344400000|2020-04-20 01:00:00|1512.5|1506.9|1517.2|1512.9|1520.4|1514.5|1507.6|1501.6|6042
1587348000000|2020-04-20 02:00:00|1517.8|1512.8|1519.4|1514.4|1530.9|1525.1|1516.7|1511.1|6085
1587351600000|2020-04-20 03:00:00|1518.8|1513.1|1527.4|1524.2|1532.4|1525.9|1518.1|1512.6|4225
1587355200000|2020-04-20 04:00:00|1527.1|1523.9|1526.2|1522|1534|1527.5|1525.7|1519.4|2590
1587358800000|2020-04-20 05:00:00|1526.5|1523.4|1525.2|1520.2|1532.6|1527.2|1521.3|1515.9|3775
1587362400000|2020-04-20 06:00:00|1525|1520.3|1526.4|1520.1|1530|1524.5|1512.1|1505.8|6145
1587366000000|2020-04-20 07:00:00|1525|1521.5|1517.4|1512.4|1528.3|1522.4|1515|1509.1|5990
1587369600000|2020-04-20 08:00:00|1517.5|1512.5|1521.7|1516.7|1525.2|1520.4|1515.2|1509.7|5381
1587373200000|2020-04-20 09:00:00|1520.9|1516.9|1519.9|1516.4|1532.4|1526.6|1519.7|1513.2|5382
1587376800000|2020-04-20 10:00:00|1520.3|1515.8|1519.4|1514.4|1525.1|1518.9|1513.6|1509.7|5301
1587380400000|2020-04-20 11:00:00|1521.3|1513.6|1525.4|1520.4|1534.3|1524.3|1511.7|1507.9|6436
1587384000000|2020-04-20 12:00:00|1525.2|1520.2|1526.3|1521.3|1532.5|1526.6|1521.8|1514.1|5924
1587387600000|2020-04-20 13:00:00|1526|1521|1535.3|1532|1541.4|1533.5|1520.6|1516.3|8916
1587391200000|2020-04-20 14:00:00|1535.8|1530.8|1533.9|1529.4|1539.2|1532.9|1525.9|1517.2|10580
1587394800000|2020-04-20 15:00:00|1533.6|1530.2|1542.1|1538.7|1545.2|1539.4|1532.5|1527.2|10859
1587398400000|2020-04-20 16:00:00|1543|1537.6|1533.5|1529.5|1552.3|1542.4|1532.7|1527.9|9231
1587402000000|2020-04-20 17:00:00|1533.4|1529.9|1532.1|1528.3|1541.5|1531.5|1529.5|1524.4|6268
1587405600000|2020-04-20 18:00:00|1531.7|1528|1524.3|1520.9|1535.5|1530.3|1523|1516.4|6504
1587409200000|2020-04-20 19:00:00|1525.1|1517.4|1530.6|1527.4|1535.8|1528.4|1523.3|1516.2|5631
1587412800000|2020-04-20 20:00:00|1531.4|1526.4|1535.9|1528.8|1539.2|1532.5|1530.1|1521.8|2801
1587420000000|2020-04-20 22:00:00|1533.7|1527.2|1530.4|1525.3|1537.6|1530.8|1526.5|1520.4|2582
1587423600000|2020-04-20 23:00:00|1529.1|1526.1|1526.9|1523.6|1532.6|1527.2|1526.6|1520.8|1619
1587427200000|2020-04-21 00:00:00|1527.5|1522.5|1523.6|1518.5|1528.6|1524.2|1517.4|1511|3309
1587430800000|2020-04-21 01:00:00|1523.1|1518.6|1527.8|1523.2|1538.1|1531.2|1522.5|1515|6994
1587434400000|2020-04-21 02:00:00|1527.6|1523.5|1526|1522.7|1533.3|1527.1|1522.1|1515.3|6209
1587438000000|2020-04-21 03:00:00|1526.6|1522|1522.2|1517.9|1528.4|1523.6|1519.5|1513.9|5238
1587441600000|2020-04-21 04:00:00|1522.4|1518|1522.1|1517.4|1527.2|1520.6|1519.7|1513.2|2826
1587445200000|2020-04-21 05:00:00|1521|1517.9|1521.3|1517|1529.1|1524|1518.6|1513.6|5304
1587448800000|2020-04-21 06:00:00|1521.2|1516.7|1530.9|1527.1|1533.8|1528.9|1519.7|1514.9|7075
1587452400000|2020-04-21 07:00:00|1531.1|1526.8|1531.4|1527|1537.3|1531.6|1528.8|1523.2|5532
1587456000000|2020-04-21 08:00:00|1530.7|1527.4|1522.4|1518.4|1533.7|1527.5|1519.7|1514.4|5081
1587459600000|2020-04-21 09:00:00|1522.3|1518.6|1500.6|1495.8|1526|1521.3|1488.9|1480.7|9010
1587463200000|2020-04-21 10:00:00|1501.3|1495.9|1504.6|1499.6|1514.7|1509.1|1494.3|1484.3|6371
1587466800000|2020-04-21 11:00:00|1504.9|1499.7|1478.3|1471.4|1508.2|1501|1467.2|1459.8|9389
1587470400000|2020-04-21 12:00:00|1478.7|1471.5|1466.1|1461.6|1489.3|1483.3|1459.4|1453.1|10731
1587474000000|2020-04-21 13:00:00|1466.3|1461|1473.8|1468.4|1476.5|1471.8|1456|1449.5|11467
1587477600000|2020-04-21 14:00:00|1474.7|1469.5|1479.5|1477.5|1485.1|1480.3|1468.5|1462.1|10274
1587481200000|2020-04-21 15:00:00|1479.6|1477.6|1485.3|1483.3|1489.2|1485.5|1475.3|1472.2|7600
1587484800000|2020-04-21 16:00:00|1485|1483|1486|1484|1496|1492.2|1481.5|1478.8|9010
1587488400000|2020-04-21 17:00:00|1486.3|1484.3|1477.6|1474.1|1497|1488.7|1472.7|1468.5|8024
1587492000000|2020-04-21 18:00:00|1477.5|1474|1481.5|1479.5|1490.7|1483.9|1474|1470|6018
1587495600000|2020-04-21 19:00:00|1481.6|1479.6|1488.9|1486.9|1496.1|1494|1481.3|1476|5899
1587499200000|2020-04-21 20:00:00|1488.7|1486.7|1491.6|1481.6|1493.3|1488.8|1485.7|1481.2|2151
1587506400000|2020-04-21 22:00:00|1496.5|1486.5|1486.1|1482.6|1502.2|1495.6|1484.1|1478.1|3032
1587510000000|2020-04-21 23:00:00|1485.8|1482.3|1490.5|1487|1495.1|1489.9|1482.1|1476.4|2553
1587513600000|2020-04-22 00:00:00|1490.3|1486.8|1497.1|1495.1|1500.6|1495.3|1484.5|1479.3|3620
1587517200000|2020-04-22 01:00:00|1496.9|1494.9|1483.9|1481.9|1502.2|1497.7|1478.6|1472.9|8047
1587520800000|2020-04-22 02:00:00|1483.8|1481.8|1482|1480|1493.4|1487|1479.1|1473.4|4630
1587524400000|2020-04-22 03:00:00|1481.9|1479.9|1476.9|1473.4|1487|1481.3|1475.3|1471.3|4668
1587528000000|2020-04-22 04:00:00|1477.1|1473.6|1477.9|1475.9|1481.5|1476.7|1471.8|1467.5|3392
1587531600000|2020-04-22 05:00:00|1477.8|1475.8|1482|1480|1488.6|1483.3|1475|1470.1|4431
1587535200000|2020-04-22 06:00:00|1481.9|1479.9|1474.3|1472.3|1488.5|1483|1469|1465.1|6383
1587538800000|2020-04-22 07:00:00|1473.6|1471.6|1489.8|1479.8|1495.6|1490.1|1472.4|1469.5|6462
1587542400000|2020-04-22 08:00:00|1489.3|1480.7|1495.8|1493.8|1501.7|1495.9|1485|1479.2|5105
1587546000000|2020-04-22 09:00:00|1499.7|1489.7|1496.1|1492.6|1507|1501.5|1492.7|1487.8|5426
1587549600000|2020-04-22 10:00:00|1495.4|1493.4|1496.9|1493.4|1499.5|1494.7|1489.8|1484.8|3200
1587553200000|2020-04-22 11:00:00|1496.8|1493.3|1491.9|1489.9|1500.6|1496.2|1489.6|1486.9|3894
1587556800000|2020-04-22 12:00:00|1492|1490|1506.2|1504.2|1513.3|1508.5|1486.8|1484.4|6319
1587560400000|2020-04-22 13:00:00|1504.5|1502.5|1503.7|1501.7|1518|1510.6|1498.3|1492|10098
1587564000000|2020-04-22 14:00:00|1504.4|1500.9|1501.5|1493.6|1508.3|1504.9|1496.7|1492|6342
1587567600000|2020-04-22 15:00:00|1501.6|1493|1502.5|1500.5|1508.7|1504.9|1493.9|1488.5|5556
1587571200000|2020-04-22 16:00:00|1502.4|1500.4|1504.3|1502.3|1507.2|1504.8|1498.8|1495.2|3944
1587574800000|2020-04-22 17:00:00|1504.4|1502.4|1512.2|1510.2|1521.7|1517.8|1504|1501.5|6982
1587578400000|2020-04-22 18:00:00|1511.7|1509.7|1510.7|1508.7|1519.5|1515|1509|1505.4|5503
1587582000000|2020-04-22 19:00:00|1510.9|1508.9|1511.6|1509.6|1515.5|1510.9|1504.3|1502.3|3762
1587585600000|2020-04-22 20:00:00|1511.5|1509.5|1515|1507|1517.7|1511|1508.7|1502.7|2059
1587592800000|2020-04-22 22:00:00|1516.1|1508.1|1507.6|1504.1|1516.9|1509.7|1506.1|1502.4|1730
1587596400000|2020-04-22 23:00:00|1508.4|1504.9|1508|1506|1511|1506.9|1503|1499.6|2388
1587600000000|2020-04-23 00:00:00|1507.4|1505.4|1504.5|1501|1510.5|1506.1|1502.5|1498|2262
1587603600000|2020-04-23 01:00:00|1503.5|1501.5|1521.6|1518.1|1535|1527.5|1498.4|1493.6|8783
1587607200000|2020-04-23 02:00:00|1521.9|1518.4|1520|1518|1525.3|1521.8|1515.7|1511|4782
1587610800000|2020-04-23 03:00:00|1519.9|1517.9|1517.8|1515.8|1526.3|1521.8|1517.8|1513.7|2438
1587614400000|2020-04-23 04:00:00|1517.9|1515.9|1523.8|1521.8|1527.3|1523.4|1517.6|1513.4|2566
1587618000000|2020-04-23 05:00:00|1523.7|1521.7|1531.3|1527.8|1539.7|1535.3|1522.9|1518.4|4900
1587621600000|2020-04-23 06:00:00|1533.9|1525.9|1527.7|1525.7|1539.3|1534.6|1525.9|1521.9|5194
1587625200000|2020-04-23 07:00:00|1527.9|1525.9|1526.7|1524.7|1535.3|1530.5|1521.3|1517.7|4758
1587628800000|2020-04-23 08:00:00|1526.1|1524.1|1534.1|1532.1|1545.5|1539.5|1525.8|1522.3|6493
1587632400000|2020-04-23 09:00:00|1533.8|1531.8|1533.9|1531.9|1541.4|1539.4|1529.6|1525.3|3725
1587636000000|2020-04-23 10:00:00|1533.7|1531.7|1528.4|1526.4|1536.5|1531.9|1525.9|1521.7|3887
1587639600000|2020-04-23 11:00:00|1528.5|1526.5|1526.9|1523.4|1539.9|1536.7|1525.8|1522|4039
1587643200000|2020-04-23 12:00:00|1526.1|1524.1|1531.1|1529.1|1545.3|1540.7|1521.8|1519.8|8462
1587646800000|2020-04-23 13:00:00|1531.3|1529.3|1531.6|1528.1|1541.5|1539.5|1520.6|1517.1|7467
1587650400000|2020-04-23 14:00:00|1531.4|1527.9|1533.5|1531.5|1546.8|1544.8|1529.7|1524.6|8626
1587654000000|2020-04-23 15:00:00|1533.6|1531.6|1529.6|1527.6|1539.4|1537.4|1524.1|1521.9|7977
1587657600000|2020-04-23 16:00:00|1529.7|1527.7|1518.8|1515.3|1535.8|1530.8|1517|1514.7|7319
1587661200000|2020-04-23 17:00:00|1518.1|1516.1|1517.4|1515.4|1531|1524.4|1512.7|1507.6|8925
1587664800000|2020-04-23 18:00:00|1517.2|1515.2|1530.2|1528.2|1532.3|1529|1513.6|1511.5|4920
1587668400000|2020-04-23 19:00:00|1527|1525|1527.2|1525.2|1534.7|1531.3|1525.2|1522.5|3809
1587672000000|2020-04-23 20:00:00|1527.6|1525.6|1530.4|1522.4|1532.9|1527|1522.9|1520.2|1646
1587679200000|2020-04-23 22:00:00|1526.9|1524.9|1525.8|1522.3|1530.2|1526.4|1522.7|1519.1|1423
1587682800000|2020-04-23 23:00:00|1525.7|1523.7|1526|1522.5|1529.8|1526.4|1524.5|1520|1285
1587686400000|2020-04-24 00:00:00|1525.8|1522.3|1520.7|1518.7|1529.5|1526.3|1520.4|1514.8|2016
1587690000000|2020-04-24 01:00:00|1520.9|1518.9|1519.7|1517.7|1531.1|1525.9|1519|1515.1|4566
1587693600000|2020-04-24 02:00:00|1519.3|1517.3|1520.7|1518.7|1528.3|1523.4|1519.1|1516.7|3076
1587697200000|2020-04-24 03:00:00|1520.8|1518.8|1521.3|1517.8|1525.7|1520.7|1518|1511.8|2166
1587700800000|2020-04-24 04:00:00|1521.2|1517.7|1519.2|1515.7|1525.8|1521.5|1517.4|1512.8|2064
1587704400000|2020-04-24 05:00:00|1519.5|1516|1519.4|1515.9|1522.3|1517.5|1511.3|1507.2|3500
1587708000000|2020-04-24 06:00:00|1521.4|1514.1|1529.8|1527.8|1532.9|1530.9|1515.7|1512.7|5331
1587711600000|2020-04-24 07:00:00|1530.5|1528.5|1524.8|1522.8|1535.8|1532.3|1522|1520|3740
1587715200000|2020-04-24 08:00:00|1524.9|1522.9|1524.7|1522.7|1527|1523.8|1516.5|1514.5|2796
1587718800000|2020-04-24 09:00:00|1524.6|1522.6|1527.4|1525.4|1535.2|1530.7|1524.1|1519.2|2672
1587722400000|2020-04-24 10:00:00|1527.1|1525.1|1532.7|1530.7|1537.9|1533.3|1525.7|1522.7|3409
1587726000000|2020-04-24 11:00:00|1532.5|1530.5|1528.9|1526.9|1538.6|1532.6|1528.3|1525|3365
1587729600000|2020-04-24 12:00:00|1529|1527|1530.1|1528.1|1540.3|1538.3|1528.3|1526.3|5660
1587733200000|2020-04-24 13:00:00|1530|1528|1522.7|1520.7|1536.9|1534.9|1520.5|1517|6149
1587736800000|2020-04-24 14:00:00|1523.2|1521.2|1521.8|1519.8|1525.6|1521.5|1510.8|1508.8|8284
1587740400000|2020-04-24 15:00:00|1521.7|1519.7|1507.4|1505.4|1521.8|1519.8|1504.1|1502.1|10187
1587744000000|2020-04-24 16:00:00|1507.3|1505.3|1514.9|1512.9|1517.2|1515.2|1507.2|1505.2|4635
1587747600000|2020-04-24 17:00:00|1515|1513|1524.3|1522.3|1524.8|1522.8|1512.2|1509.5|3309
1587751200000|2020-04-24 18:00:00|1524.2|1522.2|1523|1521|1524.5|1522.5|1519|1517|2402
1587754800000|2020-04-24 19:00:00|1522.8|1520.8|1523.9|1521.9|1524.5|1522.5|1518.8|1516.8|2325
1587758400000|2020-04-24 20:00:00|1524.7|1522.7|1529.4|1521.4|1529.7|1525.8|1522.3|1517.4|1920
1587938400000|2020-04-26 22:00:00|1529.9|1517.9|1521.9|1517.9|1531.8|1522.9|1516.8|1508.5|3090
1587942000000|2020-04-26 23:00:00|1522|1518|1525.4|1523.4|1526|1523.5|1521.4|1516.8|1349
1587945600000|2020-04-27 00:00:00|1525.6|1522.1|1527.9|1525.9|1528.6|1526|1522.3|1519.5|1898
1587949200000|2020-04-27 01:00:00|1527.8|1525.8|1529.7|1527.7|1533.5|1530.9|1518.9|1516.4|6404
1587952800000|2020-04-27 02:00:00|1529.6|1527.6|1531|1529|1534.1|1532.1|1527|1524.7|2957
1587956400000|2020-04-27 03:00:00|1531.1|1529.1|1531.2|1529.2|1533.1|1530.8|1529.6|1527.3|1524
1587960000000|2020-04-27 04:00:00|1531.3|1529.3|1531.7|1529.7|1533.8|1531.6|1529.3|1526.4|2136
1587963600000|2020-04-27 05:00:00|1531.6|1528.1|1532.1|1530.1|1533.8|1531.4|1526.6|1524.1|3661
1587967200000|2020-04-27 06:00:00|1531.6|1529.6|1514.9|1512.9|1533.9|1531.9|1513.2|1511.2|5684
1587970800000|2020-04-27 07:00:00|1515.1|1513.1|1525.1|1523.1|1526.1|1524.1|1512.9|1510.9|3712
1587974400000|2020-04-27 08:00:00|1525.9|1523.9|1528.6|1526.6|1529.9|1527.9|1520.6|1518.6|3578
1587978000000|2020-04-27 09:00:00|1528.9|1526.9|1525.6|1523.6|1529.3|1527.3|1523.1|1521.1|2836
1587981600000|2020-04-27 10:00:00|1525.5|1523.5|1524.7|1522.7|1528.6|1526.6|1521.9|1519.9|2618
1587985200000|2020-04-27 11:00:00|1524.5|1522.5|1519.2|1517.2|1524.9|1522.9|1519.2|1517.2|2480
1587988800000|2020-04-27 12:00:00|1519.3|1517.3|1525.5|1523.5|1528.1|1526.1|1516.6|1514.6|3029
1587992400000|2020-04-27 13:00:00|1525.6|1523.6|1515.4|1513.4|1529.1|1527.1|1513.6|1511.6|4533
1587996000000|2020-04-27 14:00:00|1515|1513|1518.6|1516.6|1521.2|1519.2|1503.3|1501.3|6899
1587999600000|2020-04-27 15:00:00|1518.8|1516.8|1521.9|1519.9|1527.6|1525.6|1517.9|1515.9|4345
1588003200000|2020-04-27 16:00:00|1522|1520|1516.4|1514.4|1523.1|1521.1|1515.5|1513.5|3397
1588006800000|2020-04-27 17:00:00|1516.3|1514.3|1514.7|1512.7|1518.1|1516.1|1511.3|1509.3|3544
1588010400000|2020-04-27 18:00:00|1514.8|1512.8|1520.9|1518.9|1521|1519|1513.8|1511.8|2264
1588014000000|2020-04-27 19:00:00|1520.8|1518.8|1523.1|1521.1|1525.2|1523.2|1520.1|1518.1|2409
1588017600000|2020-04-27 20:00:00|1523.2|1521.2|1522.7|1519.2|1525.6|1521.9|1519.6|1515.7|1338
1588024800000|2020-04-27 22:00:00|1520|1518|1519|1517|1524.8|1521.1|1516.8|1513.3|1404
1588028400000|2020-04-27 23:00:00|1520.1|1516.6|1516.4|1514.4|1523.3|1518.6|1513.9|1510.8|2104
1588032000000|2020-04-28 00:00:00|1516.2|1514.2|1516.5|1514.5|1522.8|1518.5|1512.9|1509.6|2580
1588035600000|2020-04-28 01:00:00|1515.1|1513.1|1506.3|1502.8|1518|1514.5|1497.5|1492.6|7086
1588039200000|2020-04-28 02:00:00|1506.2|1502.7|1508.6|1506.6|1512.1|1509.4|1503.3|1499|3838
1588042800000|2020-04-28 03:00:00|1508.7|1506.7|1506.8|1504.8|1512.5|1507.7|1504.1|1500.9|2970
1588046400000|2020-04-28 04:00:00|1506.9|1504.9|1508.6|1506.6|1510|1507.2|1503.6|1498.9|2090
1588050000000|2020-04-28 05:00:00|1508.5|1506.5|1500.3|1498.3|1510.6|1506.5|1496.6|1493.5|4377
1588053600000|2020-04-28 06:00:00|1500.9|1498.9|1499|1497|1504.7|1499.9|1492.4|1489.8|6819
1588057200000|2020-04-28 07:00:00|1501.9|1494.1|1499.5|1497.5|1505|1502.3|1493.9|1488.8|5081
1588060800000|2020-04-28 08:00:00|1499.6|1497.6|1502.3|1500.3|1507.2|1502.8|1496.9|1493.2|3691
1588064400000|2020-04-28 09:00:00|1502.4|1500.4|1516.9|1514.9|1526.3|1521.2|1501.7|1497.7|5450
1588068000000|2020-04-28 10:00:00|1516.8|1514.8|1514.8|1512.8|1521.1|1517.5|1512.7|1509.9|3793
1588071600000|2020-04-28 11:00:00|1514.6|1512.6|1513|1511|1521.6|1516.9|1510.4|1506.4|3527
1588075200000|2020-04-28 12:00:00|1513.1|1511.1|1518.7|1515.2|1529.6|1523.6|1512|1509.9|6240
1588078800000|2020-04-28 13:00:00|1519.9|1516.4|1507.8|1500.4|1525.5|1520.1|1501.1|1497.4|8728
1588082400000|2020-04-28 14:00:00|1507.2|1499.5|1502.4|1500.4|1515.4|1510.8|1500.5|1496.9|8456
1588086000000|2020-04-28 15:00:00|1502.3|1500.3|1506.9|1504.9|1515.9|1511.7|1502.3|1500|5827
1588089600000|2020-04-28 16:00:00|1506.7|1504.7|1508.4|1506.4|1514.1|1509.8|1506|1501.8|3311
1588093200000|2020-04-28 17:00:00|1508.5|1506.5|1513.5|1511.5|1519.9|1514.8|1507.5|1502.7|2483
1588096800000|2020-04-28 18:00:00|1513.6|1511.6|1510.6|1508.6|1517.1|1511.9|1509.8|1505.9|1673
1588100400000|2020-04-28 19:00:00|1511.4|1507.9|1513|1511|1515.3|1511.8|1507.1|1504.2|2445
1588104000000|2020-04-28 20:00:00|1512.6|1510.6|1518.5|1515|1521.5|1516.7|1512.3|1506.3|1603
1588111200000|2020-04-28 22:00:00|1517.1|1515.1|1513.3|1511.3|1522.1|1517.5|1510.6|1508.6|1701
1588114800000|2020-04-28 23:00:00|1513|1511|1514.9|1512.9|1518.5|1516.5|1513|1511|1332
1588118400000|2020-04-29 00:00:00|1515.1|1513.1|1519.4|1517.4|1521.4|1519.4|1515|1513|1874
1588122000000|2020-04-29 01:00:00|1519.5|1517.5|1524.1|1522.1|1524.8|1522.8|1515.2|1513.2|4819
1588125600000|2020-04-29 02:00:00|1524|1522|1520.2|1518.2|1524.7|1522.7|1516.6|1514.6|2722
1588129200000|2020-04-29 03:00:00|1520.3|1518.3|1522.1|1520.1|1523.5|1521.5|1519.3|1517.3|1870
1588132800000|2020-04-29 04:00:00|1521.9|1519.9|1520.2|1518.2|1523.1|1521.1|1518.6|1516.6|1382
1588136400000|2020-04-29 05:00:00|1520|1518|1522.5|1520.5|1524.6|1522.6|1519.4|1517.4|2213
1588140000000|2020-04-29 06:00:00|1522.4|1520.4|1522.3|1520.3|1523.5|1521.5|1515.7|1513.7|3587
1588143600000|2020-04-29 07:00:00|1522.4|1520.4|1521.7|1519.7|1527.4|1525.4|1518.5|1516.3|4227
1588147200000|2020-04-29 08:00:00|1521.9|1519.9|1522.8|1520.8|1527.3|1525.3|1519.9|1517.9|3164
1588150800000|2020-04-29 09:00:00|1523.3|1521.3|1523.4|1521.4|1527.7|1525.7|1520.3|1518.3|2502
1588154400000|2020-04-29 10:00:00|1523.5|1521.5|1521.5|1519.5|1526.6|1524.6|1521.5|1519.5|2192
1588158000000|2020-04-29 11:00:00|1521.6|1519.6|1525|1523|1531.5|1529.5|1519.4|1517.4|3569
1588161600000|2020-04-29 12:00:00|1525.1|1523.1|1526.7|1524.7|1530.6|1527.3|1516|1514|6353
1588165200000|2020-04-29 13:00:00|1527|1525|1526.4|1524.4|1531.6|1529.6|1518.8|1516.8|5513
1588168800000|2020-04-29 14:00:00|1526.2|1524.2|1518.7|1516.7|1527.6|1525.6|1517.5|1515.5|4700
1588172400000|2020-04-29 15:00:00|1518.4|1516.4|1521|1519|1524|1522|1514.9|1512.9|5110
1588176000000|2020-04-29 16:00:00|1520.6|1518.6|1514.3|1512.3|1523.2|1521.2|1513.4|1511.4|3985
1588179600000|2020-04-29 17:00:00|1514.2|1512.2|1523.9|1515.9|1525.5|1521.4|1511.2|1509.2|4783
1588183200000|2020-04-29 18:00:00|1524|1516|1522.9|1520.9|1526.8|1524.8|1516.2|1514.2|5803
1588186800000|2020-04-29 19:00:00|1523|1521|1533.1|1531.1|1541.4|1539.4|1521.2|1519.2|5111
1588190400000|2020-04-29 20:00:00|1533.2|1531.2|1533.4|1525.4|1538.7|1535.6|1529|1524.3|2868
1588197600000|2020-04-29 22:00:00|1532.9|1529.4|1531.8|1529.8|1535.9|1532.7|1527.8|1522.3|2740
1588201200000|2020-04-29 23:00:00|1531.9|1529.9|1529.6|1527.6|1535|1530.7|1528|1524.1|2168
1588204800000|2020-04-30 00:00:00|1529.3|1527.3|1526.6|1524.6|1531.1|1527.8|1522.1|1518.7|2661
1588208400000|2020-04-30 01:00:00|1526.5|1524.5|1527|1525|1529.8|1526.3|1522.6|1518.4|4905
1588212000000|2020-04-30 02:00:00|1527.3|1525.3|1524.8|1522.8|1530.6|1527.8|1522.6|1518.3|3991
1588215600000|2020-04-30 03:00:00|1525|1523|1530.1|1528.1|1535.8|1530.3|1523.4|1521.3|2241
1588219200000|2020-04-30 04:00:00|1530|1528|1530.8|1528.8|1536.4|1532.1|1527.1|1523.5|2504
1588222800000|2020-04-30 05:00:00|1531.6|1528.1|1538|1536|1542.3|1540.3|1527.4|1524.9|3498
1588226400000|2020-04-30 06:00:00|1539.3|1537.3|1535.5|1533.5|1540.9|1538.9|1530.3|1527.8|5928
1588230000000|2020-04-30 07:00:00|1535.3|1533.3|1535.5|1533.5|1555.1|1551.1|1534.1|1531.2|5859
1588233600000|2020-04-30 08:00:00|1535.9|1533.9|1535.9|1533.9|1541.6|1538.6|1527.9|1524.1|4778
1588237200000|2020-04-30 09:00:00|1535.6|1533.6|1540.5|1538.5|1546.3|1542.8|1535.6|1533.6|3159
1588240800000|2020-04-30 10:00:00|1540.4|1538.4|1534.8|1532.8|1541.5|1539.3|1531.9|1529.8|2823
1588244400000|2020-04-30 11:00:00|1534.1|1532.1|1531.5|1529.5|1537.4|1534.8|1523.1|1521|4570
1588248000000|2020-04-30 12:00:00|1531.7|1529.7|1519.2|1512.1|1533.2|1530.1|1463.9|1460|9093
1588251600000|2020-04-30 13:00:00|1519.5|1511.8|1513.8|1511.8|1522.5|1516.1|1499.9|1496.9|8257
1588255200000|2020-04-30 14:00:00|1514.3|1512.3|1517|1515|1520.8|1518|1504.9|1502.9|7517
1588258800000|2020-04-30 15:00:00|1518|1516|1500.7|1498.7|1522.8|1520.8|1499.3|1494.9|5652
1588262400000|2020-04-30 16:00:00|1500.9|1498.9|1493.5|1491.5|1506.8|1501.9|1477|1475|9640
1588266000000|2020-04-30 17:00:00|1493|1491|1485.4|1483.4|1496.3|1494.3|1483.8|1480.9|6152
1588269600000|2020-04-30 18:00:00|1485.7|1483.7|1496.1|1494.1|1500.9|1498.9|1484.8|1481.4|4583
1588273200000|2020-04-30 19:00:00|1496|1494|1498.7|1496.7|1504|1501.6|1493.4|1491.4|3311
1588276800000|2020-04-30 20:00:00|1498.9|1496.9|1501.2|1494.2|1501.7|1498|1490.8|1487.3|2179
1588284000000|2020-04-30 22:00:00|1499.8|1492.3|1496.1|1494.1|1501.5|1496.6|1489.5|1487.5|2052
1588287600000|2020-04-30 23:00:00|1496|1494|1497|1495|1501|1498.1|1494.4|1492.4|1891
1588291200000|2020-05-01 00:00:00|1497.5|1495.5|1504.7|1502.7|1506.8|1504.8|1491|1488.9|3408
1588294800000|2020-05-01 01:00:00|1504.9|1502.9|1500.9|1498.9|1506.2|1504.2|1496.5|1493.7|2602
1588298400000|2020-05-01 02:00:00|1500.8|1498.8|1501.6|1499.6|1504.4|1502.4|1499.3|1497.3|1954
1588302000000|2020-05-01 03:00:00|1501.5|1499.5|1500.3|1498.3|1505.1|1501.2|1498.7|1494.3|1915
1588305600000|2020-05-01 04:00:00|1500.4|1498.4|1497.8|1495.8|1503|1499.2|1496.1|1493.6|1735
1588309200000|2020-05-01 05:00:00|1498.1|1496.1|1481.2|1479.2|1498.4|1496.4|1479.1|1474.9|4585
1588312800000|2020-05-01 06:00:00|1480.5|1478.5|1487|1485|1487.4|1485.4|1476.4|1472.3|4479
1588316400000|2020-05-01 07:00:00|1487.5|1485.5|1482.8|1480.8|1492.8|1490.6|1475.7|1473.7|5149
1588320000000|2020-05-01 08:00:00|1482.9|1480.9|1488.4|1486.4|1493.3|1490.9|1480.1|1478|4217
1588323600000|2020-05-01 09:00:00|1488.2|1486.2|1489.6|1487.6|1492|1490|1486.3|1483.6|3257
1588327200000|2020-05-01 10:00:00|1489.7|1487.7|1491|1489|1497.8|1495.6|1486.9|1484.9|2841
1588330800000|2020-05-01 11:00:00|1491.2|1489.2|1489.4|1487.4|1493.6|1491.3|1486.1|1484.1|3821
1588334400000|2020-05-01 12:00:00|1489.6|1487.6|1488.9|1486.9|1491.8|1488.3|1481.3|1479.3|5710
1588338000000|2020-05-01 13:00:00|1489|1487|1488.7|1486.7|1498.4|1495.8|1488|1484.5|7031
1588341600000|2020-05-01 14:00:00|1488.9|1486.9|1487.1|1485.1|1490.4|1488.4|1476.2|1473.9|8069
1588345200000|2020-05-01 15:00:00|1487.2|1485.2|1494.9|1492.9|1499.2|1497.2|1483.2|1481.2|6290
1588348800000|2020-05-01 16:00:00|1494.7|1492.7|1495.6|1493.6|1500.5|1498.5|1488.9|1486.9|5300
1588352400000|2020-05-01 17:00:00|1495.4|1493.4|1491.4|1489.4|1496.1|1494.1|1484|1482|4579
1588356000000|2020-05-01 18:00:00|1490.9|1488.9|1501.7|1499.7|1502.7|1500.7|1490.5|1488.5|2926
1588359600000|2020-05-01 19:00:00|1502.2|1500.2|1496.3|1494.3|1505.9|1503.9|1494.2|1488.8|4667
1588363200000|2020-05-01 20:00:00|1496.2|1494.2|1501|1493|1505.1|1499.2|1494.3|1490|2299
1588543200000|2020-05-03 22:00:00|1499.8|1490.2|1478.3|1471.3|1506.4|1496.1|1472.5|1467.6|3879
1588546800000|2020-05-03 23:00:00|1475.4|1473.4|1490.9|1487.4|1491.7|1488.9|1474.3|1470.1|2729
1588550400000|2020-05-04 00:00:00|1491.3|1489.3|1484|1482|1493.5|1490.7|1481.2|1479.2|3266
1588554000000|2020-05-04 01:00:00|1484.2|1482.2|1491.3|1489.3|1492.8|1490.8|1483.6|1481.6|2885
1588557600000|2020-05-04 02:00:00|1492.1|1490.1|1489.6|1487.6|1492.3|1490.3|1486.8|1484.8|2462
1588561200000|2020-05-04 03:00:00|1489.5|1487.5|1499.7|1496.2|1501|1499|1489.1|1487.1|2332
1588564800000|2020-05-04 04:00:00|1499.9|1496.4|1494.5|1492.5|1499.9|1497.8|1491.8|1487.6|2106
1588568400000|2020-05-04 05:00:00|1495.2|1491.7|1489|1485.5|1496.6|1494.2|1485.8|1483|2302
1588572000000|2020-05-04 06:00:00|1492.1|1484.4|1503|1501|1505.1|1502.8|1486.3|1483.9|4355
1588575600000|2020-05-04 07:00:00|1503.3|1501.3|1498.3|1496.3|1504.9|1502.9|1496.3|1494.1|4447
1588579200000|2020-05-04 08:00:00|1498.5|1496.5|1497.6|1495.6|1499.9|1497.9|1493.8|1491.8|2833
1588582800000|2020-05-04 09:00:00|1497.8|1495.8|1503.1|1501.1|1503.5|1501.5|1494.7|1492.7|3231
1588586400000|2020-05-04 10:00:00|1502.8|1500.8|1494.7|1492.7|1507.5|1505.5|1494|1492|3785
1588590000000|2020-05-04 11:00:00|1494.9|1492.9|1501.6|1499.6|1508.3|1506.3|1494|1492|2958
1588593600000|2020-05-04 12:00:00|1501.7|1499.7|1491.6|1489.6|1507.3|1505.3|1479.8|1477.8|7222
1588597200000|2020-05-04 13:00:00|1491.4|1489.4|1483.4|1479.9|1492.6|1490.6|1479.1|1476.1|7782
1588600800000|2020-05-04 14:00:00|1483.6|1481.6|1480.8|1478.8|1487.2|1483.8|1476.9|1472.3|8539
1588604400000|2020-05-04 15:00:00|1480.7|1478.7|1489|1487|1490.1|1488.1|1479.5|1476|5855
1588608000000|2020-05-04 16:00:00|1488.4|1486.4|1483.9|1481.9|1491.1|1488.5|1481.3|1479.3|4692
1588611600000|2020-05-04 17:00:00|1483.8|1481.8|1482.6|1480.6|1484.9|1482.9|1474.5|1472.5|5263
1588615200000|2020-05-04 18:00:00|1482.5|1480.5|1482|1480|1483.6|1481.6|1475.7|1473.7|2949
1588618800000|2020-05-04 19:00:00|1482.1|1480.1|1478.6|1476.6|1483.8|1481.8|1478.3|1476.3|2239
1588622400000|2020-05-04 20:00:00|1478.9|1476.9|1480.4|1478.4|1482.2|1480.2|1476.9|1474|1171
1588629600000|2020-05-04 22:00:00|1479.9|1477.9|1482.8|1480.8|1484.2|1482.2|1478.5|1473.9|1318
1588633200000|2020-05-04 23:00:00|1482.3|1480.3|1485.1|1483.1|1485.6|1483.6|1482|1480|1089
1588636800000|2020-05-05 00:00:00|1484.8|1482.8|1481.3|1479.3|1485.8|1483.8|1478.2|1476.2|2070
1588640400000|2020-05-05 01:00:00|1481.2|1479.2|1486.8|1484.8|1488.7|1486.7|1478.9|1475|2859
1588644000000|2020-05-05 02:00:00|1486.6|1484.6|1480.9|1478.9|1487.1|1485.1|1479.6|1477.3|1988
1588647600000|2020-05-05 03:00:00|1481.3|1479.3|1480.8|1478.8|1484.4|1482.4|1480.4|1478|1445
1588651200000|2020-05-05 04:00:00|1481.4|1479.4|1480.6|1478.6|1483|1481|1477.8|1475.3|1617
1588654800000|2020-05-05 05:00:00|1480.2|1478.2|1485.5|1483.5|1486.1|1484.1|1480.1|1478.1|2136
1588658400000|2020-05-05 06:00:00|1485.1|1483.1|1477.9|1475.9|1487.5|1485.5|1477.3|1475.3|3115
1588662000000|2020-05-05 07:00:00|1477.8|1475.8|1482.3|1480.3|1484.2|1482.2|1473.2|1471.2|4510
1588665600000|2020-05-05 08:00:00|1482.8|1480.8|1480.5|1478.5|1493.7|1491.7|1478.7|1475.7|4290
1588669200000|2020-05-05 09:00:00|1480.7|1478.7|1483|1481|1485.5|1483.5|1477.2|1474.2|2578
1588672800000|2020-05-05 10:00:00|1482.8|1480.8|1485.4|1483.4|1487.3|1485.3|1480.4|1478.1|2582
1588676400000|2020-05-05 11:00:00|1485.6|1483.6|1475|1473|1485.9|1483.9|1474.3|1472.3|3214
1588680000000|2020-05-05 12:00:00|1475.1|1473.1|1486.3|1484.3|1490.8|1488.8|1473.9|1471.9|5131
1588683600000|2020-05-05 13:00:00|1486.4|1484.4|1489.7|1481.7|1498.3|1496.3|1483|1481|7457
1588687200000|2020-05-05 14:00:00|1489.4|1487.4|1490.6|1488.6|1496.2|1493.2|1484.3|1479.6|6669
1588690800000|2020-05-05 15:00:00|1491|1489|1494.3|1492.3|1498.7|1495.2|1489.5|1485.5|5712
1588694400000|2020-05-05 16:00:00|1494.6|1492.6|1495.9|1493.9|1498.8|1496.1|1491.6|1489.6|3640
1588698000000|2020-05-05 17:00:00|1496|1494|1500|1498|1501.1|1499.1|1494.4|1492.4|3963
1588701600000|2020-05-05 18:00:00|1499.9|1497.9|1501.4|1499.4|1506.8|1503.7|1497.1|1495.1|4660
1588705200000|2020-05-05 19:00:00|1500.8|1498.8|1498.2|1496.2|1507|1499.4|1493.2|1491.2|3689
1588708800000|2020-05-05 20:00:00|1498.3|1496.3|1498.6|1490.8|1503.1|1499.4|1494.2|1490.4|2204
1588716000000|2020-05-05 22:00:00|1498.8|1496.8|1499.4|1497.4|1503.3|1498.8|1494.8|1491.5|1802
1588719600000|2020-05-05 23:00:00|1499.7|1497.7|1495.9|1493.9|1501|1499|1494.7|1492.3|1433
1588723200000|2020-05-06 00:00:00|1495.7|1493.7|1493.6|1491.6|1496.6|1494.6|1487.9|1484.7|2301
1588726800000|2020-05-06 01:00:00|1493.4|1491.4|1507.9|1505.9|1510.4|1507.8|1492.6|1490.6|6948
1588730400000|2020-05-06 02:00:00|1508.1|1506.1|1506.8|1504.8|1509.2|1506.9|1501.7|1499.7|2652
1588734000000|2020-05-06 03:00:00|1506.4|1504.4|1504.8|1502.8|1508|1505.7|1502.5|1499.8|1973
1588737600000|2020-05-06 04:00:00|1504.9|1502.9|1507.4|1503.9|1509.4|1507.1|1503.1|1499.7|1686
1588741200000|2020-05-06 05:00:00|1506.5|1504.5|1508.2|1506.2|1509.8|1507.8|1504.1|1501.2|3282
1588744800000|2020-05-06 06:00:00|1508.6|1506.6|1509.7|1507.7|1518.2|1515.3|1506|1504|5964
1588748400000|2020-05-06 07:00:00|1509.5|1507.5|1514.5|1512.5|1518.1|1516.1|1507.1|1503.6|3909
1588752000000|2020-05-06 08:00:00|1514.3|1512.3|1513.3|1511.3|1517.5|1514|1507.5|1505.2|3628
1588755600000|2020-05-06 09:00:00|1513.4|1511.4|1510.7|1508.7|1514.6|1512.6|1508.9|1506|3575
1588759200000|2020-05-06 10:00:00|1510.5|1508.5|1508.6|1506.6|1512.2|1509.3|1503.8|1501.8|3319
1588762800000|2020-05-06 11:00:00|1509|1507|1507.4|1505.4|1511.3|1507.6|1504.1|1501.6|2849
1588766400000|2020-05-06 12:00:00|1507.2|1505.2|1505.1|1503.1|1514.3|1510.1|1497.5|1494.9|6405
1588770000000|2020-05-06 13:00:00|1505|1503|1501.3|1499.3|1505.1|1503.1|1486.5|1484.5|8116
1588773600000|2020-05-06 14:00:00|1501.2|1499.2|1497.6|1495.6|1501.9|1499.9|1490.4|1488.4|5830
1588777200000|2020-05-06 15:00:00|1497.7|1495.7|1497.2|1495.2|1498|1496|1491.6|1489.6|4783
1588780800000|2020-05-06 16:00:00|1496.9|1494.9|1495.7|1493.7|1497.5|1495.1|1490.8|1488.8|4310
1588784400000|2020-05-06 17:00:00|1495.8|1493.8|1493.9|1491.9|1495.9|1493.9|1490.4|1488.4|2757
1588788000000|2020-05-06 18:00:00|1493.8|1491.8|1497|1495|1499.4|1496.9|1493.2|1491.2|2717
1588791600000|2020-05-06 19:00:00|1496.3|1494.3|1494.1|1492.1|1500.5|1497.8|1494.1|1491.6|2636
1588795200000|2020-05-06 20:00:00|1494.4|1492.4|1487.7|1484.2|1494.8|1492.6|1483.7|1480.2|1716
1588802400000|2020-05-06 22:00:00|1486.4|1482.9|1489.3|1487.3|1494.7|1491.1|1483.9|1479.8|2797
1588806000000|2020-05-06 23:00:00|1490.7|1487.2|1492|1488.5|1494.2|1490.8|1487.6|1483.1|1620
1588809600000|2020-05-07 00:00:00|1492.2|1488.7|1500.7|1497.2|1505.2|1502.2|1491.4|1488.4|2777
1588813200000|2020-05-07 01:00:00|1500.8|1497.3|1496.5|1493|1503.6|1499.2|1495.8|1492.6|3534
1588816800000|2020-05-07 02:00:00|1496.4|1492.9|1499.3|1495.8|1500.4|1497.6|1494.5|1491.6|3336
1588820400000|2020-05-07 03:00:00|1498.4|1496.4|1498.8|1496.8|1501.2|1499|1497.4|1494.6|2053
1588824000000|2020-05-07 04:00:00|1499|1497|1500.5|1498.5|1501.5|1498.7|1496.8|1494.8|1447
1588827600000|2020-05-07 05:00:00|1500.4|1498.4|1496.6|1494.6|1501.7|1499.4|1494.6|1491.9|2582
1588831200000|2020-05-07 06:00:00|1496.5|1494.5|1495.4|1493.4|1500.3|1497.6|1492.1|1489.7|4088
1588834800000|2020-05-07 07:00:00|1495.5|1493.5|1501.8|1499.8|1508.9|1506.5|1495.1|1493|4790
1588838400000|2020-05-07 08:00:00|1502.9|1499.4|1500.5|1498.5|1508.6|1504|1499.4|1497.3|3866
1588842000000|2020-05-07 09:00:00|1500.4|1498.4|1505.4|1503.4|1508.5|1506.2|1499.8|1497.5|3859
1588845600000|2020-05-07 10:00:00|1505.8|1503.8|1500.8|1498.8|1508.1|1505.1|1499.3|1496.9|2968
1588849200000|2020-05-07 11:00:00|1500.5|1498.5|1508.4|1506.4|1511.5|1509.4|1497.3|1494.6|2762
1588852800000|2020-05-07 12:00:00|1508.3|1506.3|1509.9|1507.9|1510.9|1508.7|1503|1498.6|5139
1588856400000|2020-05-07 13:00:00|1509.8|1507.8|1514.8|1512.8|1519.1|1517.1|1504.4|1502.1|7225
1588860000000|2020-05-07 14:00:00|1514.9|1512.9|1513.4|1511.4|1520|1517|1508.1|1505.3|6790
1588863600000|2020-05-07 15:00:00|1513.6|1511.6|1527.3|1525.3|1531.3|1529.3|1513|1510.2|9596
1588867200000|2020-05-07 16:00:00|1527|1525|1536.5|1534.5|1536.7|1534.7|1521.9|1519.2|7349
1588870800000|2020-05-07 17:00:00|1536.6|1534.6|1541.4|1537.9|1543.4|1540.8|1533.1|1531.1|8853
1588874400000|2020-05-07 18:00:00|1541.6|1538.1|1534|1532|1547.7|1543|1527.1|1524.4|6641
1588878000000|2020-05-07 19:00:00|1534.7|1532.7|1531.1|1527.6|1537|1534.1|1528.1|1525|4395
1588881600000|2020-05-07 20:00:00|1531.3|1529.1|1535.6|1532.1|1540.5|1535.9|1530.6|1527.7|2415
1588888800000|2020-05-07 22:00:00|1536.4|1532.9|1532.4|1528.9|1539.3|1534.1|1525.6|1522|3391
1588892400000|2020-05-07 23:00:00|1530.4|1528.4|1527.6|1524.1|1532.7|1529.6|1525.1|1522.3|2480
1588896000000|2020-05-08 00:00:00|1527.7|1524.2|1531.1|1527.6|1534.2|1531.6|1522.3|1519.3|3187
1588899600000|2020-05-08 01:00:00|1531.5|1528|1541.4|1537.9|1547.6|1544.9|1529.3|1526|8579
1588903200000|2020-05-08 02:00:00|1541|1537.5|1544.3|1540.8|1550.1|1545.4|1540.1|1536.3|4419
1588906800000|2020-05-08 03:00:00|1544.2|1540.7|1541.8|1538.3|1546.7|1542|1538.7|1534.5|3065
1588910400000|2020-05-08 04:00:00|1542.4|1538.9|1545.3|1541.8|1547.6|1543.5|1538.2|1533.5|2263
1588914000000|2020-05-08 05:00:00|1544.2|1542.2|1548.3|1544.8|1551.4|1547.2|1542.4|1536.8|4227
1588917600000|2020-05-08 06:00:00|1550.1|1542.9|1549.1|1545.6|1556.6|1554.4|1546|1540|6958
1588921200000|2020-05-08 07:00:00|1548.2|1546.2|1550|1546.5|1558.2|1555.4|1546.3|1541.8|4256
1588924800000|2020-05-08 08:00:00|1549.4|1547.4|1555.4|1551.9|1558.3|1556.1|1546.9|1543.3|3341
1588928400000|2020-05-08 09:00:00|1555.6|1552.1|1552.4|1548.9|1559|1554.1|1547.8|1543.8|4253
1588932000000|2020-05-08 10:00:00|1550.8|1548.8|1547.8|1545.8|1554.3|1550.1|1546.9|1542.4|2860
1588935600000|2020-05-08 11:00:00|1547.7|1545.7|1547.8|1544.3|1550.9|1548.1|1543.2|1538.3|4602
1588939200000|2020-05-08 12:00:00|1548.1|1544.6|1541.1|1539.1|1565.3|1561.9|1526.1|1522.8|13252
1588942800000|2020-05-08 13:00:00|1541.3|1539.3|1551.9|1549.9|1555.6|1553.6|1532.1|1529.6|10646
1588946400000|2020-05-08 14:00:00|1552.4|1550.4|1557.2|1553.7|1564.4|1562|1547.1|1544.7|10872
1588950000000|2020-05-08 15:00:00|1557.3|1553.8|1553.7|1551.7|1559.9|1557.2|1548|1545.5|7657
1588953600000|2020-05-08 16:00:00|1553.8|1551.8|1547.7|1545.7|1557.1|1552.8|1542.9|1540|6103
1588957200000|2020-05-08 17:00:00|1547.6|1545.6|1547.9|1545.9|1553.2|1549.7|1544|1539.6|5023
1588960800000|2020-05-08 18:00:00|1547.8|1545.8|1551.8|1549.8|1553.8|1550.9|1544|1541.1|4577
1588964400000|2020-05-08 19:00:00|1552|1550|1551.8|1549.8|1555.1|1552.9|1541.9|1539.3|4610
1588968000000|2020-05-08 20:00:00|1552.4|1550.4|1551.2|1543.2|1558.5|1552.7|1544.9|1541.3|2687
1589148000000|2020-05-10 22:00:00|1563|1548|1552.6|1550.6|1563|1555.9|1549.6|1541.6|3162
1589151600000|2020-05-10 23:00:00|1551.9|1549.9|1559.3|1555.8|1562|1556.5|1550|1544.2|2602
1589155200000|2020-05-11 00:00:00|1558.8|1555.3|1556.7|1553.2|1562.4|1557.7|1551.5|1547.1|3028
1589158800000|2020-05-11 01:00:00|1558.7|1551.5|1559.9|1556.4|1564.4|1560.9|1549.7|1545.5|5379
1589162400000|2020-05-11 02:00:00|1560|1556.5|1559.5|1556|1562.9|1558.3|1554.7|1551.3|3542
1589166000000|2020-05-11 03:00:00|1559.4|1555.9|1556.6|1554.6|1565.1|1559.3|1554.4|1550.3|2494
1589169600000|2020-05-11 04:00:00|1557.4|1553.9|1557.4|1555.4|1562.5|1559.3|1555.9|1551.8|2670
1589173200000|2020-05-11 05:00:00|1557.3|1555.3|1555.5|1547.7|1559.3|1555.7|1550.3|1545.7|3702
1589176800000|2020-05-11 06:00:00|1553.4|1549.9|1556.5|1553|1561.3|1556.9|1550.1|1546.1|4232
1589180400000|2020-05-11 07:00:00|1556.3|1552.8|1553.6|1551.6|1561.3|1557.4|1552.2|1547.8|3101
1589184000000|2020-05-11 08:00:00|1553.3|1551.3|1548|1546|1557.6|1554.2|1543.1|1541.1|3834
1589187600000|2020-05-11 09:00:00|1547.8|1545.8|1545.4|1543.4|1551.3|1546.6|1542.1|1538.6|3721
1589191200000|2020-05-11 10:00:00|1545.3|1543.3|1542.3|1540.3|1549.6|1545.3|1528.8|1525.1|5819
1589194800000|2020-05-11 11:00:00|1542.5|1540.5|1546.5|1544.5|1547|1545|1536.5|1533.8|4859
1589198400000|2020-05-11 12:00:00|1546.6|1544.6|1552.3|1550.3|1558.9|1555.4|1546.1|1544.1|5240
1589202000000|2020-05-11 13:00:00|1553.4|1551.4|1552.8|1550.8|1561.7|1556.6|1551.2|1549.2|6556
1589205600000|2020-05-11 14:00:00|1552.9|1550.9|1543.1|1541.1|1554.7|1552.7|1540.6|1538.6|7018
1589209200000|2020-05-11 15:00:00|1543.3|1541.3|1541.3|1539.3|1545.3|1543.2|1536.8|1534.2|6926
1589212800000|2020-05-11 16:00:00|1541.5|1539.5|1544.1|1542.1|1545.5|1543.5|1537.8|1535.8|4022
1589216400000|2020-05-11 17:00:00|1543.4|1541.4|1543.8|1541.8|1548|1546|1541.9|1539.9|2749
1589220000000|2020-05-11 18:00:00|1543.7|1541.7|1544.8|1542.8|1545.7|1543.7|1539.3|1537.3|2737
1589223600000|2020-05-11 19:00:00|1544.9|1542.9|1548.8|1546.8|1549.3|1547.3|1543.4|1541.4|2213
1589227200000|2020-05-11 20:00:00|1548.7|1546.7|1550.1|1546.6|1556.6|1552.1|1547.4|1545.4|1427
1589234400000|2020-05-11 22:00:00|1551.3|1547.8|1547.6|1544.1|1554.1|1549.1|1546.3|1542.1|1954
1589238000000|2020-05-11 23:00:00|1549.9|1541.9|1547.5|1544|1551.9|1547.1|1544.5|1541.3|1649
1589241600000|2020-05-12 00:00:00|1547.4|1543.9|1543.1|1539.6|1552|1547.9|1533.8|1531.5|3523
1589245200000|2020-05-12 01:00:00|1541.1|1539.1|1544.3|1540.8|1548.6|1544.9|1540.7|1534.7|4282
1589248800000|2020-05-12 02:00:00|1543.2|1541.2|1547.6|1545.6|1551.3|1546.6|1542|1537.8|2530
1589252400000|2020-05-12 03:00:00|1548.4|1544.9|1552.8|1549.3|1558.4|1553.4|1546.4|1541.9|2952
1589256000000|2020-05-12 04:00:00|1552.7|1549.2|1552.3|1548.8|1557.8|1553.2|1551.5|1546.9|1914
1589259600000|2020-05-12 05:00:00|1551.9|1549.9|1553|1549.5|1558.9|1553.7|1550.9|1547.4|3427
1589263200000|2020-05-12 06:00:00|1553.2|1549.7|1548.1|1544.6|1554.7|1551.1|1544.5|1540.5|4453
1589266800000|2020-05-12 07:00:00|1548|1544.5|1551.7|1549.7|1557.4|1554.1|1545.5|1542.2|3870
1589270400000|2020-05-12 08:00:00|1552.9|1549.4|1553.3|1551.3|1558.7|1556|1550.4|1546.6|3571
1589274000000|2020-05-12 09:00:00|1553.5|1551.5|1553.2|1551.2|1557.9|1553.2|1549.4|1546.1|3344
1589277600000|2020-05-12 10:00:00|1553.5|1551.5|1550.1|1548.1|1560.3|1557|1545.6|1543.6|3804
1589281200000|2020-05-12 11:00:00|1550.4|1548.4|1556.5|1554.5|1558.4|1555.1|1547.5|1545.1|4008
1589284800000|2020-05-12 12:00:00|1558.8|1555.3|1554.8|1552.8|1558.8|1556.5|1546.1|1542.6|6346
1589288400000|2020-05-12 13:00:00|1554.7|1552.7|1560.8|1558.8|1561.9|1559.9|1548.7|1546.2|7607
1589292000000|2020-05-12 14:00:00|1560.5|1558.5|1561.3|1559.3|1565|1560.4|1555.3|1552.4|6666
1589295600000|2020-05-12 15:00:00|1561.8|1559.8|1556.5|1554.5|1566.3|1562.1|1555.3|1551.9|5908
1589299200000|2020-05-12 16:00:00|1557.6|1554.1|1549.6|1547.6|1557.6|1554.9|1546.2|1544.2|4102
1589302800000|2020-05-12 17:00:00|1550.5|1548.5|1554.9|1552.9|1555.6|1553.6|1546.9|1544.9|4089
1589306400000|2020-05-12 18:00:00|1554.6|1552.6|1552.1|1548.6|1555.5|1553.5|1549.8|1546.7|2891
1589310000000|2020-05-12 19:00:00|1551.5|1549.5|1548.9|1546.9|1552.3|1549.7|1544.4|1542.1|3444
1589313600000|2020-05-12 20:00:00|1548.8|1546.8|1546.6|1543.1|1551.5|1548.3|1543.3|1538|2387
1589320800000|2020-05-12 22:00:00|1545.7|1543.7|1548.3|1546.3|1551.4|1548.7|1544.8|1542.2|2039
1589324400000|2020-05-12 23:00:00|1547.7|1545.7|1545|1543|1551.3|1548.9|1543.9|1541.1|2419
1589328000000|2020-05-13 00:00:00|1545.9|1542.4|1554.1|1552.1|1555.3|1552.6|1544.3|1542.2|3033
1589331600000|2020-05-13 01:00:00|1554.2|1552.2|1553.6|1551.6|1559.1|1556.7|1552.2|1549.6|3478
1589335200000|2020-05-13 02:00:00|1554.2|1550.7|1553|1551|1555.5|1553.4|1550.1|1546.5|3452
1589338800000|2020-05-13 03:00:00|1553.1|1551.1|1551|1549|1554.6|1552.2|1549|1546.6|2483
1589342400000|2020-05-13 04:00:00|1551.3|1549.3|1552.3|1548.8|1553.3|1550.9|1548.9|1545.6|1741
1589346000000|2020-05-13 05:00:00|1552.2|1550.2|1552.9|1550.9|1554.7|1552.3|1549.9|1547.5|2090
1589349600000|2020-05-13 06:00:00|1553.3|1549.8|1555.6|1552.1|1559|1556.5|1551.8|1547.7|3755
1589353200000|2020-05-13 07:00:00|1555.5|1552|1546.4|1544.4|1555.5|1552.2|1541|1538.5|4147
1589356800000|2020-05-13 08:00:00|1546.5|1544.5|1548.9|1546.9|1552.4|1549.2|1541.8|1537.8|3724
1589360400000|2020-05-13 09:00:00|1548.8|1546.8|1553.2|1551.2|1557.7|1555.4|1548|1544.1|3346
1589364000000|2020-05-13 10:00:00|1553.3|1551.3|1556.9|1553.4|1559.2|1556.2|1552|1549.3|3226
1589367600000|2020-05-13 11:00:00|1556.8|1554.8|1556.7|1554.7|1561.9|1559.2|1552.8|1550.1|5257
1589371200000|2020-05-13 12:00:00|1556.8|1554.8|1558.8|1556.8|1562|1559.7|1552.5|1549.7|6797
1589374800000|2020-05-13 13:00:00|1558.9|1556.9|1552.5|1550.5|1566.4|1564.4|1532.2|1530.2|11759
1589378400000|2020-05-13 14:00:00|1552.6|1550.6|1552|1550|1563.5|1561.5|1550.4|1548|8439
1589382000000|2020-05-13 15:00:00|1551.9|1549.9|1549.6|1547.6|1557.7|1555.7|1548.5|1546.5|7070
1589385600000|2020-05-13 16:00:00|1549.5|1547.5|1548.1|1546.1|1552.7|1548.9|1544|1541.1|5512
1589389200000|2020-05-13 17:00:00|1548.3|1546.3|1549.6|1546.1|1553.2|1549.5|1544.6|1541.9|3836
1589392800000|2020-05-13 18:00:00|1548.8|1546.8|1548.7|1546.7|1553.1|1548.8|1545.7|1542.9|3372
1589396400000|2020-05-13 19:00:00|1550.2|1546.6|1561.9|1559.9|1564.6|1561.1|1548.9|1546.6|4245
1589400000000|2020-05-13 20:00:00|1561.8|1559.8|1558.4|1554.9|1562.9|1560.2|1556.5|1553.6|1925
1589407200000|2020-05-13 22:00:00|1558.8|1556.8|1560.1|1556.6|1562.7|1558.3|1556.3|1553.7|1702
1589410800000|2020-05-13 23:00:00|1558.5|1556.5|1560.7|1557.2|1564.2|1561.4|1556.4|1553.7|2085
1589414400000|2020-05-14 00:00:00|1560.8|1557.3|1556.9|1553.4|1562.4|1559.9|1555.8|1552.7|2138
1589418000000|2020-05-14 01:00:00|1555.6|1553.6|1550.8|1547.3|1556.1|1554.1|1546.6|1544.3|4028
1589421600000|2020-05-14 02:00:00|1551.2|1547.7|1550.4|1548.4|1552.5|1550.1|1547.2|1544.6|2734
1589425200000|2020-05-14 03:00:00|1550.3|1548.3|1550.3|1546.8|1553.5|1550.8|1548.4|1545.8|2165
1589428800000|2020-05-14 04:00:00|1549.4|1547.4|1549.5|1547.5|1551.8|1548.9|1548.5|1546.2|1784
1589432400000|2020-05-14 05:00:00|1550.4|1546.9|1553|1549.5|1553|1550.3|1548.9|1546.3|2352
1589436000000|2020-05-14 06:00:00|1551.8|1548.3|1555.6|1553.6|1556.4|1554.2|1550.1|1547.6|4334
1589439600000|2020-05-14 07:00:00|1555.3|1553.3|1557.6|1555.6|1560.9|1558.2|1554.3|1551.9|4304
1589443200000|2020-05-14 08:00:00|1556.9|1554.9|1559.2|1555.7|1560.6|1557.6|1554.4|1552.3|3168
1589446800000|2020-05-14 09:00:00|1558.2|1556.2|1561.1|1559.1|1562.6|1559.3|1555.8|1553.8|2725
1589450400000|2020-05-14 10:00:00|1561.4|1559.4|1553.6|1551.6|1563.2|1560.2|1552.3|1550.3|3292
1589454000000|2020-05-14 11:00:00|1553.9|1551.9|1552.2|1550.2|1555.6|1553.1|1549.5|1547.5|3485
1589457600000|2020-05-14 12:00:00|1551.9|1549.9|1555.4|1553.4|1557.5|1555.5|1546|1544|5567
1589461200000|2020-05-14 13:00:00|1555.3|1553.3|1568.9|1566.9|1571.4|1569.4|1550.6|1548.6|7939
1589464800000|2020-05-14 14:00:00|1568.8|1566.8|1576.3|1574.3|1581.9|1578.4|1566.7|1564.7|10096
1589468400000|2020-05-14 15:00:00|1576.4|1574.4|1578.8|1576.8|1583.2|1581.1|1572.2|1569.3|7558
1589472000000|2020-05-14 16:00:00|1579|1577|1580.6|1578.6|1586.7|1584.7|1575.2|1572.2|6351
1589475600000|2020-05-14 17:00:00|1580.7|1578.7|1578.5|1576.5|1587.1|1585.1|1576.8|1574.1|5519
1589479200000|2020-05-14 18:00:00|1578.2|1576.2|1587|1585|1589|1587|1576.4|1573.9|3847
1589482800000|2020-05-14 19:00:00|1586.7|1584.7|1590.3|1588.3|1591.3|1589.1|1583.2|1580.6|4701
1589486400000|2020-05-14 20:00:00|1590.6|1588.6|1588|1584.5|1593.8|1589.5|1586.4|1583.3|2271
1589493600000|2020-05-14 22:00:00|1589.7|1586.2|1588|1586|1590.7|1588.2|1584|1579.1|2659
1589497200000|2020-05-14 23:00:00|1587.8|1585.8|1589.5|1586|1594.9|1591.5|1585.9|1580.8|2891
1589414400000|2020-05-14 00:00:00|1560.8|1557.3|1556.9|1553.4|1562.4|1559.9|1555.8|1552.7|2138
1589418000000|2020-05-14 01:00:00|1555.6|1553.6|1550.8|1547.3|1556.1|1554.1|1546.6|1544.3|4028
1589421600000|2020-05-14 02:00:00|1551.2|1547.7|1550.4|1548.4|1552.5|1550.1|1547.2|1544.6|2734
1589425200000|2020-05-14 03:00:00|1550.3|1548.3|1550.3|1546.8|1553.5|1550.8|1548.4|1545.8|2165
1589428800000|2020-05-14 04:00:00|1549.4|1547.4|1549.5|1547.5|1551.8|1548.9|1548.5|1546.2|1784
1589432400000|2020-05-14 05:00:00|1550.4|1546.9|1553|1549.5|1553|1550.3|1548.9|1546.3|2352
1589436000000|2020-05-14 06:00:00|1551.8|1548.3|1555.6|1553.6|1556.4|1554.2|1550.1|1547.6|4334
1589439600000|2020-05-14 07:00:00|1555.3|1553.3|1557.6|1555.6|1560.9|1558.2|1554.3|1551.9|4304
1589443200000|2020-05-14 08:00:00|1556.9|1554.9|1559.2|1555.7|1560.6|1557.6|1554.4|1552.3|3168
1589446800000|2020-05-14 09:00:00|1558.2|1556.2|1561.1|1559.1|1562.6|1559.3|1555.8|1553.8|2725
1589450400000|2020-05-14 10:00:00|1561.4|1559.4|1553.6|1551.6|1563.2|1560.2|1552.3|1550.3|3292
1589454000000|2020-05-14 11:00:00|1553.9|1551.9|1552.2|1550.2|1555.6|1553.1|1549.5|1547.5|3485
1589457600000|2020-05-14 12:00:00|1551.9|1549.9|1555.4|1553.4|1557.5|1555.5|1546|1544|5567
1589461200000|2020-05-14 13:00:00|1555.3|1553.3|1568.9|1566.9|1571.4|1569.4|1550.6|1548.6|7939
1589464800000|2020-05-14 14:00:00|1568.8|1566.8|1576.3|1574.3|1581.9|1578.4|1566.7|1564.7|10096
1589468400000|2020-05-14 15:00:00|1576.4|1574.4|1578.8|1576.8|1583.2|1581.1|1572.2|1569.3|7558
1589472000000|2020-05-14 16:00:00|1579|1577|1580.6|1578.6|1586.7|1584.7|1575.2|1572.2|6351
1589475600000|2020-05-14 17:00:00|1580.7|1578.7|1578.5|1576.5|1587.1|1585.1|1576.8|1574.1|5519
1589479200000|2020-05-14 18:00:00|1578.2|1576.2|1587|1585|1589|1587|1576.4|1573.9|3847
1589482800000|2020-05-14 19:00:00|1586.7|1584.7|1590.3|1588.3|1591.3|1589.1|1583.2|1580.6|4701
1589486400000|2020-05-14 20:00:00|1590.6|1588.6|1588|1584.5|1593.8|1589.5|1586.4|1583.3|2271
1589493600000|2020-05-14 22:00:00|1589.7|1586.2|1588|1586|1590.7|1588.2|1584|1579.1|2659
1589497200000|2020-05-14 23:00:00|1587.8|1585.8|1589.5|1586|1594.9|1591.5|1585.9|1580.8|2891
1589500800000|2020-05-15 00:00:00|1589.4|1585.9|1582.8|1579.3|1589.8|1587.1|1580.5|1578|2977
1589504400000|2020-05-15 01:00:00|1582.7|1579.2|1607.3|1599.3|1608.7|1605.1|1578.3|1574.8|9050
1589508000000|2020-05-15 02:00:00|1607.6|1599.6|1607.4|1605.4|1615.6|1611.2|1603.2|1598.7|5339
1589511600000|2020-05-15 03:00:00|1608.2|1604.7|1609.4|1605.9|1612.8|1609.3|1605.5|1602.7|3270
1589515200000|2020-05-15 04:00:00|1609.1|1605.6|1604.8|1601.3|1609.7|1607.1|1602.6|1597.6|2299
1589518800000|2020-05-15 05:00:00|1604.3|1600.8|1622|1618.5|1624.4|1622|1603.6|1600.1|5818
1589522400000|2020-05-15 06:00:00|1621.8|1618.3|1623.4|1621.4|1635.2|1630.4|1621.4|1618|8563
1589526000000|2020-05-15 07:00:00|1623|1621|1628|1626|1637.5|1635.5|1621.6|1618.1|5549
1589529600000|2020-05-15 08:00:00|1627.9|1625.9|1621.7|1619.7|1630.8|1626.2|1619.8|1616.9|3884
1589533200000|2020-05-15 09:00:00|1621.4|1619.4|1626.6|1624.6|1628.7|1624.9|1621.1|1617|3643
1589536800000|2020-05-15 10:00:00|1626.9|1623.4|1625.9|1622.4|1634.7|1631|1623.3|1620.4|5499
1589540400000|2020-05-15 11:00:00|1626|1622.5|1620.6|1617.1|1635.2|1628.5|1617.9|1613.9|6496
1589544000000|2020-05-15 12:00:00|1620.5|1617|1653.9|1650.4|1663.3|1660.9|1618.3|1615.8|12241
1589547600000|2020-05-15 13:00:00|1653.8|1650.3|1648|1644.5|1660.9|1658.4|1643.3|1640.6|9447
1589551200000|2020-05-15 14:00:00|1649.4|1645.9|1655.2|1653.2|1658.2|1654.3|1633.3|1630.7|12328
1589554800000|2020-05-15 15:00:00|1655.3|1653.3|1659.8|1657.8|1661.9|1659.5|1651.4|1649|10783
1589558400000|2020-05-15 16:00:00|1659.5|1657.5|1667.4|1659.4|1667.9|1663.9|1655.7|1653.7|8003
1589562000000|2020-05-15 17:00:00|1665|1661.5|1668.7|1665.2|1674|1672|1661.8|1658.8|8543
1589565600000|2020-05-15 18:00:00|1668.1|1666.1|1660.8|1658.8|1670.4|1668|1653.8|1651.1|6397
1589569200000|2020-05-15 19:00:00|1661.5|1659.5|1667|1665|1672.3|1668|1658.1|1655.7|5054
1589572800000|2020-05-15 20:00:00|1666.8|1664.8|1667.7|1659.7|1674.2|1666.2|1660.9|1654.1|2355
1589752800000|2020-05-17 22:00:00|1682.5|1674.5|1670.9|1667.4|1683.7|1679.3|1668.8|1664.6|5712
1589756400000|2020-05-17 23:00:00|1670|1666.5|1692.4|1690.4|1699.3|1694.6|1668.6|1665.1|5217
1589760000000|2020-05-18 00:00:00|1693.2|1689.7|1699.3|1695.8|1708|1702.5|1690.8|1688.1|5633
1589763600000|2020-05-18 01:00:00|1699.1|1695.6|1716.7|1713.2|1727.1|1722.3|1696.5|1693.6|10767
1589767200000|2020-05-18 02:00:00|1716.6|1713.1|1723.4|1719.9|1732.5|1727.3|1713.6|1710.9|8505
1589770800000|2020-05-18 03:00:00|1722.9|1719.4|1720.3|1718.3|1727.4|1721.6|1716.8|1711|4277
1589774400000|2020-05-18 04:00:00|1719.7|1717.7|1719.5|1716|1722.4|1718.9|1712.5|1706.2|3310
1589778000000|2020-05-18 05:00:00|1719.4|1715.9|1725.3|1721.8|1728.3|1724.3|1713.1|1710.4|4425
1589781600000|2020-05-18 06:00:00|1725.4|1721.9|1730.6|1727.1|1734.3|1731.2|1719.1|1715.1|7150
1589785200000|2020-05-18 07:00:00|1730.3|1726.8|1726.6|1724.6|1735.8|1731.9|1722.6|1718.6|6316
1589788800000|2020-05-18 08:00:00|1726.3|1724.3|1731|1729|1737.3|1733.2|1726.3|1723.6|5118
1589792400000|2020-05-18 09:00:00|1731.8|1728.3|1734.3|1730.8|1735.6|1732.5|1728|1722.9|4197
1589796000000|2020-05-18 10:00:00|1733.9|1730.4|1736.3|1734.3|1738.9|1736.4|1729.5|1726.3|4719
1589799600000|2020-05-18 11:00:00|1736.4|1734.4|1749.4|1747.4|1751.3|1748.1|1736|1733.4|7444
1589803200000|2020-05-18 12:00:00|1748.9|1746.9|1718.1|1716.1|1758.8|1756.8|1716|1714|13323
1589806800000|2020-05-18 13:00:00|1717.9|1715.9|1698.3|1696.3|1725.3|1723.3|1681.9|1679.9|15729
1589810400000|2020-05-18 14:00:00|1697.8|1695.8|1720.3|1718.3|1723.2|1719.8|1692.8|1690.3|13319
1589814000000|2020-05-18 15:00:00|1720.2|1718.2|1709.7|1707.7|1722.5|1718.5|1696.5|1694.5|12242
1589817600000|2020-05-18 16:00:00|1709.8|1707.8|1706|1704|1711.3|1709|1700.7|1698.7|6403
1589821200000|2020-05-18 17:00:00|1706.1|1704.1|1715.3|1713.3|1716.7|1713.9|1702.9|1700.9|5936
1589824800000|2020-05-18 18:00:00|1715.4|1713.4|1712.8|1710.8|1719.1|1716.1|1711.7|1709.7|4162
1589828400000|2020-05-18 19:00:00|1712.9|1710.9|1693.7|1690.2|1716.4|1714.4|1690.3|1687.5|4369
1589832000000|2020-05-18 20:00:00|1693.8|1690.3|1700.3|1696.8|1701.8|1697.9|1692.6|1690|2544
1589839200000|2020-05-18 22:00:00|1700.9|1697.4|1713|1705.8|1717.3|1711.1|1698.4|1695.1|2889
1589842800000|2020-05-18 23:00:00|1711.4|1707.9|1712.7|1709.2|1714.9|1711.2|1707.4|1703.2|2314
1589846400000|2020-05-19 00:00:00|1712.5|1709|1716.5|1714.5|1721.5|1716.6|1709.3|1703.4|3204
1589850000000|2020-05-19 01:00:00|1716.4|1714.4|1720.6|1717.1|1723.9|1721|1703.8|1701.3|7294
1589853600000|2020-05-19 02:00:00|1720.5|1717|1708.2|1706.2|1722.6|1719.4|1708.1|1705.6|4379
1589857200000|2020-05-19 03:00:00|1707.4|1705.4|1712.1|1710.1|1715.5|1710.1|1705.9|1703.1|3954
1589860800000|2020-05-19 04:00:00|1711.8|1709.8|1711.3|1709.3|1718.1|1712.9|1709.4|1705.3|2764
1589864400000|2020-05-19 05:00:00|1710.9|1708.9|1714.4|1710.9|1719|1714.4|1705.9|1702.4|3973
1589868000000|2020-05-19 06:00:00|1718.5|1710.5|1706|1704|1720.1|1713|1699.6|1696.2|6825
1589871600000|2020-05-19 07:00:00|1706.4|1704.4|1704.6|1702.6|1713.3|1708.1|1698.5|1694.7|6060
1589875200000|2020-05-19 08:00:00|1705.3|1703.3|1711.3|1709.3|1713.3|1709.8|1701.9|1697.8|4977
1589878800000|2020-05-19 09:00:00|1711.4|1709.4|1706.5|1704.5|1713.8|1709.9|1705.4|1702.7|3887
1589882400000|2020-05-19 10:00:00|1706.3|1704.3|1713.1|1711.1|1722.5|1716.6|1704.6|1702.6|3582
1589886000000|2020-05-19 11:00:00|1713.3|1711.3|1713.6|1711.6|1715.2|1712.5|1707.2|1705|4217
1589889600000|2020-05-19 12:00:00|1713.2|1711.2|1714.1|1712.1|1715.6|1713.6|1704.2|1702.2|7101
1589893200000|2020-05-19 13:00:00|1714.2|1712.2|1740|1736.5|1747.7|1745.6|1710.6|1708.6|17070
1589896800000|2020-05-19 14:00:00|1740.2|1736.7|1740.9|1737.4|1747.4|1742.5|1723.3|1721.3|14750
1589900400000|2020-05-19 15:00:00|1740.7|1737.2|1738.6|1736.6|1742.3|1738|1730.5|1727.4|7489
1589904000000|2020-05-19 16:00:00|1738.7|1736.7|1744|1742|1747.2|1743.1|1735.9|1732.2|4567
1589907600000|2020-05-19 17:00:00|1743.7|1741.7|1742.8|1740.8|1747.4|1742.3|1737.5|1732.9|4006
1589911200000|2020-05-19 18:00:00|1742.6|1740.6|1747|1743.5|1753.8|1748.6|1740.9|1737.2|4861
1589914800000|2020-05-19 19:00:00|1746.9|1743.4|1739.4|1731.4|1754.6|1748.8|1728.8|1724.6|7893
1589918400000|2020-05-19 20:00:00|1737.4|1733.9|1735.7|1733.7|1742.7|1736.8|1734.3|1730.6|2468
1589925600000|2020-05-19 22:00:00|1736.6|1734.6|1734.9|1732.9|1742.3|1737.8|1732.5|1728|1994
1589929200000|2020-05-19 23:00:00|1734.7|1732.7|1742.6|1739.1|1745.4|1740.1|1733.5|1730.1|2343
1589932800000|2020-05-20 00:00:00|1742.4|1738.9|1741.7|1739.7|1745.9|1742.1|1736.5|1734.3|2396
1589936400000|2020-05-20 01:00:00|1741.8|1739.8|1755|1753|1763.6|1758.4|1740.1|1738.1|9410
1589940000000|2020-05-20 02:00:00|1758.9|1750.9|1751.2|1749.2|1760.1|1754.4|1744.8|1738.1|5799
1589943600000|2020-05-20 03:00:00|1751.3|1749.3|1753.9|1751.9|1760.8|1756.7|1750.4|1746|3605
1589947200000|2020-05-20 04:00:00|1755.9|1747.9|1748.6|1746.6|1758.7|1754.3|1747.6|1745.1|2663
1589950800000|2020-05-20 05:00:00|1749.8|1747.8|1756.2|1752.7|1762.7|1758.1|1746.6|1743.5|4716
1589954400000|2020-05-20 06:00:00|1756.3|1752.8|1754.7|1751.2|1763.8|1758.7|1752.7|1747.4|6216
1589958000000|2020-05-20 07:00:00|1755.4|1751.9|1736.3|1734.3|1759.7|1755.3|1731.9|1729.4|6499
1589961600000|2020-05-20 08:00:00|1736.4|1734.4|1744.1|1742.1|1749.6|1746.8|1733.7|1729.4|5770
1589965200000|2020-05-20 09:00:00|1745|1741.5|1749.6|1747.6|1753.2|1749.6|1737.7|1732.1|4082
1589968800000|2020-05-20 10:00:00|1749.3|1747.3|1748.8|1746.8|1755.1|1751.5|1741.5|1737.8|4042
1589972400000|2020-05-20 11:00:00|1748.6|1746.6|1753.9|1751.9|1754.6|1752.4|1728.2|1724.8|6486
1589976000000|2020-05-20 12:00:00|1754|1752|1745.7|1743.7|1761|1757.8|1730|1727.6|11582
1589979600000|2020-05-20 13:00:00|1745.6|1743.6|1753.1|1751.1|1760.4|1756.5|1739.1|1735.2|12080
1589983200000|2020-05-20 14:00:00|1753.2|1751.2|1751.7|1749.7|1760.4|1754.5|1740.9|1738.9|10902
1589986800000|2020-05-20 15:00:00|1750.6|1748.6|1749.9|1747.9|1755|1752|1743.8|1741.2|7356
1589990400000|2020-05-20 16:00:00|1749.6|1747.6|1750.1|1748.1|1752.8|1750.8|1748.2|1746|4132
1589994000000|2020-05-20 17:00:00|1750|1748|1755.4|1746.4|1758.7|1753.3|1746.9|1742.7|4623
1589997600000|2020-05-20 18:00:00|1755.7|1747.4|1755|1753|1764.8|1762.8|1746.8|1743|5861
1590001200000|2020-05-20 19:00:00|1754.7|1752.7|1756|1754|1757.9|1755.5|1750|1747.3|2830
1590004800000|2020-05-20 20:00:00|1756.7|1754.7|1757|1753.5|1760.2|1757.4|1751.8|1748.8|2285
1590012000000|2020-05-20 22:00:00|1754.5|1752.5|1751.7|1749.7|1755.6|1752.8|1748.7|1746.3|1502
1590015600000|2020-05-20 23:00:00|1751.9|1749.9|1750.6|1748.6|1753.4|1750.5|1748.7|1744.4|1043
1590019200000|2020-05-21 00:00:00|1750.1|1748.1|1745.6|1743.6|1750.6|1748.6|1744.8|1742.8|1876
1590022800000|2020-05-21 01:00:00|1745.5|1743.5|1732.3|1730.3|1747.2|1745.2|1731.5|1729.5|4163
1590026400000|2020-05-21 02:00:00|1732.8|1730.8|1720.3|1716.8|1736.6|1734.5|1715.2|1712.7|7541
1590030000000|2020-05-21 03:00:00|1720.1|1718.1|1721.3|1717.8|1728|1722.4|1716.3|1712.4|4956
1590033600000|2020-05-21 04:00:00|1720.7|1718.7|1727.8|1725.8|1729.5|1726.8|1719.2|1716.3|2477
1590037200000|2020-05-21 05:00:00|1727.6|1725.6|1723.2|1719.7|1732.1|1728.7|1716.5|1711.1|5207
1590040800000|2020-05-21 06:00:00|1725.4|1718.1|1719.4|1717.4|1725.7|1723|1710.9|1708.1|7345
1590044400000|2020-05-21 07:00:00|1720|1718|1725.2|1723.2|1731.2|1726.7|1719.1|1717.1|5087
1590048000000|2020-05-21 08:00:00|1725.1|1723.1|1724.9|1722.9|1733.1|1729.8|1720.6|1718.6|4719
1590051600000|2020-05-21 09:00:00|1725.1|1723.1|1727.5|1725.5|1732.2|1728.3|1710.5|1708.5|4847
1590055200000|2020-05-21 10:00:00|1727.6|1725.6|1719.8|1717.8|1729.8|1725.7|1718.7|1716|4347
1590058800000|2020-05-21 11:00:00|1719.1|1717.1|1722|1720|1731.1|1725.6|1716.2|1714.2|5576
1590062400000|2020-05-21 12:00:00|1722.1|1720.1|1730.7|1727.2|1748|1739|1721.5|1719.5|10372
1590066000000|2020-05-21 13:00:00|1729|1727|1718.9|1716.9|1735.6|1730.7|1715.3|1713.3|8501
1590069600000|2020-05-21 14:00:00|1718.8|1716.8|1699.8|1697.8|1723.3|1717.2|1688.6|1686.4|16139
1590073200000|2020-05-21 15:00:00|1699.9|1697.9|1710.4|1708.4|1711.1|1709|1695.2|1692.6|8713
1590076800000|2020-05-21 16:00:00|1710.3|1708.3|1705.1|1703.1|1714|1712|1704.7|1702.2|6993
1590080400000|2020-05-21 17:00:00|1704.5|1702.5|1703|1701|1708.5|1706.1|1696.6|1692.5|8727
1590084000000|2020-05-21 18:00:00|1703.8|1700.3|1708.5|1706.5|1711.7|1709|1700.9|1696.8|7050
1590087600000|2020-05-21 19:00:00|1708.8|1706.8|1710|1708|1714.5|1711.3|1706.3|1703.8|5939
1590091200000|2020-05-21 20:00:00|1709.9|1707.9|1711.5|1709.5|1716.8|1713.1|1709.9|1706.9|2613
1590098400000|2020-05-21 22:00:00|1713.1|1705.8|1711.8|1709.8|1717.2|1713.9|1708.8|1702.3|2365
1590102000000|2020-05-21 23:00:00|1712|1710|1708.1|1706.1|1714|1710.7|1706.7|1701.9|1712
1590105600000|2020-05-22 00:00:00|1708.2|1706.2|1711|1709|1716.7|1712.3|1708.1|1704.9|3154
1590109200000|2020-05-22 01:00:00|1710.8|1708.8|1687.1|1685.1|1717.3|1712.3|1683.9|1680.2|9426
1590112800000|2020-05-22 02:00:00|1687|1685|1684.4|1680.9|1687.9|1685.2|1673.8|1669.6|5967
1590116400000|2020-05-22 03:00:00|1684.5|1681|1683.2|1681.2|1687.8|1683.5|1680.6|1676.5|3645
1590120000000|2020-05-22 04:00:00|1683.3|1681.3|1681.7|1679.7|1684.1|1681.7|1680|1676.1|2237
1590123600000|2020-05-22 05:00:00|1681.4|1679.4|1691.3|1687.8|1699|1694.3|1681.1|1679.1|6026
1590127200000|2020-05-22 06:00:00|1690.9|1688.9|1689.2|1687.2|1702.4|1698.1|1686.5|1684|8776
1590130800000|2020-05-22 07:00:00|1688.7|1686.7|1704.5|1701|1707.3|1704.5|1688.7|1686.7|7575
1590134400000|2020-05-22 08:00:00|1704.6|1701.1|1705.9|1702.4|1715|1713|1703.1|1699.9|6241
1590138000000|2020-05-22 09:00:00|1704.7|1702.7|1705.5|1703.5|1707.4|1705.2|1701.2|1694.7|4238
1590141600000|2020-05-22 10:00:00|1705.2|1703.2|1705|1703|1707.1|1704.9|1701.9|1699.5|3273
1590145200000|2020-05-22 11:00:00|1704.6|1702.6|1696.7|1694.7|1710.6|1703.9|1694.3|1691.7|5767
1590148800000|2020-05-22 12:00:00|1696.6|1694.6|1707.4|1703.9|1724.6|1717.9|1692.9|1690.1|11397
1590152400000|2020-05-22 13:00:00|1706.8|1703.3|1718.6|1716.6|1725.1|1723.1|1702.7|1697.7|11276
1590156000000|2020-05-22 14:00:00|1718.7|1716.7|1720.3|1718.3|1726|1724|1717.2|1712.7|7453
1590159600000|2020-05-22 15:00:00|1720.2|1718.2|1708.7|1706.7|1725.2|1722.5|1707.2|1704.3|7400
1590163200000|2020-05-22 16:00:00|1708.8|1706.8|1718.5|1716.5|1721.1|1718.7|1708.5|1706.2|5312
1590166800000|2020-05-22 17:00:00|1718.7|1716.7|1716.1|1714.1|1726.6|1723.4|1714.5|1712.5|5540
1590170400000|2020-05-22 18:00:00|1716.5|1714.5|1715.5|1713.5|1721.5|1717.1|1711.5|1708.6|3614
1590174000000|2020-05-22 19:00:00|1716.3|1712.8|1719.3|1715.8|1721.9|1719.1|1713.7|1710.1|3002
1590177600000|2020-05-22 20:00:00|1719.6|1716.1|1725.6|1716.6|1729.4|1723.5|1715.1|1712.4|3277
1590357600000|2020-05-24 22:00:00|1725.9|1714.4|1716.2|1714.2|1728.3|1719.1|1715.9|1710.2|2876
1590361200000|2020-05-24 23:00:00|1715.8|1713.8|1717|1715|1723.6|1716.6|1715.4|1710.4|2210
1590364800000|2020-05-25 00:00:00|1717.1|1715.1|1713.3|1711.3|1723.3|1717.2|1711.4|1705.9|3530
1590368400000|2020-05-25 01:00:00|1713.7|1711.7|1713.2|1711.2|1718.1|1712.6|1706.5|1702.6|6701
1590372000000|2020-05-25 02:00:00|1713|1711|1711.4|1709.4|1717.1|1712.4|1708.4|1702.8|3936
1590375600000|2020-05-25 03:00:00|1711.8|1709.8|1716.6|1709.5|1718.8|1712.9|1708.3|1705.3|3069
1590379200000|2020-05-25 04:00:00|1714.4|1710.9|1712.3|1708.8|1718.1|1713.8|1709.2|1704|2031
1590382800000|2020-05-25 05:00:00|1712.2|1708.7|1698.3|1694.8|1717.8|1712.3|1694.1|1689.8|6112
1590386400000|2020-05-25 06:00:00|1698.9|1695.4|1694.8|1692.8|1702.7|1699.2|1690.4|1686.5|6224
1590390000000|2020-05-25 07:00:00|1695.1|1693.1|1701.7|1694.3|1704.1|1699.3|1694.1|1689.6|5518
1590393600000|2020-05-25 08:00:00|1701.5|1694.4|1701.3|1699.3|1704.3|1700.8|1692.9|1689.3|4709
1590397200000|2020-05-25 09:00:00|1701.9|1698.4|1711.6|1708.1|1713.8|1711.2|1701.5|1696.2|5126
1590400800000|2020-05-25 10:00:00|1711.8|1708.3|1704.6|1701.1|1712.8|1709.4|1701.9|1696.8|5143
1590404400000|2020-05-25 11:00:00|1705.1|1701.6|1716.4|1712.9|1719|1715.7|1700.4|1694.7|5852
1590408000000|2020-05-25 12:00:00|1715.3|1713.3|1716.2|1707.7|1725.2|1719.9|1707.4|1704.6|6304
1590411600000|2020-05-25 13:00:00|1715.9|1707.1|1706|1704|1719|1713.6|1703|1698.4|8661
1590415200000|2020-05-25 14:00:00|1705.6|1703.6|1716.9|1713.4|1721.4|1716|1705|1699.9|9360
1590418800000|2020-05-25 15:00:00|1716.8|1713.3|1712.7|1709.2|1720.5|1715.6|1709.9|1705.2|3977
1590422400000|2020-05-25 16:00:00|1712|1710|1713.4|1709.9|1719.3|1713.8|1710.7|1705.1|3239
1590444000000|2020-05-25 22:00:00|1707.2|1703.7|1710.6|1708.6|1713.5|1711|1704.6|1700.8|2320
1590447600000|2020-05-25 23:00:00|1710.3|1708.3|1711.2|1709.2|1717.6|1713.5|1708.1|1703.7|2552
1590451200000|2020-05-26 00:00:00|1711|1709|1718.4|1716.4|1725.6|1720.2|1709.8|1704.6|5009
1590454800000|2020-05-26 01:00:00|1718|1716|1739.2|1735.7|1747.9|1742.2|1717.2|1714.4|9602
1590458400000|2020-05-26 02:00:00|1739.3|1735.8|1744.9|1741.4|1746.8|1744.1|1732.2|1727|6250
1590462000000|2020-05-26 03:00:00|1744.5|1741|1743.5|1740|1748.1|1744|1736.3|1732.2|5966
1590465600000|2020-05-26 04:00:00|1745|1737.7|1740.9|1737.4|1746.5|1743.3|1738.7|1732.3|3238
1590469200000|2020-05-26 05:00:00|1740.8|1737.3|1747.2|1739.5|1749.2|1744.5|1737|1731.4|5435
1590472800000|2020-05-26 06:00:00|1747|1739.6|1738.4|1734.9|1747.5|1744.8|1732.3|1730.3|6875
1590476400000|2020-05-26 07:00:00|1738.6|1736.6|1739.6|1737.6|1743.3|1739.9|1732.2|1730.2|4537
1590480000000|2020-05-26 08:00:00|1739.7|1737.7|1740.2|1738.2|1743.8|1740.6|1732.7|1728.8|4887
1590483600000|2020-05-26 09:00:00|1740.6|1738.6|1731|1727.5|1743.9|1741.9|1728|1723.1|5156
1590487200000|2020-05-26 10:00:00|1729.6|1727.6|1737.8|1735.8|1742.3|1736.8|1725.4|1720.5|3538
1590490800000|2020-05-26 11:00:00|1737.7|1735.7|1731.8|1729.8|1738.8|1736.8|1720.5|1718.5|5232
1590494400000|2020-05-26 12:00:00|1732.1|1730.1|1738.8|1736.8|1745|1739.7|1730.5|1728.5|7511
1590498000000|2020-05-26 13:00:00|1739.8|1737.8|1726.7|1724.7|1747.3|1744.1|1726.6|1722.2|10941
1590501600000|2020-05-26 14:00:00|1726.6|1724.6|1715.1|1713.1|1730.3|1728.1|1710.1|1707.5|11290
1590505200000|2020-05-26 15:00:00|1715.2|1713.2|1717.8|1715.8|1720.7|1718.7|1712|1708.5|8279
1590508800000|2020-05-26 16:00:00|1717.9|1715.9|1714.4|1712.4|1720.1|1718.1|1712.2|1710.1|4934
1590512400000|2020-05-26 17:00:00|1714.8|1712.8|1713.5|1711.5|1716.4|1714.4|1708.4|1703.9|6151
1590516000000|2020-05-26 18:00:00|1713.4|1711.4|1713.1|1711.1|1721|1713.8|1710.8|1706.8|3993
1590519600000|2020-05-26 19:00:00|1713.2|1711.2|1713.3|1711.3|1716.2|1713.5|1703.5|1700.4|3497
1590523200000|2020-05-26 20:00:00|1713|1711|1715|1713|1718.3|1715.3|1712.3|1707.2|1588
1590530400000|2020-05-26 22:00:00|1713.4|1711.4|1711|1709|1717.6|1715.3|1709.3|1707.3|1631
1590534000000|2020-05-26 23:00:00|1712|1710|1717|1715|1720.4|1715.3|1709|1704.5|2046
1590537600000|2020-05-27 00:00:00|1716.8|1714.8|1719.6|1717.6|1723.2|1718.5|1711.4|1705.9|2463
1590541200000|2020-05-27 01:00:00|1719.5|1717.5|1715.9|1713.9|1729.5|1725.5|1715.6|1713.6|5303
1590544800000|2020-05-27 02:00:00|1715.8|1713.8|1710.7|1708.7|1716.2|1714.2|1706.6|1704.6|5491
1590548400000|2020-05-27 03:00:00|1710.8|1708.8|1704.9|1702.9|1713.7|1711.7|1704.4|1702.4|3770
1590552000000|2020-05-27 04:00:00|1704.8|1702.8|1704.3|1702.3|1710.1|1706.3|1697.9|1695.9|3883
1590555600000|2020-05-27 05:00:00|1704.1|1702.1|1707.7|1705.7|1711.3|1706.9|1697.8|1695.8|4847
1590559200000|2020-05-27 06:00:00|1707.6|1705.6|1711.3|1707.8|1712.4|1709|1703.8|1698.9|5186
1590562800000|2020-05-27 07:00:00|1710.6|1708.6|1706.2|1704.2|1716.7|1712|1702.4|1697.8|4835
1590566400000|2020-05-27 08:00:00|1706.4|1704.4|1710|1708|1718.3|1714.8|1705.3|1700.4|3505
1590570000000|2020-05-27 09:00:00|1710.1|1708.1|1724.4|1722.4|1730.5|1727.9|1706.8|1703.3|5023
1590573600000|2020-05-27 10:00:00|1724|1722|1719.3|1717.3|1727.2|1723.2|1718.6|1714.3|4259
1590577200000|2020-05-27 11:00:00|1720.2|1716.7|1705.8|1703.8|1721.4|1718.9|1698.8|1695.8|5934
1590580800000|2020-05-27 12:00:00|1705.6|1703.6|1697.9|1695.9|1712.6|1708|1694.7|1690.8|7557
1590584400000|2020-05-27 13:00:00|1696.8|1694.8|1701.5|1699.5|1706.6|1704.6|1685.4|1681|10854
1590588000000|2020-05-27 14:00:00|1701.7|1699.7|1706.8|1704.8|1719.8|1717.8|1697.7|1695.7|9565
1590591600000|2020-05-27 15:00:00|1706.4|1704.4|1714|1712|1717.8|1713|1704|1699.8|5375
1590595200000|2020-05-27 16:00:00|1713.9|1711.9|1729.2|1727.2|1735.9|1731.2|1713.4|1709.6|9863
1590598800000|2020-05-27 17:00:00|1729|1727|1728.8|1725.3|1734.9|1731.4|1723.1|1719.7|7837
1590602400000|2020-05-27 18:00:00|1728|1726.8|1734.3|1732.3|1734.3|1732.3|1726.2|1721.2|4884
1590606000000|2020-05-27 19:00:00|1733.6|1731.6|1731.8|1729.8|1738.3|1735.7|1728.4|1726|4642
1590609600000|2020-05-27 20:00:00|1731.7|1729.7|1729.5|1720.5|1736.9|1734.1|1726.2|1720.4|3120
1590616800000|2020-05-27 22:00:00|1734.7|1725.7|1725.8|1722.3|1736.7|1734.7|1721.4|1713.8|2839
1590620400000|2020-05-27 23:00:00|1725|1723|1726|1724|1731|1728.1|1721.6|1718.5|2259
1590624000000|2020-05-28 00:00:00|1726.2|1724.2|1723.9|1721.9|1731.7|1729|1722.2|1719.7|3396
1590627600000|2020-05-28 01:00:00|1724|1722|1732.9|1729.4|1741|1738.7|1719|1717|8097
1590631200000|2020-05-28 02:00:00|1732.4|1728.9|1735.2|1733.2|1739|1734.6|1729.7|1727.2|5204
1590634800000|2020-05-28 03:00:00|1735.1|1733.1|1732.1|1730.1|1736.7|1734.7|1727.4|1724.8|3444
1590638400000|2020-05-28 04:00:00|1732|1730|1730.1|1728.1|1736|1733.4|1727.1|1722.6|3256
1590642000000|2020-05-28 05:00:00|1730|1728|1734|1732|1738|1734.8|1728.2|1726.2|5342
1590645600000|2020-05-28 06:00:00|1734.3|1732.3|1734.9|1732.9|1740.8|1738.1|1732.5|1729.7|6286
1590649200000|2020-05-28 07:00:00|1735.2|1733.2|1733.5|1731.5|1742|1739|1730.7|1727.7|4912
1590652800000|2020-05-28 08:00:00|1733.1|1731.1|1737.2|1733.7|1744.8|1739.5|1733|1729.1|4747
1590656400000|2020-05-28 09:00:00|1736.7|1733.2|1737.5|1735.5|1739.1|1736.4|1732.5|1729.1|5597
1590660000000|2020-05-28 10:00:00|1737.2|1735.2|1735|1733|1738.9|1736.1|1729.7|1727.4|3478
1590663600000|2020-05-28 11:00:00|1735.1|1733.1|1731.9|1729.9|1741.1|1738|1728|1723.3|4812
1590667200000|2020-05-28 12:00:00|1731.7|1729.7|1736.2|1734.2|1741.9|1739.5|1724.3|1721.7|8388
1590670800000|2020-05-28 13:00:00|1736.6|1734.6|1736.9|1734.9|1754.2|1752.1|1734.3|1731.6|12872
1590674400000|2020-05-28 14:00:00|1737.5|1735.5|1746.7|1743.2|1752.1|1747.3|1729.9|1725.5|10197
1590678000000|2020-05-28 15:00:00|1746.6|1743.1|1747.6|1745.6|1750.6|1746.9|1740.3|1735.5|7967
1590681600000|2020-05-28 16:00:00|1748|1746|1743.5|1741.5|1749.2|1746.9|1736.8|1734.7|5700
1590685200000|2020-05-28 17:00:00|1744|1742|1732.8|1730.8|1748.2|1745.5|1730.4|1727.9|7687
1590688800000|2020-05-28 18:00:00|1732.6|1730.6|1737.7|1735.7|1740.3|1736.3|1728.2|1726.2|6601
1590692400000|2020-05-28 19:00:00|1737.2|1735.2|1738|1736|1744|1739.4|1732.5|1730.5|4600
1590696000000|2020-05-28 20:00:00|1738.1|1736.1|1736.6|1734.6|1743|1739.3|1732.1|1729.2|2084
1590703200000|2020-05-28 22:00:00|1742.1|1733.5|1740.8|1738.8|1744.8|1740.4|1737.7|1730.7|1641
1590706800000|2020-05-28 23:00:00|1740.4|1738.4|1743.1|1741.1|1744.2|1742.2|1739.9|1737.3|1222
1590710400000|2020-05-29 00:00:00|1743.3|1741.3|1734.5|1732.5|1745.5|1742.9|1730.3|1727.9|2184
1590714000000|2020-05-29 01:00:00|1735|1733|1740.3|1738.3|1747.3|1742.1|1727.3|1725.1|5777
1590717600000|2020-05-29 02:00:00|1740.2|1738.2|1743.4|1741.4|1746.3|1743.6|1739.9|1737.2|3238
1590721200000|2020-05-29 03:00:00|1743.5|1741.5|1742.8|1740.8|1745|1742.4|1740.7|1738.7|2046
1590724800000|2020-05-29 04:00:00|1742.6|1740.6|1744.7|1742.7|1745.5|1743.1|1741.2|1739.2|1619
1590728400000|2020-05-29 05:00:00|1744.8|1742.8|1746.6|1743.1|1749.1|1746.8|1742.5|1740.5|3529
1590732000000|2020-05-29 06:00:00|1747.2|1743.7|1740.9|1738.9|1748.4|1745.7|1735.7|1733.6|5023
1590735600000|2020-05-29 07:00:00|1741.2|1739.2|1740.3|1738.3|1744|1742|1736.3|1734.3|3690
1590739200000|2020-05-29 08:00:00|1740.5|1738.5|1750.2|1748.2|1753.2|1751.2|1740.1|1738.1|4922
1590742800000|2020-05-29 09:00:00|1749.6|1747.6|1749.4|1747.4|1752|1750|1744.1|1741.3|3680
1590746400000|2020-05-29 10:00:00|1749.5|1747.5|1759.5|1757.5|1762.4|1760|1748.2|1745.4|4581
1590750000000|2020-05-29 11:00:00|1759.6|1757.6|1770.8|1768.8|1772.7|1770.3|1758.8|1756.8|6740
1590753600000|2020-05-29 12:00:00|1770.9|1768.9|1774.9|1772.9|1777|1775|1766.8|1763.3|8581
1590757200000|2020-05-29 13:00:00|1774|1772|1774.7|1772.7|1783.1|1781.1|1770.3|1768.3|9101
1590760800000|2020-05-29 14:00:00|1774.4|1772.4|1786.1|1784.1|1786.3|1784.3|1772.9|1770.9|7842
1590764400000|2020-05-29 15:00:00|1786.2|1784.2|1783.9|1781.9|1788.4|1786.4|1777.2|1775.2|7939
1590768000000|2020-05-29 16:00:00|1784|1782|1784|1782|1787.8|1785.8|1780.8|1778.4|6224
1590771600000|2020-05-29 17:00:00|1783.9|1781.9|1789.1|1787.1|1792.3|1790.3|1783.4|1781.4|5935
1590775200000|2020-05-29 18:00:00|1788.9|1786.9|1781.6|1779.6|1791.6|1789.6|1779.7|1775.8|5378
1590778800000|2020-05-29 19:00:00|1781.4|1779.4|1786.4|1784.4|1787.3|1785.3|1773.5|1771.4|4547
1590782400000|2020-05-29 20:00:00|1786.7|1784.7|1792.8|1783.8|1792.8|1788.3|1782.2|1776.5|2281
1590962400000|2020-05-31 22:00:00|1819.5|1810.5|1803.5|1800|1820.8|1811.8|1798.7|1791.9|5058
1590966000000|2020-05-31 23:00:00|1804.3|1797.2|1808.1|1804.6|1815|1809.6|1801.4|1795.8|2815
1590969600000|2020-06-01 00:00:00|1809.1|1800.8|1805.1|1803.1|1815.8|1811.4|1801.6|1796.5|3922
1590973200000|2020-06-01 01:00:00|1804.9|1802.9|1820.7|1818.7|1822|1819.6|1804.6|1802.6|8670
1590976800000|2020-06-01 02:00:00|1820.8|1818.8|1817.1|1815.1|1822.8|1820.2|1815.5|1810.6|4966
1590980400000|2020-06-01 03:00:00|1817.4|1815.4|1815.6|1813.6|1819.7|1817.7|1814.8|1812.1|2985
1590984000000|2020-06-01 04:00:00|1815.5|1813.5|1831|1827.5|1840.1|1834.7|1815.5|1812.3|5097
1590987600000|2020-06-01 05:00:00|1829.8|1826.3|1835|1831.5|1839|1837|1828.2|1824.2|5400
1590991200000|2020-06-01 06:00:00|1836.5|1829.5|1835.3|1833.3|1840.5|1837.8|1829.9|1824.7|6700
1590994800000|2020-06-01 07:00:00|1835.6|1833.6|1830.7|1828.7|1836.3|1833.8|1825.7|1822.3|5629
1590998400000|2020-06-01 08:00:00|1830.5|1828.5|1813.7|1811.7|1835.8|1832.5|1808.2|1805.8|6299
1591002000000|2020-06-01 09:00:00|1813.8|1811.8|1820.3|1818.3|1824.2|1821.6|1812.4|1810.2|4439
1591005600000|2020-06-01 10:00:00|1820.8|1818.8|1816.1|1814.1|1822.7|1819.5|1813.4|1809.3|4312
1591009200000|2020-06-01 11:00:00|1815.5|1813.5|1822.3|1818.8|1823.1|1820.4|1806.9|1804.5|5787
1591012800000|2020-06-01 12:00:00|1822.4|1818.9|1822.6|1820.6|1828.2|1824.8|1816|1813|9153
1591016400000|2020-06-01 13:00:00|1822.3|1820.3|1815.4|1811.9|1823.7|1820.9|1800.7|1798|11185
1591020000000|2020-06-01 14:00:00|1815.1|1811.6|1822.8|1820.8|1822.9|1820.9|1806.4|1804.4|11172
1591023600000|2020-06-01 15:00:00|1822.9|1820.9|1831.2|1829.2|1833.5|1831.5|1817|1815|9495
1591027200000|2020-06-01 16:00:00|1831.4|1829.4|1828|1826|1833.4|1830.5|1824.5|1822.5|5165
1591030800000|2020-06-01 17:00:00|1828.1|1826.1|1824.4|1822.4|1831.5|1829.5|1822.1|1820.1|4639
1591034400000|2020-06-01 18:00:00|1824.5|1822.5|1828|1826|1829|1827|1821.8|1819.8|3526
1591038000000|2020-06-01 19:00:00|1827.8|1825.8|1833.5|1831.5|1835.6|1833.6|1827.3|1824.1|2512
1591041600000|2020-06-01 20:00:00|1833.9|1831.9|1831.8|1828.3|1834.2|1832.2|1827.3|1821.6|1411
1591048800000|2020-06-01 22:00:00|1833.2|1829.7|1834.1|1830.6|1837.5|1833.9|1829.1|1825.7|1813
1591052400000|2020-06-01 23:00:00|1833.6|1831.6|1833.9|1830.4|1841.8|1835.7|1832.3|1828.1|1923
1591056000000|2020-06-02 00:00:00|1833.5|1831.5|1832.2|1828.7|1838.6|1835.8|1830.4|1827|2836
1591059600000|2020-06-02 01:00:00|1831.9|1828.4|1825.3|1821.8|1833.3|1830.4|1813.2|1811.2|7769
1591063200000|2020-06-02 02:00:00|1825.4|1821.9|1821.9|1819.9|1826.7|1824|1819|1815.9|3970
1591066800000|2020-06-02 03:00:00|1822.1|1820.1|1823.5|1821.5|1824.9|1822.5|1820.1|1817.8|2406
1591070400000|2020-06-02 04:00:00|1823.7|1821.7|1817.9|1815.9|1824.4|1821.9|1817.3|1815.3|2294
1591074000000|2020-06-02 05:00:00|1818|1816|1820.8|1818.8|1824|1821.3|1817.6|1815.4|3744
1591077600000|2020-06-02 06:00:00|1821.8|1818.3|1822.1|1820.1|1823.4|1821.1|1814.7|1812.2|5136
1591081200000|2020-06-02 07:00:00|1823.1|1819.6|1821.4|1817.9|1827.2|1824.7|1816.1|1813.5|4841
1591084800000|2020-06-02 08:00:00|1821.2|1817.7|1824.8|1821.3|1827.1|1824.4|1818.1|1814|3604
1591088400000|2020-06-02 09:00:00|1824.9|1821.4|1830.2|1828.2|1832.8|1828.9|1823.9|1821.3|3911
1591092000000|2020-06-02 10:00:00|1829.6|1827.6|1828|1826|1832.8|1828.3|1824.5|1820.8|3308
1591095600000|2020-06-02 11:00:00|1827.9|1825.9|1827.4|1825.4|1833.5|1829.4|1823.3|1821|4091
1591099200000|2020-06-02 12:00:00|1827.3|1825.3|1829.7|1826.2|1832|1828.6|1818.1|1815.4|8326
1591102800000|2020-06-02 13:00:00|1829.1|1827.1|1828.4|1826.4|1836.1|1833.7|1824|1822|8207
1591106400000|2020-06-02 14:00:00|1828.3|1826.3|1820.3|1818.3|1830.8|1828.5|1813.7|1811|10976
1591110000000|2020-06-02 15:00:00|1820.2|1818.2|1789.5|1787.5|1821.9|1819.2|1786.9|1784.5|11409
1591113600000|2020-06-02 16:00:00|1789.9|1787.9|1788.1|1786.1|1796.9|1793.6|1779.3|1777.3|6981
1591117200000|2020-06-02 17:00:00|1789.3|1785.8|1800.2|1798.2|1801.6|1798.8|1788.1|1785.7|4976
1591120800000|2020-06-02 18:00:00|1800.4|1798.4|1805|1803|1806.1|1803.7|1798.5|1796.5|3624
1591124400000|2020-06-02 19:00:00|1805.2|1803.2|1807.4|1805.4|1810.2|1808.2|1804.3|1802.1|3197
1591128000000|2020-06-02 20:00:00|1807.9|1805.9|1809.7|1806.2|1813.6|1806.9|1802.8|1799.8|1685
1591135200000|2020-06-02 22:00:00|1807|1803.5|1808|1806|1810|1808|1804.6|1801.9|1378
1591138800000|2020-06-02 23:00:00|1810.8|1801.8|1806.9|1804.9|1810.8|1807.5|1803|1800.2|1971
1591142400000|2020-06-03 00:00:00|1807.3|1805.3|1805.5|1803.5|1807.8|1805.3|1798.9|1796.5|3097
1591146000000|2020-06-03 01:00:00|1806.2|1802.7|1793.4|1791.4|1807.5|1805.1|1790.4|1787.5|6907
1591149600000|2020-06-03 02:00:00|1793.5|1791.5|1787.4|1785.4|1797.7|1792.4|1783.3|1780.5|6082
1591153200000|2020-06-03 03:00:00|1787.3|1785.3|1783.2|1781.2|1792.7|1789.6|1777.5|1774.8|4380
1591156800000|2020-06-03 04:00:00|1783.3|1781.3|1787.5|1784|1788.5|1785.5|1782|1778.8|2747
1591160400000|2020-06-03 05:00:00|1786.4|1784.4|1790.6|1787.1|1791|1788.7|1781.2|1779.2|4813
1591164000000|2020-06-03 06:00:00|1790.4|1786.9|1787.2|1785.2|1796.3|1793.7|1787|1783|5882
1591167600000|2020-06-03 07:00:00|1787|1785|1784.3|1780.8|1793.4|1790.6|1779.7|1777|4915
1591171200000|2020-06-03 08:00:00|1784.2|1780.7|1782.8|1779.3|1786|1784|1773.5|1771.5|5306
1591174800000|2020-06-03 09:00:00|1781.7|1779.7|1789.8|1787.8|1792.1|1789.5|1780.4|1777.6|3931
1591178400000|2020-06-03 10:00:00|1790|1788|1788|1786|1794.5|1792.5|1787.6|1785.3|3423
1591182000000|2020-06-03 11:00:00|1788.8|1785.3|1796.7|1794.7|1797|1795|1784|1782|4522
1591185600000|2020-06-03 12:00:00|1796.4|1794.4|1771.1|1769.1|1801|1799|1765.8|1763.3|12045
1591189200000|2020-06-03 13:00:00|1770.8|1768.8|1772.7|1769.2|1779.7|1777.1|1764.6|1762.6|12514
1591192800000|2020-06-03 14:00:00|1772.6|1769.1|1755.5|1753.5|1774.8|1772.1|1747.1|1745.1|13129
1591196400000|2020-06-03 15:00:00|1755.3|1753.3|1769.6|1767.6|1772.8|1770.5|1754.5|1752.5|10629
1591200000000|2020-06-03 16:00:00|1769.7|1767.7|1769|1767|1774.5|1771.9|1766|1764|6063
1591203600000|2020-06-03 17:00:00|1768.9|1766.9|1772.7|1770.7|1775.8|1773.8|1768.4|1766.4|5994
1591207200000|2020-06-03 18:00:00|1772.8|1770.8|1773.9|1771.9|1776|1774|1769.9|1767.8|4886
1591210800000|2020-06-03 19:00:00|1774|1772|1770|1768|1776.4|1774.4|1769.9|1767.8|4043
1591214400000|2020-06-03 20:00:00|1770.1|1768.1|1768|1764.5|1772.1|1769.8|1765|1759.7|1639
1591221600000|2020-06-03 22:00:00|1768.1|1764.6|1765.2|1761.7|1771.3|1766.1|1761.2|1755.8|2067
1591225200000|2020-06-03 23:00:00|1764.4|1760.9|1766.9|1764.9|1769.4|1766.7|1763.8|1760.6|1499
1591228800000|2020-06-04 00:00:00|1766.7|1764.7|1766.3|1764.3|1769|1766.3|1762.7|1757|2370
1591232400000|2020-06-04 01:00:00|1766.4|1764.4|1760.3|1758.3|1766.4|1764.4|1758.2|1755.9|5261
1591236000000|2020-06-04 02:00:00|1760.5|1758.5|1762.1|1760.1|1764.2|1761.5|1759|1756.5|4020
1591239600000|2020-06-04 03:00:00|1762|1760|1760.9|1758.9|1764.3|1761|1758.9|1756.2|2682
1591243200000|2020-06-04 04:00:00|1760.7|1758.7|1761.1|1759.1|1763.5|1761|1757.8|1754.5|2292
1591246800000|2020-06-04 05:00:00|1761|1759|1756.6|1754.6|1766|1761|1754.6|1752.5|4357
1591250400000|2020-06-04 06:00:00|1756.7|1754.7|1753.7|1750.2|1758.7|1754.8|1748.3|1745.8|7096
1591254000000|2020-06-04 07:00:00|1753.5|1750|1757.2|1755.2|1759.2|1756.8|1748.9|1746.7|4753
1591257600000|2020-06-04 08:00:00|1757.1|1755.1|1767.3|1763.8|1768.4|1766.1|1757|1754.5|3232
1591261200000|2020-06-04 09:00:00|1766.5|1764.5|1771.7|1769.7|1773.9|1771.6|1766.1|1763.2|3763
1591264800000|2020-06-04 10:00:00|1771.6|1769.6|1776.4|1774.4|1780.3|1778.3|1770.5|1767.9|3644
1591268400000|2020-06-04 11:00:00|1776|1774|1776.2|1774.2|1781.4|1779.4|1772.3|1769.9|5269
1591272000000|2020-06-04 12:00:00|1776.1|1774.1|1780.6|1777.1|1785.6|1783.4|1764.8|1762.3|11978
1591275600000|2020-06-04 13:00:00|1779.2|1777.2|1766.2|1764.2|1786.6|1784.5|1759.8|1757.3|14503
1591279200000|2020-06-04 14:00:00|1766.1|1764.1|1769.3|1767.3|1771.9|1768.9|1756.8|1754.2|11977
1591282800000|2020-06-04 15:00:00|1769.1|1767.1|1777.4|1775.4|1778.7|1776.7|1767.8|1765.8|7460
1591286400000|2020-06-04 16:00:00|1777.6|1775.6|1777.5|1775.5|1781.5|1779.5|1775.1|1773.1|4265
1591290000000|2020-06-04 17:00:00|1777.6|1775.6|1783.4|1781.4|1784.5|1782.3|1774.4|1772.1|4780
1591293600000|2020-06-04 18:00:00|1783.3|1781.3|1779.6|1777.6|1786.6|1784.3|1778.6|1776.6|2241
1591297200000|2020-06-04 19:00:00|1779.5|1777.5|1775.2|1773.2|1780.9|1778.3|1771.9|1769.9|3245
1591300800000|2020-06-04 20:00:00|1775.3|1773.3|1771.9|1769.9|1776.6|1774.6|1770.1|1768|1929
1591308000000|2020-06-04 22:00:00|1774.7|1771.2|1772.4|1770.4|1777.9|1773.6|1772|1768.9|1041
1591311600000|2020-06-04 23:00:00|1771.9|1769.9|1768.7|1766.7|1775.1|1772.5|1767.6|1765.6|1035
1591315200000|2020-06-05 00:00:00|1768.9|1766.9|1773|1771|1776.2|1774|1768.6|1766.1|1795
1591318800000|2020-06-05 01:00:00|1773.1|1771.1|1770.9|1767.4|1778.2|1776.2|1767.6|1760|4145
1591322400000|2020-06-05 02:00:00|1771.1|1769.1|1770.7|1767.2|1773.6|1771.4|1767.5|1759.9|4531
1591326000000|2020-06-05 03:00:00|1770.6|1767.1|1770.5|1768.5|1772.8|1770.8|1766.2|1758.7|4382
1591329600000|2020-06-05 04:00:00|1770.4|1768.4|1769.2|1767.2|1775|1772.9|1768.8|1763|2841
1591333200000|2020-06-05 05:00:00|1769.3|1767.3|1773.3|1769.8|1776.7|1774.1|1767.8|1761.4|3699
1591336800000|2020-06-05 06:00:00|1772.6|1770.6|1771.7|1768.2|1775.9|1772.1|1768.6|1766.3|6101
1591340400000|2020-06-05 07:00:00|1771.6|1768.1|1770.8|1768.8|1773.9|1771.4|1767.7|1765.5|4146
1591344000000|2020-06-05 08:00:00|1770.9|1768.9|1774.7|1772.7|1776|1773.5|1767.3|1764.5|3974
1591347600000|2020-06-05 09:00:00|1775.3|1773.3|1768.7|1766.7|1776.1|1773.8|1767.1|1764.5|4008
1591351200000|2020-06-05 10:00:00|1768.9|1766.9|1764|1762|1770.7|1767.4|1760.1|1757.8|4476
1591354800000|2020-06-05 11:00:00|1763.8|1760.3|1764.8|1762.8|1767.7|1765.1|1755.7|1753|4243
1591358400000|2020-06-05 12:00:00|1764.5|1761|1737.6|1735.6|1766.9|1764.1|1729.6|1725.6|14569
1591362000000|2020-06-05 13:00:00|1740.8|1731.8|1733.2|1731.2|1747.5|1741.5|1723.4|1718.5|12652
1591365600000|2020-06-05 14:00:00|1732.8|1730.8|1729.7|1726.2|1742|1738.8|1723|1717|5357
1591369200000|2020-06-05 15:00:00|1729.6|1727.6|1734.5|1731|1738.6|1735.9|1728.4|1723.5|5066
1591372800000|2020-06-05 16:00:00|1733.8|1731.8|1738.4|1734.9|1740.2|1737.4|1731.9|1726|3802
1591376400000|2020-06-05 17:00:00|1737.6|1734.1|1736.4|1732.9|1740.8|1737|1733.7|1724.7|3457
1591380000000|2020-06-05 18:00:00|1736.5|1733|1740|1736.5|1742|1738.2|1734.2|1725.3|3442
1591383600000|2020-06-05 19:00:00|1739.6|1736.1|1742.1|1738.6|1747.8|1740.8|1737.1|1729.2|3556
1591387200000|2020-06-05 20:00:00|1742.6|1739.1|1748.2|1739.2|1748.4|1741.8|1739.8|1736.3|1850
1591567200000|2020-06-07 22:00:00|1739.2|1730.2|1737.9|1735.9|1745.9|1739.4|1733.5|1727.2|2406
1591570800000|2020-06-07 23:00:00|1737.7|1734.4|1744.5|1741|1748.1|1743|1737.3|1734.4|1783
1591574400000|2020-06-08 00:00:00|1744.4|1740.9|1746.4|1744.4|1756.3|1749.2|1743|1739.8|2864
1591578000000|2020-06-08 01:00:00|1746.5|1744.5|1751|1749|1761.3|1756.2|1744.7|1742.7|5372
1591581600000|2020-06-08 02:00:00|1750.9|1748.9|1750.2|1748.2|1755.3|1751.3|1747.9|1745.1|3461
1591585200000|2020-06-08 03:00:00|1750.4|1748.4|1751.5|1748|1755.3|1751.2|1749|1746.3|2641
1591588800000|2020-06-08 04:00:00|1751.8|1748.3|1758.4|1756.4|1765.1|1758.7|1750.1|1747.2|3342
1591592400000|2020-06-08 05:00:00|1758.8|1756.8|1762.5|1759|1771.5|1765.8|1757.3|1755.1|4166
1591596000000|2020-06-08 06:00:00|1762.2|1758.7|1764.8|1761.3|1771.1|1768|1760.2|1757.8|5459
1591599600000|2020-06-08 07:00:00|1763.3|1762.3|1769.8|1767.8|1771.2|1768.4|1758.7|1755.8|3651
1591603200000|2020-06-08 08:00:00|1769.7|1767.7|1769.9|1766.4|1774.2|1771.4|1767|1764.5|3021
1591606800000|2020-06-08 09:00:00|1769.8|1766.3|1775|1771.5|1778.2|1775.4|1766.6|1764.1|3171
1591610400000|2020-06-08 10:00:00|1775.3|1771.8|1764.2|1762.2|1778|1775.3|1762.3|1759.6|2920
1591614000000|2020-06-08 11:00:00|1764.6|1762.6|1765.1|1761.6|1771.6|1768.9|1763.1|1760.5|3767
1591617600000|2020-06-08 12:00:00|1764.9|1761.4|1764.9|1762.9|1771|1768.5|1759|1757|4884
1591621200000|2020-06-08 13:00:00|1763.9|1761.9|1751.8|1749.8|1769.2|1766.5|1747.4|1745.4|6050
1591624800000|2020-06-08 14:00:00|1751.9|1749.9|1756|1754|1758.1|1756.1|1750.8|1748.8|5531
1591628400000|2020-06-08 15:00:00|1755.9|1753.9|1753.3|1751.3|1757.2|1755.2|1747.7|1745.7|4685
1591632000000|2020-06-08 16:00:00|1753.1|1751.1|1765.4|1763.4|1767.1|1765.1|1753|1751|3866
1591635600000|2020-06-08 17:00:00|1765|1763|1770.2|1768.2|1772.4|1770.4|1763.4|1761.4|3977
1591639200000|2020-06-08 18:00:00|1769.4|1767.4|1773.8|1771.8|1774.3|1772.3|1767.6|1765.6|3100
1591642800000|2020-06-08 19:00:00|1773.6|1771.6|1780|1778|1780.7|1778.7|1772.2|1770.2|3527
1591646400000|2020-06-08 20:00:00|1779.8|1777.8|1778.3|1774.8|1781.2|1779.1|1775.8|1770.3|2018
1591653600000|2020-06-08 22:00:00|1777.1|1773.6|1774.7|1772.7|1779.6|1776.8|1774.5|1766|1087
1591657200000|2020-06-08 23:00:00|1774.4|1772.4|1772.7|1769.2|1776.4|1774.1|1770.7|1768.4|1139
1591660800000|2020-06-09 00:00:00|1772|1770|1772.4|1770.4|1775|1772.8|1769.1|1765.8|2368
1591664400000|2020-06-09 01:00:00|1772.5|1770.5|1765.9|1763.9|1778.3|1772.8|1763.8|1761.8|5777
1591668000000|2020-06-09 02:00:00|1766|1764|1758.7|1756.7|1768.7|1766.7|1757.4|1754.9|3949
1591671600000|2020-06-09 03:00:00|1758.6|1756.6|1757.9|1755.9|1763.4|1758.9|1756.2|1752.5|2877
1591675200000|2020-06-09 04:00:00|1757.3|1755.3|1759|1757|1761.3|1758.5|1752.3|1749.3|1984
1591678800000|2020-06-09 05:00:00|1758.8|1756.8|1766.1|1764.1|1766.7|1764.5|1755.1|1750.3|3220
1591682400000|2020-06-09 06:00:00|1765.4|1763.4|1759|1757|1766.8|1764.8|1756|1753.1|4754
1591686000000|2020-06-09 07:00:00|1759.4|1757.4|1763.7|1761.7|1765.9|1763|1758.3|1756|4945
1591689600000|2020-06-09 08:00:00|1764.6|1762.6|1756.3|1754.3|1766.1|1764.1|1747.3|1744.6|5128
1591693200000|2020-06-09 09:00:00|1757|1753.5|1764.2|1762.2|1767.5|1765.1|1755.1|1753|4048
1591696800000|2020-06-09 10:00:00|1764.8|1762.8|1764.1|1762.1|1765.6|1763.5|1758.6|1755.6|3623
1591700400000|2020-06-09 11:00:00|1764.3|1762.3|1764.7|1761.2|1767.2|1764.6|1758.3|1756.3|4386
1591704000000|2020-06-09 12:00:00|1764.6|1761.1|1769.1|1767.1|1776.7|1774.4|1759.2|1756.7|7579
1591707600000|2020-06-09 13:00:00|1769.9|1766.4|1771.2|1769.2|1774.7|1771.9|1760.3|1757.5|7728
1591711200000|2020-06-09 14:00:00|1771.9|1769.9|1772.7|1770.7|1779|1776.3|1768.7|1765.8|6116
1591714800000|2020-06-09 15:00:00|1772.6|1770.6|1769.8|1767.8|1773.8|1771.8|1768.1|1765.3|3474
1591718400000|2020-06-09 16:00:00|1769.9|1767.9|1766.7|1764.7|1771.1|1768.9|1765.5|1762.6|2438
1591722000000|2020-06-09 17:00:00|1767|1765|1766.8|1764.8|1767.4|1765.4|1762.2|1759.9|3811
1591725600000|2020-06-09 18:00:00|1766.6|1764.6|1759.5|1757.5|1769.5|1767.5|1759.3|1757.3|2983
1591729200000|2020-06-09 19:00:00|1759.8|1757.8|1761.3|1759.3|1764.6|1761.9|1757.7|1755.7|2967
1591732800000|2020-06-09 20:00:00|1761.6|1759.6|1754.9|1751.4|1763|1761|1754.4|1751|1888
1591740000000|2020-06-09 22:00:00|1755.8|1752.3|1756.9|1754.9|1760|1758|1755.3|1751.5|981
1591743600000|2020-06-09 23:00:00|1756.8|1754.8|1759.6|1756.1|1760.3|1757.3|1755.6|1752.8|1176
1591747200000|2020-06-10 00:00:00|1759.7|1756.2|1762.3|1760.3|1764.4|1761.4|1757.6|1754.4|1714
1591750800000|2020-06-10 01:00:00|1763.5|1760|1773.8|1771.8|1775.2|1772.5|1761.7|1759.7|4207
1591754400000|2020-06-10 02:00:00|1773.7|1771.7|1772.6|1770.6|1776.3|1773.9|1770.9|1768.2|2818
1591758000000|2020-06-10 03:00:00|1772.5|1770.5|1771.1|1769.1|1774.5|1771.8|1769.9|1767.9|2215
1591761600000|2020-06-10 04:00:00|1771.2|1769.2|1771.1|1769.1|1771.8|1769.8|1769.5|1767.4|1610
1591765200000|2020-06-10 05:00:00|1771.2|1769.2|1777.1|1773.6|1778.6|1776.2|1770.2|1768|2520
1591768800000|2020-06-10 06:00:00|1776.9|1773.4|1773.5|1771.5|1778.5|1775|1772.9|1770.9|3846
1591772400000|2020-06-10 07:00:00|1774.3|1772.3|1770.8|1767.3|1776.5|1773.5|1766.7|1763.2|3352
1591776000000|2020-06-10 08:00:00|1770.7|1767.2|1768.2|1766.2|1774.4|1771.7|1767.8|1765.2|2453
1591779600000|2020-06-10 09:00:00|1768.1|1766.1|1767.1|1765.1|1769.8|1767.2|1761.3|1758.6|2379
1591783200000|2020-06-10 10:00:00|1767.2|1765.2|1772.8|1769.3|1773.1|1771|1762.7|1760.7|2599
1591786800000|2020-06-10 11:00:00|1772.9|1769.4|1784.7|1782.7|1790|1788|1770|1767.1|2919
1591790400000|2020-06-10 12:00:00|1784.4|1782.4|1790.7|1788.7|1796.1|1793.9|1784.2|1782.2|6032
1591794000000|2020-06-10 13:00:00|1790.8|1788.8|1792.7|1790.7|1797.4|1794.9|1787.2|1784.7|5018
1591797600000|2020-06-10 14:00:00|1792.8|1790.8|1782.1|1780.1|1801.2|1799.2|1780.5|1778.3|5756
1591801200000|2020-06-10 15:00:00|1782.2|1780.2|1781.7|1779.7|1783.1|1781.1|1773.4|1771|5044
1591804800000|2020-06-10 16:00:00|1781.8|1779.8|1762.7|1760.7|1784.4|1781.6|1761.6|1758.8|3821
1591808400000|2020-06-10 17:00:00|1762.8|1760.8|1765.4|1761.9|1769.4|1766.9|1756.3|1754.3|4599
1591812000000|2020-06-10 18:00:00|1764.9|1761.4|1799.5|1797.5|1808.6|1806|1759.2|1757|8760
1591815600000|2020-06-10 19:00:00|1799.7|1797.7|1817.4|1815.4|1820.5|1818.1|1796.2|1794.2|6246
1591819200000|2020-06-10 20:00:00|1817.9|1815.9|1811.5|1808|1821|1818.8|1808.5|1802.9|2731
1591826400000|2020-06-10 22:00:00|1813.5|1810|1807.1|1803.6|1818.1|1815.6|1803.7|1800.3|2829
1591830000000|2020-06-10 23:00:00|1808.4|1804.9|1799|1797|1812.5|1809|1797.2|1791.9|3287
1591833600000|2020-06-11 00:00:00|1799.4|1797.4|1804.9|1801.4|1808.6|1805.6|1797.3|1794.4|3169
1591837200000|2020-06-11 01:00:00|1804.7|1801.2|1790.3|1788.3|1805.1|1803.1|1786.7|1784.2|6121
1591840800000|2020-06-11 02:00:00|1790.2|1788.2|1791.2|1789.2|1795.7|1793.3|1787.4|1785.1|4005
1591844400000|2020-06-11 03:00:00|1791.4|1789.4|1792.6|1789.1|1795.1|1792.2|1789.2|1786.8|3150
1591848000000|2020-06-11 04:00:00|1792.4|1788.9|1788.8|1785.3|1793.9|1791.3|1787.3|1784.6|3125
1591851600000|2020-06-11 05:00:00|1788.6|1785.1|1784.6|1781.1|1791.1|1788.6|1779.2|1776.3|4944
1591855200000|2020-06-11 06:00:00|1783.8|1781.8|1788.6|1786.6|1789.6|1787.3|1779.5|1776.8|5176
1591858800000|2020-06-11 07:00:00|1788.7|1786.7|1787|1785|1797.3|1794.7|1784.2|1782.1|4561
1591862400000|2020-06-11 08:00:00|1786.8|1784.8|1791.9|1789.9|1793.4|1790.6|1785.8|1783.5|2932
1591866000000|2020-06-11 09:00:00|1792|1790|1795.1|1791.6|1796.3|1793.3|1786.5|1784.3|3379
1591869600000|2020-06-11 10:00:00|1794.8|1791.3|1790.1|1788.1|1795.6|1792.4|1787.9|1785.6|2810
1591873200000|2020-06-11 11:00:00|1790.2|1788.2|1791|1789|1794|1791.3|1780.5|1778|5051
1591876800000|2020-06-11 12:00:00|1791.1|1789.1|1789.9|1787.9|1797.4|1793.6|1777.6|1774.1|6877
1591880400000|2020-06-11 13:00:00|1789.7|1787.7|1802.4|1800.4|1805.3|1803.3|1784.8|1782.2|5602
1591884000000|2020-06-11 14:00:00|1802.5|1800.5|1804.4|1802.4|1812.2|1810.2|1800.5|1798.5|7129
1591887600000|2020-06-11 15:00:00|1804.3|1802.3|1782.8|1780.8|1807|1805|1774.9|1772.9|6377
1591891200000|2020-06-11 16:00:00|1782.7|1780.7|1765.3|1763.3|1787.9|1785.8|1762.9|1760.9|6452
1591894800000|2020-06-11 17:00:00|1764.9|1762.9|1774.5|1772.5|1780.5|1777.8|1760.3|1758.3|6737
1591898400000|2020-06-11 18:00:00|1774.4|1772.4|1769.8|1767.8|1776.1|1773.6|1768.5|1765.9|5072
1591902000000|2020-06-11 19:00:00|1769.1|1767.1|1763|1761|1769.3|1767.3|1749.6|1747.2|6328
1591905600000|2020-06-11 20:00:00|1763.4|1761.4|1768|1764.5|1769.8|1765.8|1760.6|1758.1|2205
1591912800000|2020-06-11 22:00:00|1768.6|1765.1|1772.8|1769.3|1774|1770.5|1765.6|1762.1|1637
1591916400000|2020-06-11 23:00:00|1773.2|1769.7|1764.1|1762.1|1773.7|1770.9|1763.7|1760.8|1901
1591920000000|2020-06-12 00:00:00|1764.9|1761.4|1766.3|1762.8|1772.3|1769.6|1758.3|1755.8|3884
1591923600000|2020-06-12 01:00:00|1767|1763.5|1749.1|1745.6|1767.9|1765.4|1740.3|1737.5|8306
1591927200000|2020-06-12 02:00:00|1749.2|1745.7|1748.3|1744.8|1752|1749.3|1744.7|1742|4602
1591930800000|2020-06-12 03:00:00|1748.2|1744.7|1752.2|1750.2|1754.8|1752|1746.8|1744.1|3201
1591934400000|2020-06-12 04:00:00|1753.1|1749.6|1757|1753.5|1757|1754.3|1751.4|1748.3|2078
1591938000000|2020-06-12 05:00:00|1756.2|1754.2|1759.3|1757.3|1762.3|1759.8|1750.8|1748.8|3288
1591941600000|2020-06-12 06:00:00|1759.8|1757.8|1761|1759|1767.7|1764|1757.3|1754.6|4974
1591945200000|2020-06-12 07:00:00|1760.7|1758.7|1765.2|1763.2|1767.1|1764.5|1753.4|1751.4|3994
1591948800000|2020-06-12 08:00:00|1765.1|1763.1|1767.2|1765.2|1769.6|1767.6|1762.9|1760.9|3328
1591952400000|2020-06-12 09:00:00|1766.8|1764.8|1761.3|1759.3|1769.7|1767.4|1759.8|1757|3319
1591956000000|2020-06-12 10:00:00|1760.7|1758.7|1764.9|1762.9|1770.2|1765.2|1760|1757.1|3674
1591959600000|2020-06-12 11:00:00|1765.1|1763.1|1767.8|1765.8|1768.8|1766.8|1759.8|1757.4|3270
1591963200000|2020-06-12 12:00:00|1767.6|1765.6|1764.9|1762.9|1770.7|1768.7|1757.3|1754.9|5422
1591966800000|2020-06-12 13:00:00|1764.7|1762.7|1775.4|1771.9|1776.5|1774.5|1760.7|1758.7|5671
1591970400000|2020-06-12 14:00:00|1773.4|1771.4|1757.8|1755.8|1775|1772.6|1757.3|1755.3|6745
1591974000000|2020-06-12 15:00:00|1757.9|1755.9|1754.9|1752.9|1760.6|1758.3|1741.1|1739.1|8633
1591977600000|2020-06-12 16:00:00|1755|1753|1752.5|1750.5|1757.5|1755.5|1749.4|1747.4|4331
1591981200000|2020-06-12 17:00:00|1752.6|1750.6|1745.3|1743.3|1752.7|1750.7|1739.9|1737.9|5065
1591984800000|2020-06-12 18:00:00|1745.4|1743.4|1748.8|1746.8|1750.9|1748.9|1742.6|1740.6|4827
1591988400000|2020-06-12 19:00:00|1749|1747|1749|1747|1752|1750|1746.7|1744.5|4383
1591992000000|2020-06-12 20:00:00|1748.9|1746.9|1753.8|1744.8|1754.3|1750.9|1748.9|1743.5|2162
1592172000000|2020-06-14 22:00:00|1746.3|1744.3|1750.6|1748.6|1755.6|1752.9|1744.1|1740.5|2356
1592175600000|2020-06-14 23:00:00|1750.5|1748.5|1753.4|1751.4|1754.1|1752.1|1747.3|1744.6|1827
1592179200000|2020-06-15 00:00:00|1753.2|1751.2|1753.2|1751.2|1756.9|1754.9|1750.3|1748.3|2891
1592182800000|2020-06-15 01:00:00|1753.3|1751.3|1749.8|1747.8|1756|1754|1748.8|1746.8|5009
1592186400000|2020-06-15 02:00:00|1751.5|1749.5|1741.3|1739.3|1752.7|1750.7|1733.6|1731.6|3989
1592190000000|2020-06-15 03:00:00|1741.2|1739.2|1738.5|1736.5|1743.6|1741.6|1731.3|1728.8|3831
1592193600000|2020-06-15 04:00:00|1738.7|1736.7|1737.3|1735.3|1740.2|1738.2|1736.2|1734.1|1954
1592197200000|2020-06-15 05:00:00|1737.4|1735.4|1716.9|1714.9|1737.6|1735.6|1714.3|1711.6|5514
1592200800000|2020-06-15 06:00:00|1717|1715|1720.2|1718.2|1722.5|1720.4|1706.7|1703.9|6278
1592204400000|2020-06-15 07:00:00|1719.9|1717.9|1724|1722|1724.7|1722.7|1710.8|1708.8|4714
1592208000000|2020-06-15 08:00:00|1724.1|1722.1|1726.4|1724.4|1729.4|1727.4|1720.3|1717.9|3980
1592211600000|2020-06-15 09:00:00|1726.8|1724.8|1722.6|1720.6|1727|1725|1714.9|1712.9|3733
1592215200000|2020-06-15 10:00:00|1722.5|1720.5|1713.5|1711.5|1723|1721|1713.3|1711.3|3377
1592218800000|2020-06-15 11:00:00|1713.6|1711.6|1720.7|1718.7|1724.8|1722.8|1710.7|1708.7|3242
1592222400000|2020-06-15 12:00:00|1720.9|1718.9|1708|1706|1721.1|1719.1|1698.8|1696.4|6692
1592226000000|2020-06-15 13:00:00|1708.1|1706.1|1708.1|1706.1|1710.5|1708.5|1696.3|1694.2|6073
1592229600000|2020-06-15 14:00:00|1708|1706|1723.3|1721.3|1727.9|1725.9|1707.3|1705.3|7282
1592233200000|2020-06-15 15:00:00|1723.1|1721.1|1727.1|1725.1|1729.6|1726.8|1721.9|1719.9|6073
1592236800000|2020-06-15 16:00:00|1727|1725|1734.2|1732.2|1736.8|1734.8|1725.6|1723.6|3794
1592240400000|2020-06-15 17:00:00|1734.3|1732.3|1734|1732|1736.7|1734.7|1728.6|1726.6|4154
1592244000000|2020-06-15 18:00:00|1734.1|1732.1|1741.5|1739.5|1745.7|1743|1734|1732|4469
1592247600000|2020-06-15 19:00:00|1741.4|1739.4|1741|1739|1747.7|1745.4|1735.5|1733.5|3528
1592251200000|2020-06-15 20:00:00|1740.7|1738.7|1738|1734.5|1743|1740.5|1737.7|1734.4|1783
1592258400000|2020-06-15 22:00:00|1740.8|1737.3|1743.7|1741.7|1747|1744.2|1740.1|1736.6|1754
1592262000000|2020-06-15 23:00:00|1745.3|1741.8|1740.9|1737.4|1745.6|1742.9|1738.5|1735|1794
1592265600000|2020-06-16 00:00:00|1740.8|1737.3|1743.8|1740.3|1744.6|1741.7|1737.1|1734.7|2694
1592269200000|2020-06-16 01:00:00|1744|1740.5|1734.9|1732.9|1744|1741.7|1730.1|1727.5|5780
1592272800000|2020-06-16 02:00:00|1734.8|1732.8|1745.3|1741.8|1746.9|1744.6|1734.6|1732.6|5010
1592276400000|2020-06-16 03:00:00|1745.2|1741.7|1736.5|1733|1746.2|1743.2|1735.4|1731.9|3254
1592280000000|2020-06-16 04:00:00|1736.6|1733.1|1734.6|1732.6|1738.4|1735.4|1732.7|1729.7|2443
1592283600000|2020-06-16 05:00:00|1734.9|1732.9|1736.5|1733|1745.2|1741.8|1734.3|1730.8|3098
1592287200000|2020-06-16 06:00:00|1736.6|1733.1|1733.9|1731.9|1738.5|1735.1|1730.4|1727.7|5579
1592290800000|2020-06-16 07:00:00|1734.1|1732.1|1742.8|1740.8|1746.8|1744.2|1733.1|1730.4|5249
1592294400000|2020-06-16 08:00:00|1742.6|1740.6|1744.4|1740.9|1752.6|1750.4|1740.8|1738.8|4727
1592298000000|2020-06-16 09:00:00|1743.8|1741.8|1745.1|1741.6|1747.5|1744.6|1740.7|1738.2|3886
1592301600000|2020-06-16 10:00:00|1745.7|1742.2|1742.4|1740.4|1746.1|1743.5|1740.3|1737.9|2408
1592305200000|2020-06-16 11:00:00|1742.5|1740.5|1737.4|1735.4|1744.8|1742.8|1735.9|1733.5|3641
1592308800000|2020-06-16 12:00:00|1737.5|1735.5|1744.3|1742.3|1746.8|1744.4|1730.2|1727.9|6450
1592312400000|2020-06-16 13:00:00|1744.4|1742.4|1754.9|1752.9|1757.7|1755.7|1731.1|1728.3|5912
1592316000000|2020-06-16 14:00:00|1757.3|1755.3|1745|1743|1759.3|1756.3|1740.2|1738.2|7685
1592319600000|2020-06-16 15:00:00|1745.3|1743.3|1741.9|1739.9|1749|1747|1738.1|1736.1|6702
1592323200000|2020-06-16 16:00:00|1742|1740|1749.5|1747.5|1752.1|1750|1740.8|1738.4|3672
1592326800000|2020-06-16 17:00:00|1749.6|1747.6|1751.2|1749.2|1753.9|1751.9|1747.8|1745.2|3347
1592330400000|2020-06-16 18:00:00|1750.7|1748.7|1745.7|1743.7|1752.4|1750.4|1745.5|1743.5|2456
1592334000000|2020-06-16 19:00:00|1746.2|1744.2|1747.2|1745.2|1747.8|1745.7|1741.1|1739|3200
1592337600000|2020-06-16 20:00:00|1747.7|1745.7|1747.5|1744|1750.2|1746.9|1745.3|1743.1|1480
1592344800000|2020-06-16 22:00:00|1746.6|1744.6|1746|1744|1747.2|1744.8|1743.2|1740.5|1165
1592348400000|2020-06-16 23:00:00|1746.3|1744.3|1749.5|1747.5|1751.4|1748.6|1745.8|1743.8|1166
1592352000000|2020-06-17 00:00:00|1749.9|1747.9|1750.2|1746.7|1754.6|1751.9|1745.7|1743.2|2620
1592355600000|2020-06-17 01:00:00|1749.7|1746.2|1740.8|1738.8|1751.2|1748.6|1739.6|1737.2|5094
1592359200000|2020-06-17 02:00:00|1741|1739|1737.8|1735.8|1742.5|1739.8|1734.9|1732.2|3905
1592362800000|2020-06-17 03:00:00|1737.9|1735.9|1736.7|1734.7|1741.5|1739|1736.3|1733.7|2294
1592366400000|2020-06-17 04:00:00|1736.5|1734.5|1738.1|1736.1|1740.1|1737.4|1736.2|1733.5|2078
1592370000000|2020-06-17 05:00:00|1738|1736|1746.7|1743.2|1750.3|1747.9|1734.9|1732.6|3436
1592373600000|2020-06-17 06:00:00|1746.9|1743.4|1744.4|1742.4|1747.5|1745.2|1741.6|1739.1|3690
1592377200000|2020-06-17 07:00:00|1744.8|1742.8|1745.9|1743.9|1749.7|1746.7|1741.8|1739.7|3802
1592380800000|2020-06-17 08:00:00|1746.6|1743.1|1745.4|1743.4|1749.2|1746.8|1743.1|1740.6|3483
1592384400000|2020-06-17 09:00:00|1745.3|1743.3|1746.6|1743.1|1749.4|1746.9|1742.2|1740.2|4893
1592388000000|2020-06-17 10:00:00|1746.5|1743|1750.7|1747.2|1750.7|1748.1|1744.8|1742.1|3034
1592391600000|2020-06-17 11:00:00|1750|1748|1744.7|1742.7|1752.2|1750.2|1744.1|1741.4|3163
1592395200000|2020-06-17 12:00:00|1744.8|1742.8|1751.3|1749.3|1753.3|1751.3|1743.8|1741.3|5302
1592398800000|2020-06-17 13:00:00|1751.4|1749.4|1751.3|1749.3|1756.2|1753.2|1744.7|1742.7|4976
1592402400000|2020-06-17 14:00:00|1751.4|1749.4|1754.8|1752.8|1758.4|1756.1|1744.3|1742|5259
1592406000000|2020-06-17 15:00:00|1754.5|1752.5|1751.5|1748|1756.7|1754.7|1749|1747|4621
1592409600000|2020-06-17 16:00:00|1750.9|1748.9|1754.4|1752.4|1756.7|1754.2|1749.6|1746.8|2637
1592413200000|2020-06-17 17:00:00|1754.2|1752.2|1758|1756|1762.1|1759.9|1754.2|1752|2787
1592416800000|2020-06-17 18:00:00|1758.1|1756.1|1753.6|1751.6|1759.4|1756.6|1752.4|1750|2127
1592420400000|2020-06-17 19:00:00|1753.5|1751.5|1755.1|1753.1|1756.8|1754.1|1749.4|1747.4|2333
1592424000000|2020-06-17 20:00:00|1755|1753|1752.2|1748.7|1755|1753|1750.5|1747.9|1237
1592431200000|2020-06-17 22:00:00|1749.9|1747.9|1751.1|1749.1|1755.7|1751.3|1748.7|1745.6|1111
1592434800000|2020-06-17 23:00:00|1752|1750|1750.9|1748.9|1752.9|1750.9|1747.6|1745.6|1290
1592438400000|2020-06-18 00:00:00|1750.5|1748.5|1749.2|1747.2|1753|1751|1745.5|1743.5|2201
1592442000000|2020-06-18 01:00:00|1748.9|1746.9|1748|1746|1754.4|1752.4|1747.2|1745.2|3941
1592445600000|2020-06-18 02:00:00|1747.8|1745.8|1748.6|1746.6|1750|1748|1745.4|1743.4|2257
1592449200000|2020-06-18 03:00:00|1748.7|1746.7|1751|1749|1752|1750|1747.2|1745.2|2196
1592452800000|2020-06-18 04:00:00|1751.1|1749.1|1750|1748|1751.6|1749.6|1749.1|1745.8|1351
1592456400000|2020-06-18 05:00:00|1749.9|1747.9|1756.2|1754.2|1756.7|1754.7|1749.8|1747.8|1929
1592460000000|2020-06-18 06:00:00|1756.5|1754.5|1752.6|1750.6|1759|1757|1751.1|1748.4|2835
1592463600000|2020-06-18 07:00:00|1752.4|1750.4|1761.4|1759.4|1762.8|1760.7|1751.6|1749.6|2684
1592467200000|2020-06-18 08:00:00|1761.5|1759.5|1765.4|1763.4|1766|1764|1757.1|1754|3469
1592470800000|2020-06-18 09:00:00|1765.5|1763.5|1757.4|1755.4|1769.3|1767.2|1756|1754|5034
1592474400000|2020-06-18 10:00:00|1757.2|1755.2|1762.1|1760.1|1764.3|1761.2|1754.7|1752.7|4200
1592478000000|2020-06-18 11:00:00|1762.3|1760.3|1753.5|1750|1764.2|1761.7|1744.8|1742.7|4952
1592481600000|2020-06-18 12:00:00|1753.4|1749.9|1747.4|1745.4|1755.7|1753.3|1743.5|1741.3|6235
1592485200000|2020-06-18 13:00:00|1747.8|1745.8|1739.9|1737.9|1749.5|1747.5|1737.4|1735|4622
1592488800000|2020-06-18 14:00:00|1740|1738|1740.9|1738.9|1742.7|1740.2|1732.6|1730.6|6424
1592492400000|2020-06-18 15:00:00|1741|1739|1737.3|1735.3|1744.9|1742.9|1736.5|1734.5|3823
1592496000000|2020-06-18 16:00:00|1736.8|1734.8|1739.8|1737.8|1742|1740|1736.7|1734.7|2637
1592499600000|2020-06-18 17:00:00|1740|1738|1742.8|1740.8|1744.6|1741.8|1738.7|1736.7|2200
1592503200000|2020-06-18 18:00:00|1742.9|1740.9|1744|1742|1745.3|1743.3|1740.6|1738.6|1811
1592506800000|2020-06-18 19:00:00|1744.1|1742.1|1740.4|1738.4|1744.9|1742.9|1737.8|1735.8|2368
1592510400000|2020-06-18 20:00:00|1740.3|1738.3|1739.2|1735.7|1742.7|1739.8|1737.4|1734.5|1361
1592517600000|2020-06-18 22:00:00|1740.8|1737.3|1741.9|1738.4|1742.2|1739.3|1738.5|1735.2|1146
1592521200000|2020-06-18 23:00:00|1742.5|1739|1743.9|1740.4|1744.2|1741.4|1740.6|1737.8|1245
1592524800000|2020-06-19 00:00:00|1744.2|1740.7|1741.9|1738.4|1745|1742|1739.2|1736.4|1915
1592528400000|2020-06-19 01:00:00|1741.1|1739.9|1743.9|1741.9|1748.6|1745.9|1739.6|1737|3466
1592532000000|2020-06-19 02:00:00|1744.5|1741|1741.4|1737.9|1745.6|1742.7|1738.9|1735.8|2854
1592535600000|2020-06-19 03:00:00|1741.5|1738|1741.5|1738|1744.1|1741.4|1738.9|1736.6|2419
1592539200000|2020-06-19 04:00:00|1741.4|1737.9|1740|1738|1744.4|1741.7|1739.6|1737.3|1748
1592542800000|2020-06-19 05:00:00|1740.2|1738.2|1753.2|1749.7|1755|1750.4|1739.5|1737.2|2808
1592546400000|2020-06-19 06:00:00|1753.1|1749.6|1757.5|1755.5|1760.4|1756.7|1749.3|1744.5|4385
1592550000000|2020-06-19 07:00:00|1757.6|1755.6|1756.6|1754.6|1760.2|1757.6|1755.4|1752.5|3110
1592553600000|2020-06-19 08:00:00|1756.8|1754.8|1754.8|1751.3|1758.4|1755.9|1750.3|1747.8|2859
1592557200000|2020-06-19 09:00:00|1754.2|1752.2|1756.6|1754.6|1757.3|1754.7|1752|1749.5|2621
1592560800000|2020-06-19 10:00:00|1756.5|1754.5|1753.9|1750.4|1758.7|1756.3|1753.1|1750.4|2326
1592564400000|2020-06-19 11:00:00|1753.4|1751.4|1763.2|1759.7|1763.9|1761.5|1752.9|1750.5|3023
1592568000000|2020-06-19 12:00:00|1762.2|1760.2|1766.8|1764.8|1770.6|1767.9|1759|1756.4|6320
1592571600000|2020-06-19 13:00:00|1767|1765|1768|1766|1771.1|1769.1|1759.4|1756.7|5470
1592575200000|2020-06-19 14:00:00|1768.8|1766.8|1769.5|1767.5|1776.9|1774.6|1767.3|1764.4|5947
1592578800000|2020-06-19 15:00:00|1769.3|1767.3|1773.1|1771.1|1783.1|1780.3|1769|1767|6170
1592582400000|2020-06-19 16:00:00|1773|1771|1765.9|1763.9|1774.1|1771.7|1756.5|1754.5|5759
1592586000000|2020-06-19 17:00:00|1766.1|1764.1|1764.3|1762.3|1770.2|1767.5|1763|1761|3856
1592589600000|2020-06-19 18:00:00|1764.5|1762.5|1767.8|1765.8|1768.9|1766.9|1761.4|1759.4|3678
1592593200000|2020-06-19 19:00:00|1767.6|1765.6|1769.8|1767.8|1770.7|1768.3|1765.9|1763.9|2600
1592596800000|2020-06-19 20:00:00|1769.6|1767.6|1765.1|1756.1|1769.6|1767.6|1758.5|1755|1694
1592776800000|2020-06-21 22:00:00|1770|1764.5|1773.8|1768.3|1779.2|1773.7|1768.9|1761.5|1795
1592780400000|2020-06-21 23:00:00|1774.2|1768.7|1779.4|1775.9|1782.6|1777.4|1771.2|1765.7|1310
1592784000000|2020-06-22 00:00:00|1778.7|1776.7|1778.6|1775.1|1786.5|1783.8|1776.8|1773.7|3508
1592787600000|2020-06-22 01:00:00|1777.7|1775.7|1797.1|1795.1|1802.2|1799.1|1772.6|1770.2|6280
1592791200000|2020-06-22 02:00:00|1797.3|1795.3|1792.6|1789.1|1800.5|1798.5|1789.4|1786.6|4146
1592794800000|2020-06-22 03:00:00|1792.2|1788.7|1789.5|1787.5|1793.9|1791.1|1786.9|1784.9|2597
1592798400000|2020-06-22 04:00:00|1789.6|1787.6|1788.5|1786.5|1791.5|1789.4|1786.3|1784.2|2024
1592802000000|2020-06-22 05:00:00|1789.2|1785.7|1790.7|1787.2|1794.5|1791.8|1788.1|1785.5|2863
1592805600000|2020-06-22 06:00:00|1791.2|1787.7|1786.7|1784.7|1792.9|1790.9|1784.5|1782|4840
1592809200000|2020-06-22 07:00:00|1787.3|1785.3|1784.4|1782.4|1790.4|1787.6|1780.9|1778.9|5229
1592812800000|2020-06-22 08:00:00|1784.3|1782.3|1789.8|1787.8|1790.9|1788.4|1780.7|1778.1|3840
1592816400000|2020-06-22 09:00:00|1789.7|1787.7|1794.4|1790.9|1795.9|1793.8|1788.2|1785.7|3095
1592820000000|2020-06-22 10:00:00|1793.8|1791.8|1786.8|1784.8|1794.7|1791.9|1784.1|1781.9|3222
1592823600000|2020-06-22 11:00:00|1786.7|1784.7|1789.3|1787.3|1791.2|1787.9|1783.8|1781.6|3183
1592827200000|2020-06-22 12:00:00|1789.2|1787.2|1793.8|1791.8|1799.8|1797.4|1783.1|1781.1|5909
1592830800000|2020-06-22 13:00:00|1793.3|1791.3|1800.3|1798.3|1803.7|1801.7|1788.9|1786.8|7069
1592834400000|2020-06-22 14:00:00|1800.2|1798.2|1779.2|1777.2|1804.4|1802.3|1775.2|1773.2|9595
1592838000000|2020-06-22 15:00:00|1779.1|1777.1|1786.1|1784.1|1789.1|1787|1773.7|1771|6622
1592841600000|2020-06-22 16:00:00|1786|1784|1779.9|1777.9|1788.2|1785.6|1777.7|1775.7|4885
1592845200000|2020-06-22 17:00:00|1780|1778|1782.7|1780.7|1783.9|1781.5|1777.3|1775.3|4636
1592848800000|2020-06-22 18:00:00|1782.6|1780.6|1778.9|1776.9|1784.5|1782.1|1778|1776|3179
1592852400000|2020-06-22 19:00:00|1779|1777|1772.5|1770.5|1784.1|1782|1767.5|1764.4|4615
1592856000000|2020-06-22 20:00:00|1772.7|1770.7|1775.7|1767.9|1778|1775.9|1771.3|1764.7|2326
1592863200000|2020-06-22 22:00:00|1772.5|1770.5|1776.8|1774.8|1780.4|1776.6|1772.3|1769.8|2121
1592866800000|2020-06-22 23:00:00|1775.9|1773.9|1781.5|1779.5|1784.9|1782.4|1774.9|1772.3|2259
1592870400000|2020-06-23 00:00:00|1781.4|1779.4|1781.2|1777.7|1783.8|1781.5|1777.6|1775|2970
1592874000000|2020-06-23 01:00:00|1781|1779|1779.7|1777.7|1788.7|1786.7|1772.1|1770|8349
1592877600000|2020-06-23 02:00:00|1779.5|1777.5|1775.8|1773.8|1781.1|1778.7|1773.4|1770.6|6703
1592881200000|2020-06-23 03:00:00|1775.7|1773.7|1775.2|1773.2|1778.6|1776|1773.7|1771.6|2915
1592884800000|2020-06-23 04:00:00|1775.3|1773.3|1770.3|1768.3|1775.3|1773.3|1769|1765.3|1976
1592888400000|2020-06-23 05:00:00|1770.6|1768.6|1774|1770.5|1779|1776|1769|1766.5|3883
1592892000000|2020-06-23 06:00:00|1773.9|1770.4|1773.4|1771.4|1775.7|1773|1768.1|1765.5|5968
1592895600000|2020-06-23 07:00:00|1773|1771|1784.7|1782.7|1787.7|1785.3|1770.2|1767.7|6267
1592899200000|2020-06-23 08:00:00|1784.5|1782.5|1783.5|1781.5|1787.5|1784.9|1778|1775.5|5064
1592902800000|2020-06-23 09:00:00|1783.8|1781.8|1786.5|1784.5|1788.7|1786.6|1781.8|1779.3|3276
1592906400000|2020-06-23 10:00:00|1786.4|1784.4|1782|1780|1789.6|1787.1|1780.1|1778.1|3469
1592910000000|2020-06-23 11:00:00|1782.1|1780.1|1785|1783|1792.8|1790.7|1781.5|1779.3|3545
1592913600000|2020-06-23 12:00:00|1785.2|1783.2|1789.6|1787.6|1794.8|1792.6|1781.5|1779.2|5753
1592917200000|2020-06-23 13:00:00|1789.7|1787.7|1797.5|1795.5|1802|1799.2|1788|1786|9823
1592920800000|2020-06-23 14:00:00|1797.3|1795.3|1791.7|1789.7|1800.9|1798.4|1786|1783.4|10248
1592924400000|2020-06-23 15:00:00|1791.6|1789.6|1791.9|1789.9|1797.9|1795.1|1790.5|1788.5|5519
1592928000000|2020-06-23 16:00:00|1792.2|1790.2|1794.4|1792.4|1800.4|1797.5|1791.9|1789.9|4372
1592931600000|2020-06-23 17:00:00|1794.5|1792.5|1798.1|1796.1|1799.1|1796.2|1792.2|1789.6|4603
1592935200000|2020-06-23 18:00:00|1797.9|1795.9|1797.8|1794.3|1799.2|1796.5|1792.4|1788.7|3971
1592938800000|2020-06-23 19:00:00|1796.7|1794.7|1799.9|1797.9|1801.8|1799.2|1795.3|1792.6|4259
1592942400000|2020-06-23 20:00:00|1800.1|1798.1|1795.1|1788|1803.5|1800.8|1793.8|1788|2363
1592949600000|2020-06-23 22:00:00|1796.9|1793.4|1796.2|1792.7|1802|1799.2|1793.1|1789|2369
1592953200000|2020-06-23 23:00:00|1795.1|1793.1|1799.4|1795.9|1801.3|1798.7|1793.6|1791.2|2003
1592956800000|2020-06-24 00:00:00|1799.1|1797.1|1797.6|1794.1|1810.2|1806.6|1796.3|1793.2|3899
1592960400000|2020-06-24 01:00:00|1797.5|1794|1794.3|1790.8|1802.2|1799.5|1792.2|1787.8|6163
1592964000000|2020-06-24 02:00:00|1794.4|1790.9|1788.6|1786.6|1797.1|1793|1787.9|1785.5|4632
1592967600000|2020-06-24 03:00:00|1788.5|1786.5|1788.6|1785.1|1792|1790|1784.7|1781.9|3351
1592971200000|2020-06-24 04:00:00|1788.5|1785|1790|1788|1791.8|1789.1|1787.3|1784.3|2404
1592974800000|2020-06-24 05:00:00|1790.3|1788.3|1789.6|1786.1|1793.2|1791.2|1788|1785.7|2434
1592978400000|2020-06-24 06:00:00|1789.5|1786|1794.3|1792.3|1795.9|1793.9|1786.9|1782.4|4818
1592982000000|2020-06-24 07:00:00|1795.5|1792|1789.2|1787.2|1798.6|1795.9|1788.6|1786.6|5353
1592985600000|2020-06-24 08:00:00|1789|1787|1795.8|1793.8|1795.9|1793.9|1788.5|1786.1|4174
1592989200000|2020-06-24 09:00:00|1795.7|1793.7|1799.5|1797.5|1800.3|1797.5|1794.6|1789.5|3795
1592992800000|2020-06-24 10:00:00|1799.4|1797.4|1790.2|1788.2|1801.8|1799.1|1789.6|1786.9|3579
1592996400000|2020-06-24 11:00:00|1790.1|1788.1|1790.7|1788.7|1794.6|1792.4|1785.3|1782.9|5371
1593000000000|2020-06-24 12:00:00|1790.5|1788.5|1758.4|1756.4|1793|1789.7|1739.8|1736.3|11499
1593003600000|2020-06-24 13:00:00|1758.1|1756.1|1767|1765|1775.6|1772.9|1750|1748|10459
1593007200000|2020-06-24 14:00:00|1767.3|1765.3|1777.5|1775.5|1779.4|1776.6|1762.4|1760|8439
1593010800000|2020-06-24 15:00:00|1777.6|1775.6|1757.3|1755.3|1784.3|1781.9|1744|1741.3|9716
1593014400000|2020-06-24 16:00:00|1756.5|1754.5|1765.7|1763.7|1767.9|1765.6|1751.6|1749.4|7316
1593018000000|2020-06-24 17:00:00|1766.2|1764.2|1760.9|1758.9|1769.6|1766.7|1754.7|1751.9|5160
1593021600000|2020-06-24 18:00:00|1760.8|1758.8|1752.5|1749|1764.6|1761.8|1749.6|1747|4452
1593025200000|2020-06-24 19:00:00|1752.7|1749.2|1750.1|1748.1|1760.1|1757.6|1749.3|1746.5|5106
1593028800000|2020-06-24 20:00:00|1750.2|1748.2|1751.6|1748.1|1755.4|1752.7|1749.6|1744.2|1786
1593036000000|2020-06-24 22:00:00|1752.4|1748.9|1754.8|1752.8|1758.6|1754.5|1745.2|1742.5|2987
1593039600000|2020-06-24 23:00:00|1755.8|1752.3|1753.5|1750|1758|1754.1|1751|1746.7|2164
1593043200000|2020-06-25 00:00:00|1753.4|1749.9|1757.6|1755.6|1761.5|1758.9|1752.3|1748.8|2964
1593046800000|2020-06-25 01:00:00|1757.4|1755.4|1758.5|1756.5|1760.6|1758|1755.6|1753|2861
1593050400000|2020-06-25 02:00:00|1758.6|1756.6|1758.5|1756.5|1759.8|1757.8|1751.1|1748.5|2758
1593054000000|2020-06-25 03:00:00|1758.4|1756.4|1760.2|1758.2|1761.5|1759.4|1756.8|1754.8|2881
1593057600000|2020-06-25 04:00:00|1760|1758|1758.1|1756.1|1760.9|1758.8|1756.1|1753.7|1893
1593061200000|2020-06-25 05:00:00|1757.9|1755.9|1756.5|1754.5|1759.9|1757.9|1755.4|1752.9|1993
1593064800000|2020-06-25 06:00:00|1756.7|1754.7|1757.9|1755.9|1764.5|1761.8|1756.7|1754|3557
1593068400000|2020-06-25 07:00:00|1757.7|1755.7|1758.3|1756.3|1765.3|1762.3|1752.5|1750.3|5172
1593072000000|2020-06-25 08:00:00|1758.2|1756.2|1760.9|1758.9|1766|1763.6|1757.3|1754.6|5572
1593075600000|2020-06-25 09:00:00|1761|1759|1759.8|1757.8|1763.9|1761.9|1758.2|1755.8|5367
1593079200000|2020-06-25 10:00:00|1759.9|1757.9|1756|1754|1761.9|1759.4|1754.9|1752.4|4467
1593082800000|2020-06-25 11:00:00|1756.3|1754.3|1752.7|1750.7|1759.1|1756.4|1752.2|1748.4|4451
1593086400000|2020-06-25 12:00:00|1753.3|1751.3|1768.7|1766.7|1770.3|1768.3|1745.4|1742.6|8047
1593090000000|2020-06-25 13:00:00|1768.8|1766.8|1769.3|1767.3|1776.2|1774.2|1763.1|1761.1|7999
1593093600000|2020-06-25 14:00:00|1769.4|1767.4|1771.4|1769.4|1781.9|1778.3|1765.8|1763.8|7152
1593097200000|2020-06-25 15:00:00|1771.6|1769.6|1773.2|1771.2|1775.8|1772.9|1767.4|1764.8|6335
1593100800000|2020-06-25 16:00:00|1772.9|1770.9|1779|1775.5|1782.5|1780.1|1772.9|1770.9|5531
1593104400000|2020-06-25 17:00:00|1777.7|1775.7|1777.7|1775.7|1782.4|1779.1|1774.3|1769.3|4136
1593108000000|2020-06-25 18:00:00|1777.8|1775.8|1777.7|1774.2|1780.4|1777|1774.7|1771.3|2785
1593111600000|2020-06-25 19:00:00|1777.9|1774.4|1781.9|1779.9|1783.9|1781.6|1775.7|1771.8|3752
1593115200000|2020-06-25 20:00:00|1782.2|1780.2|1781.9|1778.4|1785.3|1780.7|1777.9|1775.1|1761
1593122400000|2020-06-25 22:00:00|1782.8|1779.3|1779.1|1775.6|1787.7|1782.1|1776|1771.2|1762
1593126000000|2020-06-25 23:00:00|1778.7|1775.2|1779.7|1776.2|1784.6|1780|1776.3|1773.8|2209
1593129600000|2020-06-26 00:00:00|1779.8|1776.3|1779.7|1777.7|1781.2|1778.1|1775.2|1772.4|2474
1593133200000|2020-06-26 01:00:00|1779.6|1777.6|1776.7|1774.7|1781.3|1777.9|1774.8|1772.8|2161
1593136800000|2020-06-26 02:00:00|1776.6|1774.6|1776|1774|1779.3|1776.6|1774.6|1772.1|1850
1593140400000|2020-06-26 03:00:00|1776.7|1773.2|1774.3|1772.3|1778.3|1775.6|1773.5|1770.7|1489
1593144000000|2020-06-26 04:00:00|1774.4|1772.4|1777.1|1775.1|1779|1776.2|1772.5|1770.5|2212
1593147600000|2020-06-26 05:00:00|1777|1775|1772.6|1770.6|1778.8|1775.7|1770|1768|2811
1593151200000|2020-06-26 06:00:00|1772.8|1770.8|1777.5|1775.5|1780.6|1777.4|1771.3|1768.7|2758
1593154800000|2020-06-26 07:00:00|1777.6|1775.6|1783.1|1781.1|1787|1784.9|1776.8|1774.2|4326
1593158400000|2020-06-26 08:00:00|1782.9|1780.9|1783.1|1781.1|1786.4|1783.6|1780.1|1777.4|4473
1593162000000|2020-06-26 09:00:00|1783.3|1781.3|1782.7|1780.7|1786.8|1784.1|1778.5|1776.3|3251
1593165600000|2020-06-26 10:00:00|1782.8|1780.8|1785.3|1783.3|1787|1784.1|1780.1|1777.6|3040
1593169200000|2020-06-26 11:00:00|1784.9|1782.9|1787.7|1785.7|1791.9|1789.6|1783.7|1781.6|3790
1593172800000|2020-06-26 12:00:00|1787.9|1785.9|1784.1|1782.1|1792.8|1790.5|1781.6|1779.5|6429
1593176400000|2020-06-26 13:00:00|1784|1782|1769.4|1765.9|1784.2|1782.2|1764.4|1762.4|9733
1593180000000|2020-06-26 14:00:00|1769.5|1766|1757.4|1755.4|1771.1|1769.1|1750.6|1748.6|9082
1593183600000|2020-06-26 15:00:00|1757.5|1755.5|1781|1779|1783.9|1781.3|1756.6|1753.9|8008
1593187200000|2020-06-26 16:00:00|1781.2|1779.2|1787.9|1785.9|1790|1788|1776.4|1774.2|6461
1593190800000|2020-06-26 17:00:00|1789.7|1786.2|1784.1|1782.1|1796.2|1794.2|1780.4|1778.2|5722
1593194400000|2020-06-26 18:00:00|1784.2|1782.2|1781.9|1779.9|1785.6|1783.6|1778.6|1775.8|3221
1593198000000|2020-06-26 19:00:00|1782.3|1778.8|1784.4|1782.4|1786.8|1784.8|1780.7|1778|2879
1593201600000|2020-06-26 20:00:00|1784.2|1782.2|1783|1774|1785.9|1782.9|1778.5|1772|1450
1593381600000|2020-06-28 22:00:00|1787.4|1781.9|1787.7|1785.7|1794.5|1791.6|1783.2|1778.5|3051
1593385200000|2020-06-28 23:00:00|1787.6|1785.6|1783.7|1781.7|1792.5|1789.6|1781.2|1778.5|2866
1593388800000|2020-06-29 00:00:00|1784|1782|1794.7|1792.7|1796.8|1794.3|1781.9|1779.6|2928
1593392400000|2020-06-29 01:00:00|1794.8|1792.8|1787.5|1785.5|1797.7|1795.7|1786.2|1783.1|4852
1593396000000|2020-06-29 02:00:00|1787.7|1785.7|1789.9|1787.9|1793.6|1791.6|1786|1783.4|3403
1593399600000|2020-06-29 03:00:00|1789.8|1787.8|1789.1|1787.1|1791.2|1788.8|1787.4|1784.6|2229
1593403200000|2020-06-29 04:00:00|1789|1787|1791.7|1789.7|1793.5|1790.2|1788.8|1785.9|1931
1593406800000|2020-06-29 05:00:00|1791.5|1789.5|1787.9|1784.4|1794|1791.3|1785|1782.8|2692
1593410400000|2020-06-29 06:00:00|1787.8|1784.3|1785.4|1783.4|1789.8|1787.3|1784.6|1782.4|4669
1593414000000|2020-06-29 07:00:00|1786.1|1782.6|1782.8|1779.3|1786.1|1783.8|1781.5|1779|4690
1593417600000|2020-06-29 08:00:00|1782|1780|1787.6|1784.1|1788|1785.6|1780.8|1777.9|3464
1593421200000|2020-06-29 09:00:00|1787.5|1784|1788.9|1786.9|1790.6|1787.8|1783|1780.3|3454
1593424800000|2020-06-29 10:00:00|1788.8|1786.8|1793|1791|1794|1791.9|1787.7|1785.6|3033
1593428400000|2020-06-29 11:00:00|1792.9|1790.9|1788.6|1786.6|1796.2|1793.2|1787.9|1785.1|2982
1593432000000|2020-06-29 12:00:00|1788.3|1786.3|1778|1776|1791.2|1788.5|1770.1|1767.5|7495
1593435600000|2020-06-29 13:00:00|1777.8|1775.8|1774.7|1772.7|1781.5|1778.9|1770|1767.7|7716
1593439200000|2020-06-29 14:00:00|1774.9|1772.9|1784.1|1782.1|1785.5|1783|1773.7|1771.4|6752
1593442800000|2020-06-29 15:00:00|1784.2|1782.2|1783.2|1781.2|1785.7|1783.2|1780.9|1778.3|4756
1593446400000|2020-06-29 16:00:00|1783.1|1781.1|1783.7|1781.7|1787.4|1784.6|1780.9|1778.5|4055
1593450000000|2020-06-29 17:00:00|1783.8|1781.8|1780.4|1778.4|1786|1783.4|1779.5|1776.8|3127
1593453600000|2020-06-29 18:00:00|1780.3|1778.3|1783.5|1781.5|1783.8|1781.8|1778.2|1775.5|2109
1593457200000|2020-06-29 19:00:00|1783.9|1781.9|1786.4|1784.4|1788.4|1785.7|1782.3|1779.9|2218
1593460800000|2020-06-29 20:00:00|1786.6|1784.6|1789.9|1782.3|1790.8|1786|1784.3|1780.1|1661
1593468000000|2020-06-29 22:00:00|1784.1|1780.6|1788.7|1786.7|1789.1|1786.9|1784|1780.5|1440
1593471600000|2020-06-29 23:00:00|1789.2|1785.7|1787.5|1785.5|1789.2|1786.6|1785.4|1782.7|1201
1593475200000|2020-06-30 00:00:00|1787.4|1785.4|1783.8|1780.3|1787.9|1785.7|1781.9|1779.7|1904
1593478800000|2020-06-30 01:00:00|1783.3|1779.8|1782|1780|1785|1782.2|1778.5|1776|3228
1593482400000|2020-06-30 02:00:00|1781.9|1779.9|1789.1|1787.1|1789.4|1787.4|1781.9|1779.9|2365
1593486000000|2020-06-30 03:00:00|1788.9|1786.9|1787|1785|1790.1|1788.1|1786.1|1784|1865
1593489600000|2020-06-30 04:00:00|1786.9|1784.9|1788.7|1785.2|1789.4|1787.2|1786.7|1784.3|1171
1593493200000|2020-06-30 05:00:00|1788.8|1785.3|1782.7|1780.7|1792.4|1790|1781.1|1778.6|2905
1593496800000|2020-06-30 06:00:00|1783.8|1780.3|1789.8|1787.8|1791.3|1788.5|1782.5|1780|4103
1593500400000|2020-06-30 07:00:00|1790.7|1787.2|1787.9|1785.9|1792.3|1789.5|1786.2|1783.5|3689
1593504000000|2020-06-30 08:00:00|1788.1|1786.1|1786.5|1783|1790.3|1787.4|1784.3|1781.6|3196
1593507600000|2020-06-30 09:00:00|1786.4|1782.9|1784.8|1782.8|1787.6|1784.7|1783.3|1780.9|3190
1593511200000|2020-06-30 10:00:00|1785.2|1783.2|1785.9|1783.9|1789.6|1787.2|1784.8|1782.5|2656
1593514800000|2020-06-30 11:00:00|1786.6|1783.1|1781.3|1779.3|1790.5|1787.8|1779.9|1777|4395
1593518400000|2020-06-30 12:00:00|1782.1|1778.6|1788.8|1785.3|1789.8|1787|1780.9|1778.5|6101
1593522000000|2020-06-30 13:00:00|1788.4|1784.9|1792.9|1789.4|1795.6|1793|1782.3|1779.9|7852
1593525600000|2020-06-30 14:00:00|1793.2|1789.7|1811.2|1809.2|1815.2|1812.7|1792.1|1789.5|10421
1593529200000|2020-06-30 15:00:00|1811.7|1809.7|1819.6|1817.6|1825.9|1823.6|1807.4|1805.4|11295
1593532800000|2020-06-30 16:00:00|1819.7|1817.7|1822.4|1818.9|1825.3|1823.2|1816.5|1813.7|7037
1593536400000|2020-06-30 17:00:00|1821.7|1819.7|1818.2|1816.2|1826|1823.3|1817.5|1814.9|6148
1593540000000|2020-06-30 18:00:00|1818.6|1816.6|1820.8|1818.8|1821.7|1819.1|1815.6|1812.9|4163
1593543600000|2020-06-30 19:00:00|1820.9|1818.9|1822.2|1820.2|1824.3|1821.8|1818|1815.3|3487
1593547200000|2020-06-30 20:00:00|1822.5|1820.5|1820.4|1816.9|1826.5|1822.2|1820.2|1811.7|1778
1593554400000|2020-06-30 22:00:00|1821.4|1817.9|1818.9|1816.9|1826.5|1820.8|1818.8|1815.9|2142
1593558000000|2020-06-30 23:00:00|1819.8|1817.8|1821.8|1818.3|1823.5|1820.7|1818.8|1815.5|1742
1593561600000|2020-07-01 00:00:00|1821.6|1818.1|1817.5|1815.5|1822|1819.4|1813.9|1811.3|2689
1593565200000|2020-07-01 01:00:00|1817.6|1815.6|1827|1823.5|1830.9|1828.1|1816.7|1814|5374
1593568800000|2020-07-01 02:00:00|1827.2|1823.7|1827.5|1825.5|1829.8|1827.7|1824.7|1822.3|2415
1593572400000|2020-07-01 03:00:00|1827.4|1825.4|1829.2|1825.7|1830.3|1827.5|1825.8|1823.5|2456
1593576000000|2020-07-01 04:00:00|1829.1|1825.6|1823.7|1821.7|1830.2|1827.5|1823.1|1820.2|2371
1593579600000|2020-07-01 05:00:00|1823.9|1821.9|1825.7|1822.2|1829.2|1826.4|1821|1818.2|3704
1593583200000|2020-07-01 06:00:00|1824.5|1821|1825.3|1821.8|1828.3|1825.1|1822.9|1819.4|3841
1593586800000|2020-07-01 07:00:00|1825.1|1821.6|1834.2|1830.7|1835.2|1832.4|1823.8|1821.1|5038
1593590400000|2020-07-01 08:00:00|1833.4|1831.4|1839.2|1835.7|1842.3|1839.7|1831.8|1829.1|4037
1593594000000|2020-07-01 09:00:00|1839.3|1835.8|1840.7|1838.7|1846.2|1843.6|1835.8|1833.1|4434
1593597600000|2020-07-01 10:00:00|1840.9|1838.9|1823.8|1820.3|1843.3|1840.6|1812.9|1809.8|6684
1593601200000|2020-07-01 11:00:00|1823.5|1820|1825.8|1822.3|1826.1|1823.6|1812.8|1810.2|7268
1593604800000|2020-07-01 12:00:00|1825.3|1823.3|1826|1824|1834.4|1832.4|1820.1|1815|9838
1593608400000|2020-07-01 13:00:00|1826.6|1824.6|1804.7|1801.2|1828.1|1825.4|1800.6|1798.6|10892
1593612000000|2020-07-01 14:00:00|1804.2|1800.7|1798|1796|1812.6|1810.2|1784.5|1782.4|11717
1593615600000|2020-07-01 15:00:00|1798.3|1796.3|1798.1|1796.1|1800.1|1797.1|1786.3|1783.5|9369
1593619200000|2020-07-01 16:00:00|1798.2|1796.2|1804.4|1800.9|1804.8|1801.6|1792.9|1790.3|6613
1593622800000|2020-07-01 17:00:00|1804.1|1800.6|1799.8|1796.3|1804.1|1801.2|1795.7|1791|5499
1593626400000|2020-07-01 18:00:00|1799.4|1795.9|1802.3|1798.8|1802.9|1800.3|1793.1|1790.5|3303
1593630000000|2020-07-01 19:00:00|1802.5|1799|1805.2|1803.2|1807.8|1804.9|1800.7|1798.1|2794
1593633600000|2020-07-01 20:00:00|1805.9|1802.4|1802.4|1798.9|1807.2|1804.4|1801.7|1796.8|1385
1593640800000|2020-07-01 22:00:00|1805.2|1801.7|1804|1800.5|1808.9|1804|1802.2|1798|1463
1593644400000|2020-07-01 23:00:00|1803.6|1800.1|1803.4|1799.9|1805.7|1802.2|1801.1|1798.3|1015
1593648000000|2020-07-02 00:00:00|1802.4|1800.4|1801.5|1799.5|1804|1801.4|1799.7|1796.8|1768
1593651600000|2020-07-02 01:00:00|1801.4|1799.4|1794.8|1792.8|1801.5|1799.5|1791.2|1789.2|4575
1593655200000|2020-07-02 02:00:00|1794.9|1792.9|1794.4|1792.4|1799.2|1796.7|1793.1|1790.5|2379
1593658800000|2020-07-02 03:00:00|1794.2|1792.2|1794.1|1792.1|1795.2|1792.7|1791.9|1789.3|1700
1593662400000|2020-07-02 04:00:00|1794|1792|1793.4|1791.4|1796.2|1793.5|1793.4|1791|1403
1593666000000|2020-07-02 05:00:00|1793.3|1791.3|1791.2|1789.2|1794.7|1792.2|1788|1785.8|2827
1593669600000|2020-07-02 06:00:00|1791.4|1789.4|1793.3|1791.3|1794.2|1792.1|1790.5|1788|3631
1593673200000|2020-07-02 07:00:00|1793.5|1791.5|1792.6|1790.6|1795.2|1792.9|1786.5|1783.6|3863
1593676800000|2020-07-02 08:00:00|1792.7|1790.7|1792.8|1790.8|1799.5|1797.5|1789.9|1787.9|2960
1593680400000|2020-07-02 09:00:00|1792.9|1790.9|1798|1796|1798.1|1796.1|1791.9|1789.6|3182
1593684000000|2020-07-02 10:00:00|1797.9|1795.9|1795|1793|1799.7|1797.4|1794.4|1792.4|2143
1593687600000|2020-07-02 11:00:00|1794.9|1792.9|1801.4|1799.4|1803|1800.2|1794.7|1792.2|2545
1593691200000|2020-07-02 12:00:00|1801.3|1799.3|1785.6|1782.1|1801.9|1799.9|1782.5|1778.4|9321
1593694800000|2020-07-02 13:00:00|1785.1|1781.6|1806.9|1804.9|1810|1807.7|1777|1775|10627
1593698400000|2020-07-02 14:00:00|1807.7|1804.2|1805.8|1803.8|1814.1|1812.1|1803.4|1800.8|8491
1593702000000|2020-07-02 15:00:00|1805.6|1803.6|1804.5|1802.5|1809.6|1807.6|1803.8|1801.8|5215
1593705600000|2020-07-02 16:00:00|1804.6|1802.6|1799.4|1797.4|1804.7|1802.7|1794.7|1792.4|4504
1593709200000|2020-07-02 17:00:00|1799.5|1797.5|1800.9|1798.9|1803.4|1800.9|1798.8|1796.2|3126
1593712800000|2020-07-02 18:00:00|1800.6|1798.6|1801.2|1799.2|1802.9|1800.4|1799.2|1796.5|2619
1593716400000|2020-07-02 19:00:00|1801.1|1799.1|1795.4|1793.4|1801.9|1799.5|1793.2|1790.8|2282
1593720000000|2020-07-02 20:00:00|1795.5|1793.5|1795.9|1793.9|1799.2|1796.1|1795.1|1790.2|1458
1593727200000|2020-07-02 22:00:00|1796.9|1793.4|1796.7|1793.2|1800.4|1796.8|1795.2|1790.9|1515
1593730800000|2020-07-02 23:00:00|1794.6|1791.1|1796.1|1794.1|1798.8|1796.2|1794.6|1791.1|1288
1593734400000|2020-07-03 00:00:00|1796.3|1794.3|1798.7|1796.7|1799.5|1797.1|1795.5|1792.6|1905
1593738000000|2020-07-03 01:00:00|1798.6|1796.6|1801.7|1799.7|1805|1802.3|1798.6|1796.2|4574
1593741600000|2020-07-03 02:00:00|1801.9|1799.9|1805.3|1801.8|1806.2|1803.5|1799.9|1797.6|2536
1593745200000|2020-07-03 03:00:00|1804.5|1802.5|1802|1800|1805.4|1802.7|1801.5|1798.9|1684
1593748800000|2020-07-03 04:00:00|1802.2|1800.2|1801.9|1799.9|1804.2|1801.5|1800.7|1798|1851
1593752400000|2020-07-03 05:00:00|1801.8|1799.8|1800.8|1797.3|1805.5|1802.7|1797.1|1794.1|2651
1593756000000|2020-07-03 06:00:00|1800.9|1797.4|1803|1801|1805.2|1802.6|1796.2|1794.1|3863
1593759600000|2020-07-03 07:00:00|1803.1|1801.1|1802.3|1800.3|1805.3|1802.6|1800.8|1798.2|2781
1593763200000|2020-07-03 08:00:00|1802.2|1800.2|1803.1|1801.1|1805.9|1802.9|1799|1796|2897
1593766800000|2020-07-03 09:00:00|1803.5|1801.5|1800|1798|1803.9|1801.7|1798.6|1796.5|2297
1593770400000|2020-07-03 10:00:00|1799.9|1797.9|1803.8|1800.3|1804.4|1801.7|1798.9|1796.1|1841
1593774000000|2020-07-03 11:00:00|1802.9|1800.9|1802.1|1798.6|1804.5|1801.5|1800|1796.6|2116
1593777600000|2020-07-03 12:00:00|1801.7|1799.7|1802.9|1800.9|1804.7|1802.6|1798.9|1795.7|2616
1593781200000|2020-07-03 13:00:00|1803.6|1800.1|1801.3|1797.8|1807.8|1804.9|1800.4|1797.7|3707
1593784800000|2020-07-03 14:00:00|1801.4|1797.9|1804.4|1800.9|1806.8|1804|1800.1|1797.5|3329
1593788400000|2020-07-03 15:00:00|1804.3|1800.8|1805.9|1803.9|1808.5|1805.9|1803.3|1800.7|2414
1593792000000|2020-07-03 16:00:00|1805.8|1803.8|1808.5|1801.5|1808.5|1804.7|1802.9|1799.8|1796
1593986400000|2020-07-05 22:00:00|1806.4|1800.9|1807.2|1803.7|1811.6|1804.7|1805.5|1798.1|1460
1593990000000|2020-07-05 23:00:00|1807.3|1803.8|1804.6|1802.6|1807.5|1804.9|1803.7|1801|1135
1593993600000|2020-07-06 00:00:00|1804.7|1802.7|1807.1|1805.1|1808.2|1805.4|1803.5|1800.7|1283
1593997200000|2020-07-06 01:00:00|1807.2|1805.2|1799|1797|1808.7|1805.9|1796.4|1793.5|3577
1594000800000|2020-07-06 02:00:00|1799.1|1797.1|1801.8|1799.8|1803.7|1801|1795.8|1793|2504
1594004400000|2020-07-06 03:00:00|1801.7|1799.7|1799.5|1797.5|1803.4|1800.8|1799|1796.5|1410
1594008000000|2020-07-06 04:00:00|1799.4|1797.4|1800.1|1796.6|1802|1799.1|1798.1|1795.3|1369
1594011600000|2020-07-06 05:00:00|1800|1796.5|1799.6|1797.6|1805.3|1802.6|1797.7|1795.6|2324
1594015200000|2020-07-06 06:00:00|1799.8|1797.8|1810.5|1807|1813.1|1810.2|1798.8|1795.9|3837
1594018800000|2020-07-06 07:00:00|1810.4|1806.9|1809.9|1807.9|1813|1810.3|1807.6|1804.8|2880
1594022400000|2020-07-06 08:00:00|1810|1808|1820.3|1816.8|1829|1826.3|1809|1806.2|3545
1594026000000|2020-07-06 09:00:00|1819.3|1817.3|1816.9|1813.4|1823.1|1820.5|1813.8|1811.1|3129
1594029600000|2020-07-06 10:00:00|1816.8|1813.3|1820.7|1818.7|1823.5|1820.7|1815.1|1812.4|2776
1594033200000|2020-07-06 11:00:00|1820.8|1818.8|1828.1|1824.6|1830.6|1827.8|1820.6|1817.8|3200
1594036800000|2020-07-06 12:00:00|1828.2|1824.7|1831.4|1827.9|1833.2|1830.3|1818.9|1816.4|6245
1594040400000|2020-07-06 13:00:00|1831.3|1827.8|1835.2|1831.7|1842.2|1839.5|1828.6|1826.3|7670
1594044000000|2020-07-06 14:00:00|1835.6|1832.1|1830.3|1828.3|1838.9|1836.3|1821.2|1818.3|8312
1594047600000|2020-07-06 15:00:00|1830.2|1828.2|1825.8|1823.8|1833.3|1830.8|1825.1|1822.7|4743
1594051200000|2020-07-06 16:00:00|1825.7|1823.7|1824.9|1822.9|1828.3|1825.9|1821.1|1819.1|3115
1594054800000|2020-07-06 17:00:00|1824.8|1822.8|1826|1824|1827.9|1825.8|1822.7|1820.2|2814
1594058400000|2020-07-06 18:00:00|1826.1|1824.1|1830.2|1828.2|1831.1|1829.1|1824|1821.6|2157
1594062000000|2020-07-06 19:00:00|1830|1828|1830.9|1828.9|1831.6|1829.6|1827.9|1825.9|1153
1594065600000|2020-07-06 20:00:00|1830.7|1828.7|1828.6|1825.1|1831.9|1829.9|1826.4|1820.9|1340
1594072800000|2020-07-06 22:00:00|1828.7|1825.2|1832.4|1830.4|1833.1|1830.9|1828.1|1825|1256
1594076400000|2020-07-06 23:00:00|1831.8|1829.8|1832.3|1830.3|1834.3|1831.8|1830.4|1827.8|1086
1594080000000|2020-07-07 00:00:00|1832.1|1830.1|1834.8|1832.8|1836.1|1833.3|1828|1825.1|1655
1594083600000|2020-07-07 01:00:00|1834.7|1832.7|1832|1830|1837.9|1835.3|1830.2|1827.5|3869
1594087200000|2020-07-07 02:00:00|1831.8|1829.8|1822.6|1820.6|1834.6|1830|1821.6|1818.7|2551
1594090800000|2020-07-07 03:00:00|1822.7|1820.7|1824.9|1822.9|1828.6|1825.1|1822|1819.4|1704
1594094400000|2020-07-07 04:00:00|1824.8|1822.8|1823.4|1821.4|1827.1|1824.5|1823.2|1820.7|1455
1594098000000|2020-07-07 05:00:00|1823.5|1821.5|1820.9|1817.4|1827.6|1824.9|1817.4|1814.7|2253
1594101600000|2020-07-07 06:00:00|1820.7|1817.2|1819.1|1815.6|1824.2|1819.6|1817.1|1814.6|2881
1594105200000|2020-07-07 07:00:00|1818.4|1816.4|1810.7|1808.7|1821.5|1819.2|1808.5|1805.8|4188
1594108800000|2020-07-07 08:00:00|1811.4|1807.9|1807.2|1805.2|1814.2|1811.6|1800.4|1798.1|4747
1594112400000|2020-07-07 09:00:00|1808|1804.5|1806.5|1803|1814.2|1811.6|1800.4|1797.9|4956
1594116000000|2020-07-07 10:00:00|1805.5|1803.5|1803.4|1801.4|1809.5|1806.9|1800.6|1798.2|3284
1594119600000|2020-07-07 11:00:00|1803.5|1801.5|1810.8|1808.8|1811.6|1809.6|1802.9|1800.3|2459
1594123200000|2020-07-07 12:00:00|1810.3|1808.3|1811.8|1809.8|1816.9|1814.9|1805.2|1803.2|4088
1594126800000|2020-07-07 13:00:00|1812.1|1810.1|1820.2|1818.2|1823.8|1819.8|1810.3|1807.6|4944
1594130400000|2020-07-07 14:00:00|1820.3|1818.3|1830.2|1828.2|1838.4|1835.2|1820.3|1818.3|8787
1594134000000|2020-07-07 15:00:00|1830.1|1828.1|1834.2|1830.7|1835.9|1833.1|1828.7|1826.4|4859
1594137600000|2020-07-07 16:00:00|1834.1|1830.6|1835.1|1833.1|1836.2|1833.9|1830.8|1828|4148
1594141200000|2020-07-07 17:00:00|1835.3|1831.8|1834.8|1832.8|1836.5|1834.3|1832.2|1830|3361
1594144800000|2020-07-07 18:00:00|1834.9|1832.9|1828.5|1825|1836|1833.7|1826.3|1824|3239
1594148400000|2020-07-07 19:00:00|1828.6|1825.1|1827.3|1825.3|1829.9|1827.9|1824.9|1822.5|2612
1594152000000|2020-07-07 20:00:00|1827.2|1825.2|1828|1824.5|1831.1|1828.3|1826.4|1821.9|1141
1594159200000|2020-07-07 22:00:00|1829.7|1826.2|1828.4|1826.4|1830.6|1827.4|1826.7|1821.3|1043
1594162800000|2020-07-07 23:00:00|1829.5|1826|1828.4|1826.4|1831.3|1828.6|1828|1825.7|903
1594166400000|2020-07-08 00:00:00|1828.2|1826.2|1829.3|1825.8|1832.9|1829.2|1826.2|1821.9|1846
1594170000000|2020-07-08 01:00:00|1829.2|1825.7|1831.9|1829.9|1835.1|1832.6|1827.8|1825|3608
1594173600000|2020-07-08 02:00:00|1830.8|1828.8|1831.3|1829.3|1834.3|1831.3|1827.6|1824.7|2808
1594177200000|2020-07-08 03:00:00|1831.2|1827.7|1829.6|1827.6|1834.1|1830.1|1828.9|1826.3|2188
1594180800000|2020-07-08 04:00:00|1829.8|1827.8|1830.9|1828.9|1835|1830.9|1827.8|1825|1518
1594184400000|2020-07-08 05:00:00|1831|1829|1830.8|1828.8|1835.5|1832.8|1829.6|1825.5|2540
1594188000000|2020-07-08 06:00:00|1830.9|1828.9|1835.8|1833.8|1837.1|1834.5|1830|1827.2|2702
1594191600000|2020-07-08 07:00:00|1835.7|1833.7|1837.5|1835.5|1839|1836.7|1831.6|1829|3298
1594195200000|2020-07-08 08:00:00|1837.6|1835.6|1842|1838.5|1845.3|1842.9|1836.3|1833.6|4365
1594198800000|2020-07-08 09:00:00|1842.1|1838.6|1848.8|1845.3|1851|1848.5|1836.8|1834.4|4314
1594202400000|2020-07-08 10:00:00|1849.1|1845.6|1849.2|1847.2|1852|1850|1844.5|1841.9|3260
1594206000000|2020-07-08 11:00:00|1849.1|1847.1|1852.4|1850.4|1853.3|1850.7|1842.3|1840.3|2708
1594209600000|2020-07-08 12:00:00|1852.3|1850.3|1847|1845|1854.2|1852.2|1840.9|1838.1|5445
1594213200000|2020-07-08 13:00:00|1848|1844.5|1865.8|1863.8|1875.8|1872.8|1847.2|1844.5|10892
1594216800000|2020-07-08 14:00:00|1865.9|1863.9|1869.2|1867.2|1877.9|1875.5|1862.9|1860.5|8668
1594220400000|2020-07-08 15:00:00|1869.9|1866.4|1868.7|1866.7|1871.1|1869.1|1857.7|1855.5|7726
1594224000000|2020-07-08 16:00:00|1868.4|1866.4|1873.9|1871.9|1876.9|1874.9|1867.5|1865.5|6515
1594227600000|2020-07-08 17:00:00|1874|1872|1872|1870|1878.6|1876.1|1869.1|1866.3|4097
1594231200000|2020-07-08 18:00:00|1871.8|1869.8|1870.2|1868.2|1877.5|1872.5|1865.8|1862.5|4198
1594234800000|2020-07-08 19:00:00|1870.3|1868.3|1875.8|1873.8|1878.3|1874.4|1868.9|1866.9|2741
1594238400000|2020-07-08 20:00:00|1875.9|1873.9|1873.7|1866|1877.7|1874.3|1870.1|1864.8|1502
1594245600000|2020-07-08 22:00:00|1874.1|1872.1|1874.2|1872.2|1877.6|1875|1872.1|1869.5|1446
1594249200000|2020-07-08 23:00:00|1874.3|1872.3|1871.3|1869.3|1876.5|1874|1870.6|1867.9|1484
1594252800000|2020-07-09 00:00:00|1871.5|1868|1868.7|1866.7|1871.9|1869.7|1867.4|1865|1981
1594256400000|2020-07-09 01:00:00|1868.2|1866.2|1874.8|1872.8|1876.9|1874.9|1866.9|1864.5|3182
1594260000000|2020-07-09 02:00:00|1874.7|1872.7|1873.7|1871.7|1876.4|1873.7|1869.1|1867.1|2330
1594263600000|2020-07-09 03:00:00|1873.6|1871.6|1876.3|1874.3|1876.8|1874.8|1870.5|1868.5|1761
1594267200000|2020-07-09 04:00:00|1876.1|1874.1|1881|1879|1883.2|1880.5|1875.5|1873.4|2028
1594270800000|2020-07-09 05:00:00|1880.9|1878.9|1887.2|1883.7|1890.8|1887.7|1877.6|1875.6|3060
1594274400000|2020-07-09 06:00:00|1887.1|1883.6|1888.4|1886.4|1889.7|1887.5|1878.7|1876.7|3164
1594278000000|2020-07-09 07:00:00|1887.9|1885.9|1889.9|1887.9|1891.4|1888.8|1876.5|1874.5|3007
1594281600000|2020-07-09 08:00:00|1890|1888|1900.2|1896.7|1903.3|1900.4|1889.8|1887.3|4124
1594285200000|2020-07-09 09:00:00|1899.9|1896.4|1900.1|1898.1|1904.8|1902|1895.6|1892.2|3177
1594288800000|2020-07-09 10:00:00|1901.4|1897.9|1884.7|1882.7|1902.5|1899.8|1880|1877.8|3723
1594292400000|2020-07-09 11:00:00|1885.2|1883.2|1896.8|1893.3|1905.9|1903.1|1884.4|1881.7|5463
1594296000000|2020-07-09 12:00:00|1896|1894|1892.9|1890.9|1898|1895.4|1881.7|1879.6|7204
1594299600000|2020-07-09 13:00:00|1892.8|1890.8|1896.9|1894.9|1901.3|1898.8|1888.4|1886.4|7889
1594303200000|2020-07-09 14:00:00|1897.2|1895.2|1868.5|1866.5|1905|1901.8|1867.7|1865.2|10628
1594306800000|2020-07-09 15:00:00|1868.6|1866.6|1863.6|1861.6|1874.2|1871.7|1850|1847.5|10526
1594310400000|2020-07-09 16:00:00|1863.7|1861.7|1863|1859.5|1868.8|1863.4|1856.9|1853.8|5279
1594314000000|2020-07-09 17:00:00|1862.1|1860.1|1864.6|1861.1|1866|1863.3|1858.7|1856.7|3769
1594317600000|2020-07-09 18:00:00|1864.5|1861|1871.5|1869.5|1875|1870|1862.6|1859.8|2380
1594321200000|2020-07-09 19:00:00|1871.4|1869.4|1866.9|1864.9|1875.5|1870.2|1864.4|1860.8|3450
1594324800000|2020-07-09 20:00:00|1867|1865|1868.9|1865.4|1871.1|1866.3|1865.8|1861.1|1186
1594332000000|2020-07-09 22:00:00|1866.8|1863.3|1866.6|1864.6|1870.4|1866.7|1865.4|1861.1|1427
1594335600000|2020-07-09 23:00:00|1866.7|1864.7|1869.4|1867.4|1870.7|1868.1|1866.4|1863.5|1134
1594339200000|2020-07-10 00:00:00|1869.5|1867.5|1867.4|1865.4|1870.7|1868|1863.4|1861.3|2108
1594342800000|2020-07-10 01:00:00|1867.3|1865.3|1868.4|1866.4|1870.3|1868|1859.2|1856.3|4933
1594346400000|2020-07-10 02:00:00|1868.5|1866.5|1860.3|1858.3|1870|1867.3|1859.8|1857.7|2856
1594350000000|2020-07-10 03:00:00|1860.4|1858.4|1863.9|1861.9|1865.9|1863|1859.4|1856.9|2454
1594353600000|2020-07-10 04:00:00|1864.4|1860.9|1862|1860|1865.9|1863.5|1861.7|1858.6|1385
1594357200000|2020-07-10 05:00:00|1862.6|1860.6|1851.6|1848.1|1864.2|1861.7|1850.4|1846.9|4081
1594360800000|2020-07-10 06:00:00|1851.9|1848.4|1853.3|1849.8|1860.2|1857.5|1851.3|1847.8|3832
1594364400000|2020-07-10 07:00:00|1853.1|1849.6|1859.9|1857.9|1864.2|1861.5|1850.7|1848.2|3935
1594368000000|2020-07-10 08:00:00|1860.1|1858.1|1865.6|1863.6|1871.6|1868.8|1860.1|1857.6|4337
1594371600000|2020-07-10 09:00:00|1866.8|1863.3|1876.3|1874.3|1879.9|1876.9|1865.5|1863.1|3931
1594375200000|2020-07-10 10:00:00|1877|1873.5|1877.8|1875.8|1880.3|1877.5|1872.9|1870.3|2669
1594378800000|2020-07-10 11:00:00|1878.6|1876.6|1869.4|1867.4|1879.9|1877.3|1868.9|1866.4|2307
1594382400000|2020-07-10 12:00:00|1870.2|1866.7|1873.6|1871.6|1875.9|1873.9|1865.9|1863.4|4193
1594386000000|2020-07-10 13:00:00|1873.5|1871.5|1865.1|1863.1|1882.5|1880.1|1865.1|1863.1|7306
1594389600000|2020-07-10 14:00:00|1865.2|1863.2|1870.2|1868.2|1876.4|1874|1858.1|1855.7|7520
1594393200000|2020-07-10 15:00:00|1871.4|1867.9|1870|1868|1873.4|1871.2|1866.3|1863.4|5222
1594396800000|2020-07-10 16:00:00|1869.9|1867.9|1868.2|1866.2|1873.7|1870.8|1865.2|1863.2|4399
1594400400000|2020-07-10 17:00:00|1868.3|1866.3|1870.4|1868.4|1873.3|1871.3|1866.2|1864.2|3113
1594404000000|2020-07-10 18:00:00|1870.5|1868.5|1871.5|1869.5|1871.8|1869.8|1865|1863|2019
1594407600000|2020-07-10 19:00:00|1871.4|1869.4|1873.6|1871.6|1874.2|1872.2|1868.2|1866.2|1931
1594411200000|2020-07-10 20:00:00|1874.3|1870.8|1877.2|1868.8|1882.3|1873.3|1871|1866.2|1300
1594591200000|2020-07-12 22:00:00|1878|1874.5|1882.3|1880.3|1889.9|1883.2|1875.7|1871.3|1753
1594594800000|2020-07-12 23:00:00|1882.2|1880.2|1879.9|1877.9|1884.1|1881.4|1878.8|1876.1|1437
1594598400000|2020-07-13 00:00:00|1880.1|1878.1|1881.1|1879.1|1883.6|1881|1877.7|1875.1|2227
1594602000000|2020-07-13 01:00:00|1881.2|1879.2|1880.6|1878.6|1886.3|1883.9|1876.8|1873.8|4472
1594605600000|2020-07-13 02:00:00|1880.7|1878.7|1892.3|1890.3|1894.1|1891.2|1879.7|1877.7|2916
1594609200000|2020-07-13 03:00:00|1893.1|1889.6|1890.3|1888.3|1895.9|1893.6|1889.3|1886.5|1611
1594612800000|2020-07-13 04:00:00|1890.2|1888.2|1891|1889|1892.3|1889.9|1888.9|1886.2|1006
1594616400000|2020-07-13 05:00:00|1891.1|1889.1|1904.2|1902.2|1909.5|1907.2|1890.2|1887.6|3217
1594620000000|2020-07-13 06:00:00|1904.3|1902.3|1907.5|1904|1908.9|1906.2|1900.5|1897.7|4771
1594623600000|2020-07-13 07:00:00|1907.4|1903.9|1906.4|1902.9|1911.2|1908.5|1902.8|1900.1|3352
1594627200000|2020-07-13 08:00:00|1906.8|1903.3|1909.6|1907.6|1919.8|1917.1|1901.9|1899.9|4589
1594630800000|2020-07-13 09:00:00|1909.5|1907.5|1908.6|1906.6|1919.5|1917|1907.9|1905.9|3888
1594634400000|2020-07-13 10:00:00|1908.5|1906.5|1909.9|1907.9|1911.6|1909.6|1905.1|1902.8|2845
1594638000000|2020-07-13 11:00:00|1910|1908|1917.4|1915.4|1919.9|1917.5|1910|1907.3|3317
1594641600000|2020-07-13 12:00:00|1917.5|1915.5|1910.1|1908.1|1918.5|1915.8|1908.7|1906.2|4528
1594645200000|2020-07-13 13:00:00|1909.7|1907.7|1918.7|1916.7|1934|1931|1907|1904.6|8906
1594648800000|2020-07-13 14:00:00|1918.8|1916.8|1924.2|1922.2|1926.2|1923.6|1908.6|1905.7|8625
1594652400000|2020-07-13 15:00:00|1925|1921.5|1924.1|1922.1|1929.2|1926.5|1921.9|1919.2|6504
1594656000000|2020-07-13 16:00:00|1924.2|1922.2|1931.4|1929.4|1933.7|1931.7|1923.7|1921.2|4280
1594659600000|2020-07-13 17:00:00|1931.6|1929.6|1936.1|1934.1|1940|1937.4|1931.1|1928.2|4221
1594663200000|2020-07-13 18:00:00|1935.8|1933.8|1935.8|1933.8|1938.5|1935.7|1923.1|1920.3|6139
1594666800000|2020-07-13 19:00:00|1935.4|1933.4|1907.5|1904|1936.5|1933.7|1902.9|1900.2|9342
1594670400000|2020-07-13 20:00:00|1907.8|1904.3|1909.1|1905.6|1912.1|1909.1|1903.7|1900.3|2664
1594677600000|2020-07-13 22:00:00|1909|1905.5|1912.3|1910.3|1915.2|1912.3|1907.6|1904.1|2684
1594681200000|2020-07-13 23:00:00|1912|1910|1913.7|1911.7|1915.7|1913|1910.3|1907.7|1889
1594684800000|2020-07-14 00:00:00|1913.9|1911.9|1909.4|1907.4|1916.1|1913.3|1909.1|1906.4|2598
1594688400000|2020-07-14 01:00:00|1909.3|1907.3|1907.8|1905.8|1911.8|1909.4|1895.4|1892.6|5548
1594692000000|2020-07-14 02:00:00|1907.9|1905.9|1906.1|1904.1|1911.8|1907.6|1900.2|1897.2|3043
1594695600000|2020-07-14 03:00:00|1905.9|1903.9|1906.2|1904.2|1910.2|1907.4|1905|1902.4|2056
1594699200000|2020-07-14 04:00:00|1906.4|1904.4|1903.2|1901.2|1909.2|1905.7|1902.4|1899.7|1689
1594702800000|2020-07-14 05:00:00|1903.1|1901.1|1900|1896.5|1906.6|1902.8|1897.3|1895.1|2332
1594706400000|2020-07-14 06:00:00|1900.2|1896.7|1905.5|1903.5|1908.3|1905.4|1898.6|1895.5|4328
1594710000000|2020-07-14 07:00:00|1905.3|1903.3|1900.9|1898.9|1906.5|1904|1893.3|1890.9|4303
1594713600000|2020-07-14 08:00:00|1900.8|1898.8|1897.2|1895.2|1908.3|1904.6|1894.9|1892.5|4002
1594717200000|2020-07-14 09:00:00|1898|1894.5|1898.6|1896.6|1905.5|1903.4|1895.7|1892.7|3897
1594720800000|2020-07-14 10:00:00|1899.3|1895.8|1894.1|1892.1|1900.2|1897.4|1888.7|1886.7|4739
1594724400000|2020-07-14 11:00:00|1894.2|1892.2|1901.7|1899.7|1902.1|1900|1889.6|1887.1|3993
1594728000000|2020-07-14 12:00:00|1901.8|1899.8|1908.9|1906.9|1916.8|1914.3|1900.6|1898.5|8126
1594731600000|2020-07-14 13:00:00|1909.4|1907.4|1906.2|1904.2|1917.4|1915.2|1898.5|1895.6|13563
1594735200000|2020-07-14 14:00:00|1906|1904|1913.4|1911.4|1917.3|1914.6|1900.4|1897.7|11968
1594738800000|2020-07-14 15:00:00|1914.3|1910.8|1919.6|1917.6|1922.2|1919.5|1911.6|1909|9146
1594742400000|2020-07-14 16:00:00|1919.5|1917.5|1916|1914|1921.8|1919.4|1914.6|1912.4|5733
1594746000000|2020-07-14 17:00:00|1915.4|1913.4|1918.2|1916.2|1920.6|1917.8|1912|1909.7|4301
1594749600000|2020-07-14 18:00:00|1918.1|1916.1|1914.5|1912.5|1922.9|1919.7|1911.4|1907.9|3871
1594753200000|2020-07-14 19:00:00|1914.7|1912.7|1929.4|1927.4|1931.4|1928.8|1913.1|1910.4|4131
1594756800000|2020-07-14 20:00:00|1929.5|1927.5|1922|1918.5|1930.3|1928|1921.6|1918.3|2089
1594764000000|2020-07-14 22:00:00|1927.8|1925.8|1927.7|1924.2|1936.9|1933|1924.7|1916.5|3539
1594767600000|2020-07-14 23:00:00|1928.7|1926.7|1930.4|1928.4|1932.8|1930.2|1926.8|1924.1|2274
1594771200000|2020-07-15 00:00:00|1930.5|1928.5|1927.1|1925.1|1935.7|1933.3|1926.5|1923.6|3569
1594774800000|2020-07-15 01:00:00|1927.4|1925.4|1926.8|1924.8|1930.7|1928.3|1923.6|1921.1|4471
1594778400000|2020-07-15 02:00:00|1927|1925|1924.3|1922.3|1928.1|1925.5|1924.1|1921|2494
1594782000000|2020-07-15 03:00:00|1924.4|1922.4|1924.6|1922.6|1926.3|1923.8|1921.5|1919.1|2382
1594785600000|2020-07-15 04:00:00|1924.5|1922.5|1922.8|1920.8|1924.9|1922.9|1921.4|1918.6|1931
1594789200000|2020-07-15 05:00:00|1922.9|1920.9|1930|1928|1931.5|1929.1|1922|1919.6|3098
1594792800000|2020-07-15 06:00:00|1930.7|1927.2|1925.3|1923.3|1931.7|1929.7|1922.8|1920.5|4131
1594796400000|2020-07-15 07:00:00|1924.5|1922.5|1935.2|1933.2|1936.3|1933.6|1924.5|1922|3587
1594800000000|2020-07-15 08:00:00|1935.3|1933.3|1938|1936|1939.9|1937.2|1932.9|1930.1|4035
1594803600000|2020-07-15 09:00:00|1937.9|1935.9|1932.7|1930.7|1941.4|1939.4|1931.3|1929.1|4059
1594807200000|2020-07-15 10:00:00|1932.5|1930.5|1935.2|1931.7|1935.8|1932.7|1928.2|1925.8|3906
1594810800000|2020-07-15 11:00:00|1935.3|1931.8|1932|1930|1936.3|1934|1929.3|1927.2|4399
1594814400000|2020-07-15 12:00:00|1932.1|1930.1|1932.5|1930.5|1935.4|1932.9|1926.1|1923.4|5801
1594818000000|2020-07-15 13:00:00|1932.7|1930.7|1916.9|1914.9|1933.9|1931.1|1914.4|1911.4|10625
1594821600000|2020-07-15 14:00:00|1917.1|1915.1|1932.3|1930.3|1938.9|1936.4|1916.8|1913.9|9165
1594825200000|2020-07-15 15:00:00|1932|1930|1930.9|1928.9|1934.8|1932.6|1926.5|1924.3|6519
1594828800000|2020-07-15 16:00:00|1930.8|1928.8|1940.4|1938.4|1941.9|1939.3|1929.9|1927.9|5669
1594832400000|2020-07-15 17:00:00|1940.2|1938.2|1936.2|1934.2|1941.9|1939.4|1935.9|1933.2|4796
1594836000000|2020-07-15 18:00:00|1936.9|1933.4|1941.7|1938.2|1943.2|1940.5|1935.6|1932.9|4066
1594839600000|2020-07-15 19:00:00|1940.9|1938.9|1948.4|1946.4|1949.4|1946.8|1939.1|1936.6|4551
1594843200000|2020-07-15 20:00:00|1948.7|1946.7|1942.6|1939.1|1950|1947.2|1942.2|1939.1|2121
1594850400000|2020-07-15 22:00:00|1945.5|1943.5|1943.2|1939.7|1947.9|1945.2|1938.8|1936|2415
1594854000000|2020-07-15 23:00:00|1942.2|1940.2|1946.9|1944.9|1947.7|1945.3|1942.2|1939.3|1338
1594857600000|2020-07-16 00:00:00|1947.1|1945.1|1939.2|1937.2|1948.2|1945.1|1938.2|1935.7|2991
1594861200000|2020-07-16 01:00:00|1939.1|1937.1|1932.4|1930.4|1939.1|1937.1|1928.2|1925.8|4952
1594864800000|2020-07-16 02:00:00|1932.6|1930.6|1933.7|1931.7|1935.1|1932.9|1931.4|1928.4|3351
1594868400000|2020-07-16 03:00:00|1933.6|1931.6|1931.9|1929.9|1934.8|1932.2|1930.9|1927.9|1827
1594872000000|2020-07-16 04:00:00|1931.8|1929.8|1933.9|1931.9|1935.9|1933.8|1930.8|1928.5|1414
1594875600000|2020-07-16 05:00:00|1934|1932|1921.8|1918.3|1936|1932.8|1919.6|1917.3|4167
1594879200000|2020-07-16 06:00:00|1921.1|1917.6|1923.2|1919.7|1925.7|1923.7|1919.9|1917.4|4802
1594882800000|2020-07-16 07:00:00|1923|1919.5|1922|1920|1923.8|1921.5|1919.6|1916.7|3471
1594886400000|2020-07-16 08:00:00|1923|1919.5|1924.4|1922.4|1926.1|1924.1|1916.6|1914.3|3646
1594890000000|2020-07-16 09:00:00|1926|1922.5|1922.9|1920.9|1926.9|1924.8|1918.3|1916|2922
1594893600000|2020-07-16 10:00:00|1922.8|1920.8|1924.8|1922.8|1926.5|1924.5|1920.7|1918.1|3075
1594897200000|2020-07-16 11:00:00|1924.9|1922.9|1927.9|1925.9|1931.2|1929.1|1922.9|1920.2|2557
1594900800000|2020-07-16 12:00:00|1928|1926|1924.6|1922.6|1931.9|1929.9|1921.4|1917.2|5853
1594904400000|2020-07-16 13:00:00|1924.5|1922.5|1933.9|1931.9|1938.6|1935.8|1922.5|1919.9|8392
1594908000000|2020-07-16 14:00:00|1934.3|1932.3|1935.3|1933.3|1939|1937|1929.9|1927.2|6343
1594911600000|2020-07-16 15:00:00|1935.8|1932.3|1935.4|1933.4|1937.2|1934.6|1930.5|1928.1|4859
1594915200000|2020-07-16 16:00:00|1935.3|1933.3|1925.6|1923.6|1937.7|1935.7|1925.3|1923.3|3787
1594918800000|2020-07-16 17:00:00|1925.4|1923.4|1918.8|1916.8|1925.7|1923.7|1913.2|1911.2|7105
1594922400000|2020-07-16 18:00:00|1918.9|1916.9|1916.6|1914.6|1921.6|1919.4|1915.5|1913.3|4212
1594926000000|2020-07-16 19:00:00|1916.2|1914.2|1911.2|1909.2|1920.2|1917.4|1910.9|1908.4|4123
1594929600000|2020-07-16 20:00:00|1911.5|1909.5|1918.9|1915.4|1919.4|1915.9|1911.4|1909.4|2017
1594936800000|2020-07-16 22:00:00|1918.2|1914.7|1917.6|1915.6|1919.2|1916.4|1914.7|1912|1853
1594940400000|2020-07-16 23:00:00|1917.8|1915.8|1917.4|1915.4|1921.1|1918.4|1917|1914.1|1968
1594944000000|2020-07-17 00:00:00|1917.5|1915.5|1921.5|1919.5|1924|1921.5|1916.1|1913.7|2526
1594947600000|2020-07-17 01:00:00|1921.4|1919.4|1898.1|1896.1|1924.7|1922.7|1896|1893.3|6841
1594951200000|2020-07-17 02:00:00|1898.2|1896.2|1906.8|1904.8|1912.4|1909.6|1894|1890.9|5236
1594954800000|2020-07-17 03:00:00|1906.7|1904.7|1906.3|1904.3|1908.5|1906|1904.7|1902.2|2545
1594958400000|2020-07-17 04:00:00|1906.2|1904.2|1907.3|1905.3|1910.2|1907.2|1905.6|1902.8|1913
1594962000000|2020-07-17 05:00:00|1907.6|1905.6|1910.6|1908.6|1913.2|1910.6|1905.8|1903.3|3045
1594965600000|2020-07-17 06:00:00|1910.5|1908.5|1906.1|1902.6|1913.1|1909.7|1900.2|1897.2|4608
1594969200000|2020-07-17 07:00:00|1906|1902.5|1907.7|1904.2|1910.2|1907.8|1904.5|1901.8|4441
1594972800000|2020-07-17 08:00:00|1907.5|1904|1913|1911|1915.7|1912.6|1906.4|1903.5|3009
1594976400000|2020-07-17 09:00:00|1913.1|1911.1|1914.6|1912.6|1916.3|1913.6|1909.6|1906.7|2661
1594980000000|2020-07-17 10:00:00|1914.5|1912.5|1917.8|1915.8|1920.8|1918|1912.8|1910.1|2622
1594983600000|2020-07-17 11:00:00|1917.7|1915.7|1918.4|1916.4|1923.7|1920.8|1916.5|1913.9|3043
1594987200000|2020-07-17 12:00:00|1919.5|1916|1917.4|1915.4|1923.4|1920.9|1915.6|1913.1|3860
1594990800000|2020-07-17 13:00:00|1917.7|1915.7|1928.5|1925|1933|1930.8|1916.8|1914.8|6567
1594994400000|2020-07-17 14:00:00|1928.4|1924.9|1932.1|1930.1|1934.4|1931.8|1921|1919|6387
1594998000000|2020-07-17 15:00:00|1932|1930|1936.9|1934.9|1939.2|1936.6|1931.7|1929.7|5529
1595001600000|2020-07-17 16:00:00|1937|1935|1937.3|1933.8|1941.4|1939.2|1934.4|1931.7|4219
1595005200000|2020-07-17 17:00:00|1936.3|1934.3|1938.9|1936.9|1940.3|1937.8|1934|1931.5|4283
1595008800000|2020-07-17 18:00:00|1939.7|1936.2|1937.7|1935.7|1940.3|1937.8|1935.6|1933|3038
1595012400000|2020-07-17 19:00:00|1937.6|1935.6|1934.4|1932.4|1939.8|1937|1934.2|1931.6|3060
1595016000000|2020-07-17 20:00:00|1934.5|1932.5|1939.3|1928.1|1940.7|1933.9|1933.5|1923.6|1667
1595196000000|2020-07-19 22:00:00|1934.4|1932.4|1936.3|1934.3|1939.2|1936.3|1931.9|1929.3|1827
1595199600000|2020-07-19 23:00:00|1935.4|1933.4|1935.9|1933.9|1938.6|1935.8|1935.4|1933|1174
1595203200000|2020-07-20 00:00:00|1936.1|1934.1|1936.3|1932.8|1938.6|1936.2|1933.2|1930.6|2210
1595206800000|2020-07-20 01:00:00|1935.9|1933.9|1928.2|1926.2|1940.5|1937.9|1927.5|1924.8|5265
1595210400000|2020-07-20 02:00:00|1928.3|1926.3|1928.1|1926.1|1930.7|1927.7|1926.3|1923.5|2494
1595214000000|2020-07-20 03:00:00|1928.2|1926.2|1930.7|1927.2|1932|1929.2|1926.5|1924|1992
1595217600000|2020-07-20 04:00:00|1930.6|1927.1|1934|1930.5|1934.3|1931.7|1926.9|1924.2|1784
1595221200000|2020-07-20 05:00:00|1933.8|1930.3|1932.8|1929.3|1939.5|1936.5|1930.4|1927.4|4091
1595224800000|2020-07-20 06:00:00|1932.9|1929.4|1935.1|1931.6|1937.6|1935.2|1929.6|1926.9|4566
1595228400000|2020-07-20 07:00:00|1934.5|1932.5|1940.1|1938.1|1940.6|1938.1|1929.9|1927.5|4450
1595232000000|2020-07-20 08:00:00|1940.2|1938.2|1944.8|1941.3|1945.7|1943.6|1938.5|1935.8|4548
1595235600000|2020-07-20 09:00:00|1945|1941.5|1943.3|1941.3|1947.2|1944.6|1941.9|1939.5|3541
1595239200000|2020-07-20 10:00:00|1944|1940.5|1944.8|1942.8|1948.2|1945.4|1942.2|1939.7|2649
1595242800000|2020-07-20 11:00:00|1944.9|1942.9|1954.2|1952.2|1959.6|1956.9|1944.6|1942|5198
1595246400000|2020-07-20 12:00:00|1954.1|1952.1|1962|1960|1967.2|1965.1|1951.9|1949.4|9129
1595250000000|2020-07-20 13:00:00|1961.4|1959.4|1971.4|1969.4|1977|1974.5|1959.5|1956.3|12412
1595253600000|2020-07-20 14:00:00|1971.5|1969.5|1978.9|1976.9|1984.5|1982.2|1971.1|1969.1|10108
1595257200000|2020-07-20 15:00:00|1979|1977|1976.8|1974.8|1982.5|1980.1|1974.4|1971.7|6190
1595260800000|2020-07-20 16:00:00|1976.7|1974.7|1976.8|1974.8|1978.9|1976.8|1971.6|1969.2|4027
1595264400000|2020-07-20 17:00:00|1977.1|1973.6|1982.2|1980.2|1982.9|1980.9|1974.7|1971.9|4028
1595268000000|2020-07-20 18:00:00|1982.3|1980.3|1989|1987|1990.3|1988.1|1980.2|1978.2|3581
1595271600000|2020-07-20 19:00:00|1989.1|1987.1|1989.9|1987.9|1993.9|1991.2|1987.4|1985.4|3878
1595275200000|2020-07-20 20:00:00|1990|1988|1992.4|1988.9|1994.4|1990.9|1989.5|1987|1459
1595282400000|2020-07-20 22:00:00|1993.6|1991.6|1991.3|1989.3|1994.4|1991.7|1989.2|1987|1228
1595286000000|2020-07-20 23:00:00|1991.1|1989.1|1992.8|1990.8|1993.7|1991.1|1988.1|1986.1|1643
1595289600000|2020-07-21 00:00:00|1992.9|1990.9|1988.9|1985.4|1993.7|1991.1|1987.9|1985.1|2114
1595293200000|2020-07-21 01:00:00|1988.4|1986.4|1991|1989|1995.6|1993.4|1986.6|1984|4243
1595296800000|2020-07-21 02:00:00|1991.1|1989.1|1998.8|1995.3|2000|1998|1990.9|1988.9|3794
1595300400000|2020-07-21 03:00:00|1998.9|1995.4|2033.5|2031.5|2044.9|2041.4|1997.3|1994.7|8952
1595304000000|2020-07-21 04:00:00|2033.8|2031.8|2025|2023|2035.9|2033.8|2019.2|2016.1|5065
1595307600000|2020-07-21 05:00:00|2024.9|2022.9|2032.8|2029.3|2034.5|2031.7|2023.5|2020.8|6650
1595311200000|2020-07-21 06:00:00|2032.1|2030.1|2042.6|2040.6|2048.1|2045.8|2029.2|2026.6|8207
1595314800000|2020-07-21 07:00:00|2042.3|2040.3|2035.2|2031.7|2044.9|2042.4|2029.9|2027.5|6404
1595318400000|2020-07-21 08:00:00|2035.1|2031.6|2043.3|2039.8|2045.6|2042.9|2031.2|2028.5|4592
1595322000000|2020-07-21 09:00:00|2043.2|2039.7|2043.5|2040|2046.2|2043.5|2039.1|2036.3|4209
1595325600000|2020-07-21 10:00:00|2043.3|2039.8|2057.3|2055.3|2058.3|2055.6|2038.8|2036|5418
1595329200000|2020-07-21 11:00:00|2057.4|2055.4|2057.8|2055.8|2060.3|2057.5|2052.3|2049.7|4752
1595332800000|2020-07-21 12:00:00|2057.7|2055.7|2103.2|2099.7|2117.3|2114.9|2057.5|2055.2|14381
1595336400000|2020-07-21 13:00:00|2103.8|2100.3|2108.6|2106.6|2112.5|2110.5|2085.4|2082.4|14624
1595340000000|2020-07-21 14:00:00|2108.5|2106.5|2102.6|2099.1|2121.1|2118.5|2094.6|2092.1|11936
1595343600000|2020-07-21 15:00:00|2102.5|2099|2102.6|2100.6|2113.4|2110.5|2101.3|2098.9|7686
1595347200000|2020-07-21 16:00:00|2102.5|2100.5|2108.7|2106.7|2109.9|2107|2096.5|2094.3|5764
1595350800000|2020-07-21 17:00:00|2108.8|2106.8|2122.7|2119.2|2123.6|2121.5|2108.5|2106.1|5078
1595354400000|2020-07-21 18:00:00|2122.8|2119.3|2128.4|2126.4|2130.5|2128.3|2121.8|2119.3|5888
1595358000000|2020-07-21 19:00:00|2128.3|2126.3|2117.3|2113.8|2134.4|2131.9|2112.7|2110.4|6545
1595361600000|2020-07-21 20:00:00|2117.1|2113.6|2131.3|2129.3|2135.5|2129.7|2112.8|2110.6|2608
1595368800000|2020-07-21 22:00:00|2135.9|2126.9|2228.7|2225.2|2230|2225.2|2130|2124.7|5234
1595372400000|2020-07-21 23:00:00|2228.4|2224.9|2241.9|2238.4|2252.6|2250.6|2209.4|2203.8|8085
1595376000000|2020-07-22 00:00:00|2242|2238.5|2260.9|2257.4|2285.8|2282.3|2239.7|2236.2|7749
1595379600000|2020-07-22 01:00:00|2260.7|2257.2|2252.4|2243.4|2270.2|2266.3|2221.4|2215.7|10599
1595383200000|2020-07-22 02:00:00|2253.6|2250.1|2233.5|2230|2256|2250.1|2225.6|2219.8|7385
1595386800000|2020-07-22 03:00:00|2233.7|2230.2|2241.7|2238.2|2244.6|2239.9|2225.3|2220.5|3729
1595390400000|2020-07-22 04:00:00|2241.5|2238|2236.5|2234.5|2244.3|2240.8|2228.3|2224.8|2740
1595394000000|2020-07-22 05:00:00|2236.1|2234.1|2264.9|2261.4|2267.3|2261.7|2233.2|2229.9|4045
1595397600000|2020-07-22 06:00:00|2264.8|2261.3|2245|2241.5|2264.9|2261.4|2239.9|2237.1|6200
1595401200000|2020-07-22 07:00:00|2245.1|2241.6|2183|2179.5|2245.1|2241.7|2139.3|2135.8|10546
1595404800000|2020-07-22 08:00:00|2182.7|2179.2|2161.4|2157.9|2188|2182.9|2153.3|2148.8|7474
1595408400000|2020-07-22 09:00:00|2161.3|2157.8|2190.5|2188.5|2191.8|2189.7|2160.7|2156.2|5980
1595412000000|2020-07-22 10:00:00|2190.6|2188.6|2212.6|2209.1|2213.8|2210.3|2180.7|2177.8|7397
1595415600000|2020-07-22 11:00:00|2212.7|2209.2|2251.2|2247.7|2253.4|2249.1|2210|2206.5|7873
1595419200000|2020-07-22 12:00:00|2250.5|2247|2245.6|2243.6|2311.3|2303.2|2233.2|2230.1|17153
1595422800000|2020-07-22 13:00:00|2245.1|2243.1|2227.7|2224.2|2245.4|2243.4|2186.5|2184.1|17422
1595426400000|2020-07-22 14:00:00|2227.6|2224.1|2222.3|2220.3|2244.8|2242.8|2211.3|2209.3|12995
1595430000000|2020-07-22 15:00:00|2222.7|2220.7|2245.3|2243.3|2248.3|2246.3|2214.2|2212.2|11014
1595433600000|2020-07-22 16:00:00|2245.4|2243.4|2273.1|2271.1|2287.4|2285.4|2232.6|2230.6|13325
1595437200000|2020-07-22 17:00:00|2273.3|2271.3|2266.9|2264.9|2295.3|2293.3|2259|2257|10456
1595440800000|2020-07-22 18:00:00|2267|2265|2287.2|2285.2|2293.6|2291.6|2266.2|2264.2|6114
1595444400000|2020-07-22 19:00:00|2287.3|2285.3|2302|2300|2304.5|2301.6|2280.7|2278.7|7187
1595448000000|2020-07-22 20:00:00|2301.5|2299.5|2300.8|2297.3|2308.6|2305.9|2293.4|2290.4|3553
1595455200000|2020-07-22 22:00:00|2309.8|2307.8|2293.4|2289.9|2331.7|2325.4|2276.8|2273.3|7126
1595458800000|2020-07-22 23:00:00|2294.5|2291|2284.1|2280.6|2299.4|2294.7|2271.5|2268|5203
1595462400000|2020-07-23 00:00:00|2284.2|2280.7|2297.2|2293.7|2311.9|2308.4|2278|2274.5|6550
1595466000000|2020-07-23 01:00:00|2295.5|2292|2269.5|2267.5|2295.5|2292.4|2261.1|2258.1|10446
1595469600000|2020-07-23 02:00:00|2269.9|2267.9|2245.8|2242.3|2274.9|2272.6|2239.4|2236.6|8294
1595473200000|2020-07-23 03:00:00|2246.2|2242.7|2252.2|2250.2|2259.8|2256.8|2245.1|2241.6|5079
1595476800000|2020-07-23 04:00:00|2252.1|2250.1|2269.2|2265.7|2273.8|2271.3|2250.4|2248.4|4514
1595480400000|2020-07-23 05:00:00|2269.3|2265.8|2267.9|2264.4|2273.3|2270.9|2257|2253.8|6313
1595484000000|2020-07-23 06:00:00|2267.6|2264.1|2289.3|2287.3|2290.4|2288|2266.6|2264.1|10075
1595487600000|2020-07-23 07:00:00|2289.4|2287.4|2281.1|2279.1|2292.6|2290.1|2271.9|2269.4|7698
1595491200000|2020-07-23 08:00:00|2281.2|2279.2|2287.1|2285.1|2315.5|2313|2280.9|2278.9|9922
1595494800000|2020-07-23 09:00:00|2287|2285|2291.2|2287.7|2293.4|2291.4|2282.9|2280.2|5772
1595498400000|2020-07-23 10:00:00|2290.8|2288.8|2294.5|2292.5|2298.9|2296.4|2285|2282.4|5705
1595502000000|2020-07-23 11:00:00|2294.9|2292.9|2277.1|2275.1|2295.7|2292.9|2249.7|2247.7|9824
1595505600000|2020-07-23 12:00:00|2276.9|2274.9|2252.3|2250.3|2278.5|2276.5|2247|2245|11705
1595509200000|2020-07-23 13:00:00|2251.9|2249.9|2268|2264.5|2269.6|2267|2235.6|2233.6|14073
1595512800000|2020-07-23 14:00:00|2267.7|2264.2|2277.7|2275.7|2282.8|2280.3|2251|2249|12558
1595516400000|2020-07-23 15:00:00|2277.1|2275.1|2293.8|2291.8|2309.2|2307.2|2272.1|2270.1|14549
1595520000000|2020-07-23 16:00:00|2293.4|2291.4|2274.9|2272.9|2293.9|2291.9|2264.6|2262.6|11966
1595523600000|2020-07-23 17:00:00|2275.1|2273.1|2263.3|2261.3|2282.7|2280.7|2253.4|2251.4|10321
1595527200000|2020-07-23 18:00:00|2263.5|2261.5|2264.2|2262.2|2268.7|2266.7|2226.6|2224.6|13073
1595530800000|2020-07-23 19:00:00|2264.4|2262.4|2257.5|2255.5|2269.2|2267.2|2240.7|2238.7|9091
1595534400000|2020-07-23 20:00:00|2258.2|2256.2|2265|2256|2266|2259.3|2246.1|2243.5|2701
1595541600000|2020-07-23 22:00:00|2264.2|2262.2|2270.2|2268.2|2287.4|2282.8|2263|2258.1|5049
1595545200000|2020-07-23 23:00:00|2270.9|2268.9|2259.4|2257.4|2272.2|2269.7|2257.8|2255.8|3983
1595548800000|2020-07-24 00:00:00|2259.1|2257.1|2275.2|2273.2|2278.3|2275.5|2254.4|2251.9|5082
1595552400000|2020-07-24 01:00:00|2275.9|2272.4|2267.5|2265.5|2278.8|2276.6|2260.2|2257.5|6680
1595556000000|2020-07-24 02:00:00|2267.4|2265.4|2274.4|2272.4|2276.3|2274.3|2265.3|2263.3|4602
1595559600000|2020-07-24 03:00:00|2273.9|2271.9|2267.4|2265.4|2275.6|2273.3|2263.1|2260.8|4644
1595563200000|2020-07-24 04:00:00|2267.3|2265.3|2260|2258|2269.2|2266.3|2256.6|2254.6|3941
1595566800000|2020-07-24 05:00:00|2259.9|2257.9|2248.8|2246.8|2260.7|2258.7|2240.6|2238.6|8463
1595570400000|2020-07-24 06:00:00|2249.9|2247.9|2252.8|2250.8|2264.8|2262.6|2244.9|2242.3|8545
1595574000000|2020-07-24 07:00:00|2252.7|2250.7|2269.2|2267.2|2277.8|2274.9|2249.9|2247.5|8620
1595577600000|2020-07-24 08:00:00|2269.1|2267.1|2263|2261|2275|2273|2256.2|2253.7|7504
1595581200000|2020-07-24 09:00:00|2262.9|2260.9|2264.3|2262.3|2267.7|2265.5|2257.8|2255.8|5580
1595584800000|2020-07-24 10:00:00|2264.6|2262.6|2248|2246|2265.7|2263.7|2247.3|2245.3|5414
1595588400000|2020-07-24 11:00:00|2248.2|2246.2|2263|2261|2264.1|2262.1|2246.1|2244.1|7095
1595592000000|2020-07-24 12:00:00|2263.1|2261.1|2264.6|2262.6|2270.1|2268.1|2254.5|2252.5|8477
1595595600000|2020-07-24 13:00:00|2264.3|2262.3|2284.1|2282.1|2292.7|2290.7|2259.3|2256.9|15649
1595599200000|2020-07-24 14:00:00|2283.8|2281.8|2284.7|2282.7|2293.4|2291.4|2277.6|2275.4|12534
1595602800000|2020-07-24 15:00:00|2284.8|2282.8|2264.8|2262.8|2288.5|2285.8|2248.4|2246.3|12381
1595606400000|2020-07-24 16:00:00|2264.7|2262.7|2267.2|2265.2|2270.3|2268.3|2260.5|2258|8025
1595610000000|2020-07-24 17:00:00|2267.3|2265.3|2270.7|2267.2|2273.5|2271.5|2260.3|2258|5594
1595613600000|2020-07-24 18:00:00|2270|2268|2282.8|2279.3|2283.2|2280.7|2269.6|2267.5|4272
1595617200000|2020-07-24 19:00:00|2282.6|2279.1|2277|2273.5|2287.3|2283|2270.8|2267.5|5712
1595620800000|2020-07-24 20:00:00|2276.2|2274.2|2280.3|2271.3|2284.5|2279|2272.9|2270.2|2280
1595800800000|2020-07-26 22:00:00|2280.6|2275.1|2299|2297|2311.8|2309.8|2277.5|2269.6|6181
1595804400000|2020-07-26 23:00:00|2299.5|2297.5|2308.8|2305.3|2314.1|2310.6|2293.4|2290.3|5406
1595808000000|2020-07-27 00:00:00|2308.7|2305.2|2300.9|2298.9|2315.1|2310.6|2300|2297.4|7595
1595811600000|2020-07-27 01:00:00|2301.4|2299.4|2303.8|2301.8|2310.1|2307|2292.4|2289.4|10027
1595815200000|2020-07-27 02:00:00|2304.6|2301.1|2365|2363|2372.9|2370.1|2300.1|2297.4|11137
1595818800000|2020-07-27 03:00:00|2365.2|2363.2|2404.1|2400.6|2442.7|2438|2356.3|2351.3|14696
1595822400000|2020-07-27 04:00:00|2403.9|2400.4|2414.7|2411.2|2418.9|2416.2|2400.5|2396.8|6271
1595826000000|2020-07-27 05:00:00|2414.6|2411.1|2421.1|2417.6|2430.9|2427.4|2408.8|2405.3|10011
1595829600000|2020-07-27 06:00:00|2421.4|2417.9|2415.8|2412.3|2432.4|2429|2404|2400.5|11444
1595833200000|2020-07-27 07:00:00|2416|2412.5|2399.6|2397.6|2418.9|2416.3|2396.9|2394.9|9254
1595836800000|2020-07-27 08:00:00|2400.1|2398.1|2408.8|2405.3|2419.3|2416.8|2399.3|2396.6|8244
1595840400000|2020-07-27 09:00:00|2408.7|2405.2|2415.9|2413.9|2419|2416.2|2401.7|2399.3|6595
1595844000000|2020-07-27 10:00:00|2416.6|2413.1|2454.8|2451.3|2455.1|2451.6|2410.9|2408.4|8457
1595847600000|2020-07-27 11:00:00|2454.6|2451.1|2437.4|2433.9|2462.2|2458.5|2423.7|2421.3|10448
1595851200000|2020-07-27 12:00:00|2437.6|2434.1|2416.3|2412.8|2441.9|2439|2413|2410.7|14282
1595854800000|2020-07-27 13:00:00|2416.1|2412.6|2431.5|2429.5|2442.2|2439.3|2407.3|2404.9|16949
1595858400000|2020-07-27 14:00:00|2431.6|2429.6|2435.3|2433.3|2443.3|2440.8|2420.5|2417.7|12925
1595862000000|2020-07-27 15:00:00|2435.2|2433.2|2425.2|2421.7|2437.1|2434.2|2410.6|2408.1|11451
1595865600000|2020-07-27 16:00:00|2425.1|2421.6|2429|2427|2435|2431.9|2418.1|2415.7|9310
1595869200000|2020-07-27 17:00:00|2428.2|2426.2|2446|2444|2449.1|2445.1|2424.1|2421.8|9596
1595872800000|2020-07-27 18:00:00|2446.2|2444.2|2428.8|2426.8|2448|2445.5|2424.3|2422.3|7105
1595876400000|2020-07-27 19:00:00|2428.6|2426.6|2450.2|2448.2|2452.2|2450.1|2423.4|2421|5905
1595880000000|2020-07-27 20:00:00|2449.5|2447.5|2461.6|2458.1|2463.1|2459.7|2440.6|2435.4|3600
1595887200000|2020-07-27 22:00:00|2452.8|2449.3|2497.5|2494|2503.5|2501.1|2452.8|2447.9|8848
1595890800000|2020-07-27 23:00:00|2497.1|2493.6|2563.3|2559.8|2564.8|2559.8|2495.2|2490.8|10427
1595894400000|2020-07-28 00:00:00|2563.5|2560|2549.6|2547.6|2567.2|2563.9|2538.5|2534.4|9368
1595898000000|2020-07-28 01:00:00|2549.7|2547.7|2595.3|2593.3|2617|2615|2542.7|2538.9|14447
1595901600000|2020-07-28 02:00:00|2595.2|2593.2|2591.2|2587.7|2622.5|2619.5|2583.4|2580.7|8471
1595905200000|2020-07-28 03:00:00|2591.4|2587.9|2455.1|2447.7|2593.4|2589.2|2414.8|2405.8|20196
1595908800000|2020-07-28 04:00:00|2455.3|2447.2|2477.3|2473.8|2480.8|2476.3|2453.2|2446|8384
1595912400000|2020-07-28 05:00:00|2477.4|2473.9|2455.1|2446.1|2490.7|2487.4|2428.4|2425.6|11392
1595916000000|2020-07-28 06:00:00|2455|2446|2447.9|2445.9|2477.3|2473.4|2437.7|2433.1|11545
1595919600000|2020-07-28 07:00:00|2447.7|2445.7|2325|2316.7|2455.6|2451.8|2231.9|2226.6|15514
1595923200000|2020-07-28 08:00:00|2323.1|2319.6|2390.4|2386.9|2392.9|2387.9|2316|2312.1|10442
1595926800000|2020-07-28 09:00:00|2390.2|2386.7|2380.9|2377.4|2411.6|2407|2356.8|2350.9|9461
1595930400000|2020-07-28 10:00:00|2384.2|2375.6|2359.2|2357.2|2391.8|2385.5|2324.9|2322.7|7545
1595934000000|2020-07-28 11:00:00|2361.6|2359.6|2371.2|2367.7|2385.7|2380.8|2339.8|2334.5|10194
1595937600000|2020-07-28 12:00:00|2371.3|2367.8|2391.1|2389.1|2392.8|2390.7|2339.2|2333.5|12497
1595941200000|2020-07-28 13:00:00|2390.9|2388.9|2388.4|2386.4|2411.7|2409.7|2370.7|2368.7|15060
1595944800000|2020-07-28 14:00:00|2388.6|2386.6|2466.4|2464.4|2467.4|2465.4|2386.8|2384.8|16573
1595948400000|2020-07-28 15:00:00|2466.1|2464.1|2457.9|2455.9|2466.2|2464.2|2433.6|2431.6|13429
1595952000000|2020-07-28 16:00:00|2458|2456|2426.1|2424.1|2458.7|2456|2415.8|2413.8|11321
1595955600000|2020-07-28 17:00:00|2426|2424|2425.1|2423.1|2432.5|2430.5|2398.2|2396.2|10569
1595959200000|2020-07-28 18:00:00|2424.9|2422.9|2440.8|2438.8|2442.8|2440.8|2416.8|2414.1|6727
1595962800000|2020-07-28 19:00:00|2440.9|2438.9|2446.1|2444.1|2450.8|2448.8|2430.8|2428.8|6229
1595966400000|2020-07-28 20:00:00|2446.5|2444.5|2442.6|2440.6|2450.5|2448.5|2428.6|2426.6|3454
1595973600000|2020-07-28 22:00:00|2452.2|2444.4|2406.3|2404.3|2455.2|2451.1|2395.1|2393.1|5469
1595977200000|2020-07-28 23:00:00|2405.8|2403.8|2427.8|2425.8|2432.4|2427|2400|2398|3693
1595980800000|2020-07-29 00:00:00|2427.5|2425.5|2430.9|2428.9|2450.9|2447.2|2413.3|2408.7|5452
1595984400000|2020-07-29 01:00:00|2430.8|2428.8|2437.4|2435.4|2456.2|2452.2|2430.5|2428.5|8501
1595988000000|2020-07-29 02:00:00|2437.2|2435.2|2427.3|2425.3|2439.3|2437.3|2404.4|2400.7|8208
1595991600000|2020-07-29 03:00:00|2427.2|2425.2|2425.8|2423.8|2433.3|2428.8|2416.4|2413.3|6126
1595995200000|2020-07-29 04:00:00|2426.5|2424.5|2423.2|2421.2|2432.9|2430.9|2418.9|2416.9|3400
1595998800000|2020-07-29 05:00:00|2422.9|2420.9|2423.8|2421.8|2427.3|2425.3|2419.5|2416.5|4638
1596002400000|2020-07-29 06:00:00|2424.3|2422.3|2432.3|2430.3|2439.1|2437.1|2409.3|2407.3|8797
1596006000000|2020-07-29 07:00:00|2432.5|2430.5|2429.7|2427.7|2447.8|2445.8|2426|2423|6986
1596009600000|2020-07-29 08:00:00|2429|2427|2440|2438|2441.1|2439.1|2427.2|2423.2|4674
1596013200000|2020-07-29 09:00:00|2439.7|2437.7|2435.9|2433.9|2443.3|2440.1|2431.8|2429.6|3828
1596016800000|2020-07-29 10:00:00|2435.7|2433.7|2433.6|2431.6|2440.5|2437.7|2421|2418.8|3874
1596020400000|2020-07-29 11:00:00|2433.8|2431.8|2434.1|2432.1|2438.5|2434.5|2424.5|2421.5|4813
1596024000000|2020-07-29 12:00:00|2433.8|2431.8|2437.4|2435.4|2441.1|2439.1|2424.1|2422.1|9100
1596027600000|2020-07-29 13:00:00|2437.6|2435.6|2419.5|2417.5|2446.1|2444.1|2409.8|2407.8|13601
1596031200000|2020-07-29 14:00:00|2419.8|2417.8|2416.6|2414.6|2424.4|2422.4|2396.4|2394.4|13855
1596034800000|2020-07-29 15:00:00|2416.7|2414.7|2416.4|2414.4|2422.9|2420.9|2405.6|2403.6|9882
1596038400000|2020-07-29 16:00:00|2416.5|2414.5|2422|2420|2423.3|2421|2411.4|2409.4|7203
1596042000000|2020-07-29 17:00:00|2422.2|2420.2|2421.7|2418.2|2432.6|2430.6|2417.7|2411.9|8333
1596045600000|2020-07-29 18:00:00|2420.3|2411.3|2445.7|2443.7|2496.8|2494.8|2408.9|2406.2|15709
1596049200000|2020-07-29 19:00:00|2446.6|2444.6|2424.2|2422.2|2452.2|2450.2|2334.8|2328.7|14767
1596052800000|2020-07-29 20:00:00|2424.4|2422.4|2432.4|2430.4|2437.3|2430.8|2409.8|2407.6|3410
1596060000000|2020-07-29 22:00:00|2436.9|2428|2434.4|2426.5|2445.4|2440.3|2426.5|2421.9|3968
1596063600000|2020-07-29 23:00:00|2432.1|2428.6|2426|2422.5|2437.8|2432|2420.9|2417.2|3251
1596067200000|2020-07-30 00:00:00|2426.2|2422.7|2430|2428|2434|2429.2|2421.3|2418.3|3866
1596070800000|2020-07-30 01:00:00|2431|2427.5|2421.4|2419.4|2440.5|2437.7|2416|2414|8216
1596074400000|2020-07-30 02:00:00|2421.3|2419.3|2425.7|2423.7|2429.7|2424.8|2413.5|2410.8|5334
1596078000000|2020-07-30 03:00:00|2425.9|2423.9|2422.7|2420.7|2429.3|2425.6|2419.5|2416|3766
1596081600000|2020-07-30 04:00:00|2422.4|2420.4|2415.6|2413.6|2424.8|2422.3|2414.6|2411.1|3089
1596085200000|2020-07-30 05:00:00|2415.5|2413.5|2382.5|2380.5|2417.3|2414.6|2375.1|2373.1|9078
1596088800000|2020-07-30 06:00:00|2382.6|2380.6|2360|2356.5|2388.3|2386.2|2335.7|2333.7|11879
1596092400000|2020-07-30 07:00:00|2360.4|2356.9|2356.7|2353.2|2364.2|2361.9|2301|2299|11926
1596096000000|2020-07-30 08:00:00|2356.8|2354.8|2332.9|2330.9|2376.4|2372.9|2324.9|2321.1|8676
1596099600000|2020-07-30 09:00:00|2334.1|2330.6|2357.1|2355.1|2363.8|2361.3|2311.1|2308.4|7412
1596103200000|2020-07-30 10:00:00|2357.7|2354.2|2331.3|2329.3|2357.7|2355|2321.3|2318.4|6178
1596106800000|2020-07-30 11:00:00|2330.9|2328.9|2326.7|2324.7|2344.6|2341.6|2317.1|2314.1|7171
1596110400000|2020-07-30 12:00:00|2326.8|2324.8|2317.3|2315.3|2341.8|2339.6|2291.6|2289.6|13536
1596114000000|2020-07-30 13:00:00|2317.9|2315.9|2346|2344|2364.1|2362.1|2317.9|2315.9|16306
1596117600000|2020-07-30 14:00:00|2346.1|2344.1|2320.2|2318.2|2355.8|2353.8|2299.3|2297.3|17695
1596121200000|2020-07-30 15:00:00|2320.3|2318.3|2323.5|2321.5|2329.8|2327.8|2305.4|2303.4|14104
1596124800000|2020-07-30 16:00:00|2323.4|2321.4|2329.2|2327.2|2332.9|2330.9|2317.7|2315.7|8633
1596128400000|2020-07-30 17:00:00|2329.1|2327.1|2330.6|2328.6|2337.4|2335.4|2325.9|2323.9|7479
1596132000000|2020-07-30 18:00:00|2330.5|2328.5|2332.4|2330.4|2332.5|2330.5|2323.9|2321.9|5804
1596135600000|2020-07-30 19:00:00|2332.5|2330.5|2336.7|2334.7|2337.8|2335.8|2327.6|2325.6|5930
1596139200000|2020-07-30 20:00:00|2336.4|2334.4|2352.2|2344.7|2355.9|2352.2|2334.1|2332.1|4372
1596146400000|2020-07-30 22:00:00|2353.4|2351.4|2348.4|2346.4|2356|2353.9|2345.8|2343.8|2675
1596150000000|2020-07-30 23:00:00|2348.7|2346.7|2350.8|2348.8|2352.2|2350.2|2336.7|2334.2|2648
1596153600000|2020-07-31 00:00:00|2350.5|2348.5|2334.6|2332.6|2356.3|2354.3|2334|2331.9|4143
1596157200000|2020-07-31 01:00:00|2334.8|2332.8|2363.3|2361.3|2363.6|2361.6|2329.6|2327.6|10620
1596160800000|2020-07-31 02:00:00|2363.1|2361.1|2357.5|2355.5|2368.8|2366.8|2353|2351|9178
1596164400000|2020-07-31 03:00:00|2357.9|2355.9|2368.1|2366.1|2372|2370|2355.4|2353.4|6627
1596168000000|2020-07-31 04:00:00|2367.8|2365.8|2364.5|2362.5|2371.4|2369.4|2359.7|2357.7|4535
1596171600000|2020-07-31 05:00:00|2365.2|2363.2|2385.8|2383.8|2393.4|2390.7|2363.3|2361.3|8781
1596175200000|2020-07-31 06:00:00|2385.7|2383.7|2419.7|2417.7|2432.4|2430.4|2384.5|2382.5|12526
1596178800000|2020-07-31 07:00:00|2419.1|2417.1|2414.2|2412.2|2425.1|2423.1|2398.7|2396.7|9164
1596182400000|2020-07-31 08:00:00|2412.5|2410.5|2414.6|2412.6|2418.4|2416.4|2404.1|2402.1|5600
1596186000000|2020-07-31 09:00:00|2414.2|2412.2|2413.1|2411.1|2417.8|2415.8|2409.4|2407.4|4575
1596189600000|2020-07-31 10:00:00|2412.9|2410.9|2412.2|2410.2|2418|2416|2406.4|2404.4|4366
1596193200000|2020-07-31 11:00:00|2412.1|2410.1|2407.2|2405.2|2414|2412|2398.7|2396.7|4659
1596196800000|2020-07-31 12:00:00|2406.6|2404.6|2424.9|2422.9|2439.5|2437.5|2406.6|2404.6|11713
1596200400000|2020-07-31 13:00:00|2425.1|2423.1|2398.6|2396.6|2427.7|2425.7|2374|2369.2|16908
1596204000000|2020-07-31 14:00:00|2399.4|2395.9|2413.6|2411.6|2417.2|2413.7|2389.2|2387.2|14623
1596207600000|2020-07-31 15:00:00|2413.1|2411.1|2409.8|2407.8|2426.1|2424.1|2401.9|2399.9|14077
1596211200000|2020-07-31 16:00:00|2409.6|2407.6|2412.6|2410.6|2415|2413|2395.3|2393.3|12789
1596214800000|2020-07-31 17:00:00|2412.3|2410.3|2407.6|2405.6|2417.2|2415.2|2399.6|2397.6|9654
1596218400000|2020-07-31 18:00:00|2407.5|2405.5|2420|2418|2421.6|2419.6|2406.9|2404.9|6315
1596222000000|2020-07-31 19:00:00|2419.8|2417.8|2431.5|2429.5|2433.9|2431.9|2416.9|2414.9|8591
1596225600000|2020-07-31 20:00:00|2431.6|2429.6|2445.1|2436.1|2452.5|2449.7|2423.5|2420|5550
1596405600000|2020-08-02 22:00:00|2479.9|2474.4|2468.4|2459.9|2504.2|2494.7|2433.4|2424.4|9335
1596409200000|2020-08-02 23:00:00|2470.9|2461.9|2463.3|2454.3|2473.5|2467.8|2416.6|2407.6|6813
1596412800000|2020-08-03 00:00:00|2463|2454|2443.1|2435.4|2468.2|2462.4|2428.9|2423.2|8873
1596416400000|2020-08-03 01:00:00|2441|2437.5|2432.7|2429.2|2443.7|2437.7|2405.2|2399.5|12426
1596420000000|2020-08-03 02:00:00|2432.8|2429.3|2436|2432.5|2444.7|2441.2|2422.7|2418.5|7805
1596423600000|2020-08-03 03:00:00|2436.1|2432.6|2435.4|2433.4|2440.7|2436.3|2428.9|2426|4708
1596427200000|2020-08-03 04:00:00|2436.2|2432.7|2435.8|2432.3|2438|2433.9|2431.2|2427.7|3165
1596430800000|2020-08-03 05:00:00|2436.2|2432.7|2440.1|2436.6|2447.7|2442.8|2434.2|2430.7|6712
1596434400000|2020-08-03 06:00:00|2439.9|2436.4|2429|2425.5|2445.3|2441.8|2424.1|2420.7|9098
1596438000000|2020-08-03 07:00:00|2429.4|2425.9|2428.1|2424.6|2436.1|2431.6|2418|2415|6576
1596441600000|2020-08-03 08:00:00|2428.6|2425.1|2439.2|2435.7|2442.7|2439.9|2427.4|2424|5081
1596445200000|2020-08-03 09:00:00|2439.5|2436|2426.7|2423.2|2443.6|2440.1|2424.9|2420.3|4706
1596448800000|2020-08-03 10:00:00|2426.5|2423|2425.2|2421.7|2431|2427.5|2416.2|2412.7|6449
1596452400000|2020-08-03 11:00:00|2425.5|2422|2429.7|2427.7|2435.4|2431.9|2423|2419.5|5917
1596456000000|2020-08-03 12:00:00|2428.8|2426.8|2427.6|2425.6|2436.9|2432|2423.6|2421.6|8587
1596459600000|2020-08-03 13:00:00|2427.3|2425.3|2413.9|2411.9|2433.7|2431.7|2406.3|2404.3|13828
1596463200000|2020-08-03 14:00:00|2413.4|2411.4|2429.7|2427.7|2434.5|2432.5|2406.9|2404.9|12898
1596466800000|2020-08-03 15:00:00|2429.8|2427.8|2425|2423|2438.7|2436.7|2422.9|2420.9|9557
1596470400000|2020-08-03 16:00:00|2424.9|2422.9|2424|2422|2427.1|2425.1|2419.9|2417.9|6404
1596474000000|2020-08-03 17:00:00|2423.9|2421.9|2432.2|2430.2|2433.7|2431.7|2423.3|2421.3|5584
1596477600000|2020-08-03 18:00:00|2432.4|2430.4|2435|2433|2442.1|2440.1|2429.9|2427.9|5119
1596481200000|2020-08-03 19:00:00|2434.6|2432.6|2442|2440|2446.8|2444.8|2433.6|2431.6|5645
1596484800000|2020-08-03 20:00:00|2442.1|2440.1|2434.6|2427.4|2444|2441.6|2427.1|2424.3|3770
1596492000000|2020-08-03 22:00:00|2436.5|2434.5|2424.3|2422.3|2444.3|2440|2420.1|2416.2|3142
1596495600000|2020-08-03 23:00:00|2424.1|2422.1|2428.2|2424.7|2430.3|2426.8|2418.4|2413.6|2488
1596499200000|2020-08-04 00:00:00|2426.8|2423.3|2428.2|2424.7|2435|2432.2|2420.2|2417.9|3417
1596502800000|2020-08-04 01:00:00|2428|2424.5|2428.7|2426.7|2435.9|2433.1|2424.3|2422.1|7221
1596506400000|2020-08-04 02:00:00|2428.8|2426.8|2432.5|2430.5|2434.6|2432|2428.3|2423.4|4910
1596510000000|2020-08-04 03:00:00|2432.4|2430.4|2435|2433|2447.5|2444.8|2426.8|2424.2|6049
1596513600000|2020-08-04 04:00:00|2435.1|2433.1|2439.8|2437.8|2441.4|2439.4|2432.5|2427|3509
1596517200000|2020-08-04 05:00:00|2439.7|2437.7|2439.3|2437.3|2441.8|2439.6|2432.5|2430.2|4756
1596520800000|2020-08-04 06:00:00|2439.4|2437.4|2431.8|2429.8|2441.3|2439.3|2428.8|2426.5|7058
1596524400000|2020-08-04 07:00:00|2432|2430|2436.5|2434.5|2439.5|2437.5|2430.2|2428.2|5500
1596528000000|2020-08-04 08:00:00|2436.8|2434.8|2434.1|2432.1|2438.2|2436.2|2429.5|2427.5|4424
1596531600000|2020-08-04 09:00:00|2434.4|2432.4|2432.2|2430.2|2440.4|2438.4|2424|2422|4342
1596535200000|2020-08-04 10:00:00|2432.1|2430.1|2427.4|2425.4|2434.2|2432.2|2424.6|2422.6|4130
1596538800000|2020-08-04 11:00:00|2427.6|2425.6|2427.7|2425.7|2434.3|2432.3|2414.4|2412.4|6845
1596542400000|2020-08-04 12:00:00|2427.6|2425.6|2431.2|2429.2|2441.5|2439.5|2427.6|2425.6|8884
1596546000000|2020-08-04 13:00:00|2431.3|2429.3|2439.9|2437.9|2440.9|2438.9|2428|2426|11092
1596549600000|2020-08-04 14:00:00|2440|2438|2527|2525|2537.3|2535.3|2436.3|2434.3|19051
1596553200000|2020-08-04 15:00:00|2527.3|2525.3|2541.6|2539.6|2546.5|2544.5|2526.1|2524.1|13831
1596556800000|2020-08-04 16:00:00|2542.1|2540.1|2564.4|2562.4|2580|2578|2530.5|2528.5|15691
1596560400000|2020-08-04 17:00:00|2564.3|2562.3|2583.9|2581.9|2587.2|2585.2|2557.3|2555.3|11955
1596564000000|2020-08-04 18:00:00|2583.8|2581.8|2564.9|2562.9|2598.7|2596.7|2536.8|2534.8|12836
1596567600000|2020-08-04 19:00:00|2564.8|2562.8|2603|2601|2603.7|2601.7|2563|2561|10358
1596571200000|2020-08-04 20:00:00|2603.1|2601.1|2602.1|2598.6|2607.1|2603.5|2587.1|2585.1|6152
1596578400000|2020-08-04 22:00:00|2614.6|2605.6|2601.3|2599.3|2638.8|2631.3|2588.6|2579.6|8247
1596582000000|2020-08-04 23:00:00|2601.5|2599.5|2627.4|2623.9|2629.8|2626.6|2599.1|2595.7|5930
1596585600000|2020-08-05 00:00:00|2625.2|2623.2|2585.2|2581.7|2625.9|2623.9|2540.8|2532.1|10614
1596589200000|2020-08-05 01:00:00|2585.4|2581.9|2599.2|2591.5|2610.2|2601.2|2574.5|2568.2|11672
1596592800000|2020-08-05 02:00:00|2599.3|2591.4|2590.2|2586.7|2599.7|2594.1|2560.1|2554.4|12749
1596596400000|2020-08-05 03:00:00|2590.3|2586.8|2585.9|2583.9|2594.2|2588.5|2579.1|2573.6|7043
1596600000000|2020-08-05 04:00:00|2585.7|2583.7|2601.2|2597.7|2608.5|2604.7|2581.9|2576|6084
1596603600000|2020-08-05 05:00:00|2600|2596.5|2605.2|2603.2|2616|2612.1|2589.9|2586.5|9632
1596607200000|2020-08-05 06:00:00|2605.6|2603.6|2656.1|2654.1|2666.4|2660.6|2603|2600.5|12776
1596610800000|2020-08-05 07:00:00|2655.6|2653.6|2656.6|2654.6|2668.2|2665.3|2623.2|2618.7|12405
1596614400000|2020-08-05 08:00:00|2656.7|2654.7|2669.1|2665.6|2678.4|2676.4|2634.1|2629|8848
1596618000000|2020-08-05 09:00:00|2668.8|2666.8|2682.7|2680.7|2686.9|2684.9|2656.6|2653.4|8044
1596621600000|2020-08-05 10:00:00|2683|2681|2690.4|2686.9|2704.8|2699.5|2675.6|2673.6|7743
1596625200000|2020-08-05 11:00:00|2691.2|2687.7|2688.5|2685|2700.5|2697.5|2672.3|2667.8|8965
1596628800000|2020-08-05 12:00:00|2689.3|2685.8|2674.5|2672.5|2707|2701.3|2660|2656.5|16293
1596632400000|2020-08-05 13:00:00|2674.1|2672.1|2705.4|2703.4|2713|2710.6|2661|2657.5|18917
1596636000000|2020-08-05 14:00:00|2706.4|2702.9|2683.2|2681.2|2715.5|2713.3|2678.9|2676|17674
1596639600000|2020-08-05 15:00:00|2684.2|2682.2|2680.3|2678.3|2700.5|2698.1|2665.5|2662.9|15466
1596643200000|2020-08-05 16:00:00|2681.2|2679.2|2659.2|2655.7|2689.1|2685.8|2642.9|2640.4|16068
1596646800000|2020-08-05 17:00:00|2659.1|2655.6|2681.4|2677.9|2684.7|2680.4|2656.5|2653.7|12070
1596650400000|2020-08-05 18:00:00|2681|2677.5|2696.8|2694.8|2701.9|2699.3|2678.2|2674.6|8962
1596654000000|2020-08-05 19:00:00|2695.8|2693.8|2692.5|2689|2713.7|2710.6|2692.1|2688.5|7289
1596657600000|2020-08-05 20:00:00|2692.9|2690.9|2700.8|2693.9|2704.3|2698.5|2692.4|2689.4|3021
1596664800000|2020-08-05 22:00:00|2697.9|2694.4|2693.1|2689.6|2717.9|2710.9|2692.8|2689|4958
1596668400000|2020-08-05 23:00:00|2692.5|2689|2691.4|2687.9|2703.5|2698.4|2686.1|2681.3|2720
1596672000000|2020-08-06 00:00:00|2690.8|2687.3|2698.1|2694.6|2702.3|2698.8|2681.8|2677.3|4818
1596675600000|2020-08-06 01:00:00|2698.2|2694.7|2698.9|2695.4|2706.5|2703.4|2687.3|2683.6|9932
1596679200000|2020-08-06 02:00:00|2698.1|2696.1|2694.5|2691|2704.9|2701.8|2691.4|2688.8|7699
1596682800000|2020-08-06 03:00:00|2694.7|2691.2|2698.4|2694.9|2704.3|2700.7|2692.9|2690.1|4071
1596686400000|2020-08-06 04:00:00|2698.5|2695|2707.2|2705.2|2708.4|2705.5|2696.4|2693.2|4091
1596690000000|2020-08-06 05:00:00|2707.4|2703.9|2770.8|2767.3|2783.4|2779.9|2703.9|2701.2|12408
1596693600000|2020-08-06 06:00:00|2772.2|2768.7|2773.9|2770.4|2788.8|2785.3|2752.1|2748.6|14164
1596697200000|2020-08-06 07:00:00|2773.7|2770.2|2745.6|2742.1|2775.9|2772.4|2740.2|2736.7|9976
1596700800000|2020-08-06 08:00:00|2745.4|2741.9|2767.9|2764.4|2779.8|2776|2733.8|2729.3|9004
1596704400000|2020-08-06 09:00:00|2768|2764.5|2777.9|2774.4|2786.1|2783.7|2765|2761.5|6826
1596708000000|2020-08-06 10:00:00|2776.8|2774.8|2782.7|2779.2|2785.8|2783.6|2770.3|2766.5|6414
1596711600000|2020-08-06 11:00:00|2782.8|2779.3|2819.5|2816|2822.5|2819|2779.9|2777.3|9982
1596715200000|2020-08-06 12:00:00|2819.4|2815.9|2804.5|2802.5|2847.7|2844.2|2794.7|2791.2|15490
1596718800000|2020-08-06 13:00:00|2804.1|2802.1|2835.5|2832|2843.3|2840.5|2803.2|2801.2|16859
1596722400000|2020-08-06 14:00:00|2835.6|2832.1|2820.1|2818.1|2841.1|2838.5|2790.4|2788.4|18138
1596726000000|2020-08-06 15:00:00|2820.9|2817.4|2814.8|2811.3|2820.9|2818.4|2780.9|2777.8|15812
1596729600000|2020-08-06 16:00:00|2814.7|2811.2|2839.8|2836.3|2840.1|2836.6|2810.8|2808.2|11792
1596733200000|2020-08-06 17:00:00|2839.6|2836.1|2829.3|2827.3|2842|2839.5|2824.4|2821|10409
1596736800000|2020-08-06 18:00:00|2829.2|2827.2|2865.7|2862.2|2866.3|2862.8|2827.8|2823.7|9263
1596740400000|2020-08-06 19:00:00|2865.6|2862.1|2885|2883|2891.3|2887.4|2854.4|2851.4|9800
1596744000000|2020-08-06 20:00:00|2885.6|2882.1|2893.6|2890.1|2910.8|2907.7|2874.9|2871.4|5711
1596751200000|2020-08-06 22:00:00|2898.9|2890.2|2939.1|2935.6|2954.8|2949.3|2895.8|2888.1|9482
1596754800000|2020-08-06 23:00:00|2938.7|2935.2|2978.9|2975.4|2988.8|2984.6|2935.1|2929.6|7733
1596758400000|2020-08-07 00:00:00|2979.1|2975.6|2933.6|2927|2989.2|2982.8|2929.6|2922|8421
1596762000000|2020-08-07 01:00:00|2933.5|2927.2|2911.1|2907.6|2944|2939.4|2889.2|2884.4|15076
1596765600000|2020-08-07 02:00:00|2911.3|2907.8|2890.3|2886.8|2913.2|2909.4|2868.1|2861.6|9183
1596769200000|2020-08-07 03:00:00|2889.5|2887.5|2815.1|2811.6|2905.6|2902.8|2795.3|2790.1|10855
1596772800000|2020-08-07 04:00:00|2815.5|2812|2845.1|2841.6|2852.8|2849.3|2789.9|2784.6|12631
1596776400000|2020-08-07 05:00:00|2844.7|2838.6|2849.8|2846.3|2857.4|2853.9|2820.1|2814.2|9786
1596780000000|2020-08-07 06:00:00|2851.4|2847.9|2831.7|2825.6|2884.7|2881.2|2823.2|2818.1|13005
1596783600000|2020-08-07 07:00:00|2830.5|2828.5|2844.8|2842.8|2851.2|2847.8|2806|2802.5|10534
1596787200000|2020-08-07 08:00:00|2844|2840.5|2840.9|2837.4|2848|2844.7|2821.6|2819.2|6155
1596790800000|2020-08-07 09:00:00|2840.2|2838.2|2830.5|2827|2855|2845.6|2825.6|2822.1|5812
1596794400000|2020-08-07 10:00:00|2830.6|2827.1|2836.2|2832.7|2837.3|2833.8|2809.6|2806.1|6127
1596798000000|2020-08-07 11:00:00|2836|2832.5|2808.7|2805.2|2839.2|2835.9|2802|2798.5|6640
1596801600000|2020-08-07 12:00:00|2808.2|2806.2|2862.4|2858.9|2892.4|2886.5|2760|2752.8|16447
1596805200000|2020-08-07 13:00:00|2862.3|2858.8|2802.6|2799.1|2870.1|2866.9|2778.3|2774.9|19570
1596808800000|2020-08-07 14:00:00|2802.8|2799.3|2798.5|2795|2805.6|2802.8|2738.4|2736|21210
1596812400000|2020-08-07 15:00:00|2798.4|2794.9|2785.4|2783.4|2813|2810.2|2776.8|2774.3|16267
1596816000000|2020-08-07 16:00:00|2785.5|2783.5|2772|2768.5|2800.1|2798.1|2768.1|2765.7|13613
1596819600000|2020-08-07 17:00:00|2772.3|2768.8|2781.3|2779.3|2786.1|2783.4|2744.7|2741.7|16204
1596823200000|2020-08-07 18:00:00|2781.4|2779.4|2802.1|2800.1|2830.2|2828.2|2774.2|2772.2|12249
1596826800000|2020-08-07 19:00:00|2803.1|2801.1|2813.1|2809.6|2830.4|2828.3|2800.9|2798.2|7461
1596830400000|2020-08-07 20:00:00|2813|2809.5|2834.6|2823.3|2840.4|2831.2|2807.8|2804.3|2864
1597010400000|2020-08-09 22:00:00|2850.8|2835.6|2807.1|2803.6|2855.1|2839.8|2784.8|2777.6|7898
1597014000000|2020-08-09 23:00:00|2807.7|2804.2|2815.7|2812.2|2830|2825.8|2806.9|2802.5|4732
1597017600000|2020-08-10 00:00:00|2816|2812.5|2828.1|2824.6|2838.7|2834|2807.2|2803.3|5051
1597021200000|2020-08-10 01:00:00|2827.6|2824.1|2796.5|2793|2828|2824.5|2787.2|2783.7|11690
1597024800000|2020-08-10 02:00:00|2796.3|2792.8|2797.6|2794.1|2812.5|2809.6|2787.9|2784.9|8706
1597028400000|2020-08-10 03:00:00|2797.2|2793.7|2802.1|2800.1|2804.6|2801.3|2793.1|2790|5575
1597032000000|2020-08-10 04:00:00|2803|2799.5|2807.7|2805.7|2811.4|2808.6|2800.4|2797.2|3854
1597035600000|2020-08-10 05:00:00|2809.1|2805.6|2846.4|2842.9|2853.5|2849.6|2806.1|2803.3|9494
1597039200000|2020-08-10 06:00:00|2846.2|2842.7|2840.5|2837|2871.2|2868.3|2838|2834.5|14227
1597042800000|2020-08-10 07:00:00|2840.8|2837.3|2841.2|2837.7|2849.3|2846.5|2826.3|2822.8|8785
1597046400000|2020-08-10 08:00:00|2841.3|2837.8|2834.9|2831.4|2844|2840.5|2821.8|2818.3|6492
1597050000000|2020-08-10 09:00:00|2835|2831.5|2830.8|2827.3|2842.1|2838.6|2823.5|2820|3972
1597053600000|2020-08-10 10:00:00|2830.5|2827|2828.9|2825.4|2838.4|2834.9|2824.5|2821|4113
1597057200000|2020-08-10 11:00:00|2828.8|2825.3|2828.8|2826.8|2833.4|2829.9|2818.4|2814.9|5471
1597060800000|2020-08-10 12:00:00|2828.9|2826.9|2852.5|2849|2856.9|2853.4|2828.5|2825|11800
1597064400000|2020-08-10 13:00:00|2851.9|2848.4|2912.4|2908.9|2915.4|2912.3|2838.7|2836|16595
1597068000000|2020-08-10 14:00:00|2912.3|2908.8|2885.7|2882.2|2942.7|2940.1|2882.3|2879.1|19353
1597071600000|2020-08-10 15:00:00|2884.9|2882.9|2899.6|2896.1|2909|2906.1|2868.5|2865|15785
1597075200000|2020-08-10 16:00:00|2899.9|2896.4|2901.9|2898.4|2915|2912.2|2880.8|2877.9|13934
1597078800000|2020-08-10 17:00:00|2901.4|2899.4|2920.6|2917.1|2921.2|2918.8|2897.6|2894.7|12666
1597082400000|2020-08-10 18:00:00|2920.7|2917.2|2888.3|2884.8|2929|2926|2857|2853.5|11819
1597086000000|2020-08-10 19:00:00|2888.9|2885.4|2901.2|2897.7|2905.2|2902.4|2867.7|2864.6|8311
1597089600000|2020-08-10 20:00:00|2901.3|2897.8|2916.9|2909.9|2918.6|2914.8|2897.8|2894.6|3641
1597096800000|2020-08-10 22:00:00|2915.2|2909.1|2908.2|2904.7|2931.8|2924.3|2894.7|2889.5|5477
1597100400000|2020-08-10 23:00:00|2907.5|2904|2908|2904.5|2919.5|2913.6|2896.2|2892|3439
1597104000000|2020-08-11 00:00:00|2907.8|2904.3|2891|2887.5|2911.4|2906|2876.1|2870.3|7095
1597107600000|2020-08-11 01:00:00|2890.4|2888.4|2911.1|2907.6|2919.7|2916.2|2858.5|2853.5|13002
1597111200000|2020-08-11 02:00:00|2910.9|2907.4|2900.5|2897|2914.1|2911.2|2890.4|2887.1|8919
1597114800000|2020-08-11 03:00:00|2900.6|2897.1|2901.1|2897.6|2903|2899.9|2880.2|2876.7|7677
1597118400000|2020-08-11 04:00:00|2900.7|2897.2|2891.2|2889.2|2906.5|2903.2|2882.6|2879.7|4938
1597122000000|2020-08-11 05:00:00|2891.3|2889.3|2856.1|2852.6|2891.7|2889.5|2848.8|2845.3|10959
1597125600000|2020-08-11 06:00:00|2857.1|2851|2806.8|2803.3|2863.3|2860|2772.9|2769.4|16464
1597129200000|2020-08-11 07:00:00|2807.6|2804.1|2826.3|2822.8|2844.6|2840.4|2806.6|2803.1|12351
1597132800000|2020-08-11 08:00:00|2825.2|2821.7|2823.2|2819.7|2830.9|2827.4|2773.8|2769.2|12155
1597136400000|2020-08-11 09:00:00|2822.2|2818.7|2822|2818.5|2852.3|2848.8|2815.8|2812.3|9725
1597140000000|2020-08-11 10:00:00|2821.7|2818.2|2828.7|2825.2|2836.2|2831.7|2803.5|2798.6|7538
1597143600000|2020-08-11 11:00:00|2828.8|2825.3|2767.9|2764.4|2829.9|2826.4|2759.2|2755.7|12827
1597147200000|2020-08-11 12:00:00|2769|2765.5|2732.6|2729.1|2793.2|2787.7|2709.7|2706.2|17170
1597150800000|2020-08-11 13:00:00|2734.2|2730.7|2709.2|2707.2|2737.7|2734.2|2681.4|2677.9|23769
1597154400000|2020-08-11 14:00:00|2709.1|2707.1|2733|2729.5|2742.4|2738.9|2700.4|2698.2|17487
1597158000000|2020-08-11 15:00:00|2733.2|2729.7|2704.9|2702.9|2739.1|2734.7|2696.2|2693.5|14722
1597161600000|2020-08-11 16:00:00|2705.2|2703.2|2660|2656.5|2715.6|2713.6|2654.2|2650.7|13307
1597165200000|2020-08-11 17:00:00|2659.6|2657.6|2543.1|2539.6|2677.4|2673.6|2520.2|2516.7|21661
1597168800000|2020-08-11 18:00:00|2543.2|2539.7|2553|2549.5|2567.8|2564.1|2477|2472.1|17490
1597172400000|2020-08-11 19:00:00|2554.4|2549.3|2504.4|2500.9|2561.8|2558.3|2496.4|2491.3|14139
1597176000000|2020-08-11 20:00:00|2504.7|2501.2|2485.1|2478.9|2512.5|2507.9|2442.6|2433.6|8463
1597183200000|2020-08-11 22:00:00|2478.9|2475.4|2582.2|2572.8|2601.1|2591.6|2478.8|2475.3|11881
1597186800000|2020-08-11 23:00:00|2578.3|2564.3|2495.7|2488.3|2585|2577|2482|2474.8|10525
1597190400000|2020-08-12 00:00:00|2496.7|2487.7|2527.4|2517.6|2549.2|2539.3|2494.5|2487.7|8942
1597194000000|2020-08-12 01:00:00|2526.6|2515|2463.1|2455.6|2541.8|2532.9|2421.3|2409.4|12394
1597197600000|2020-08-12 02:00:00|2466|2456.4|2403.2|2396.9|2466.4|2456.4|2349.2|2335.2|16336
1597201200000|2020-08-12 03:00:00|2402.5|2397.2|2405.4|2397.2|2437.7|2427.4|2398.7|2391.7|9099
1597204800000|2020-08-12 04:00:00|2404.5|2397.1|2414.9|2406.1|2432.5|2425|2352.9|2342.7|11592
1597208400000|2020-08-12 05:00:00|2415|2406.2|2407.6|2398.3|2423.3|2414.6|2390.8|2381.8|8201
1597212000000|2020-08-12 06:00:00|2406|2398|2518.4|2512.3|2542.7|2536.3|2403.2|2396.7|16000
1597215600000|2020-08-12 07:00:00|2518.1|2511.3|2621.1|2615.8|2625.7|2620.4|2513.8|2508.4|14564
1597219200000|2020-08-12 08:00:00|2621|2616.5|2552.8|2545.4|2634|2627|2495.6|2488.3|14983
1597222800000|2020-08-12 09:00:00|2551.5|2545.7|2575.5|2570.6|2593.9|2587.2|2540.7|2533.6|11297
1597226400000|2020-08-12 10:00:00|2576.4|2569.5|2579.8|2574.7|2594.1|2587.1|2563|2556.1|8027
1597230000000|2020-08-12 11:00:00|2580.3|2575.2|2547.8|2542.8|2612.7|2605.7|2530|2523.8|12279
1597233600000|2020-08-12 12:00:00|2543.2|2539.7|2574|2570.5|2581.7|2578.1|2494.4|2489.3|18706
1597237200000|2020-08-12 13:00:00|2573.8|2570.3|2565.9|2563.9|2606.2|2602.7|2549.6|2546.4|19693
1597240800000|2020-08-12 14:00:00|2565.4|2563.4|2591.5|2589.5|2595.8|2592.8|2530|2526.3|16422
1597244400000|2020-08-12 15:00:00|2591.4|2589.4|2586.2|2584.2|2593.6|2590.6|2570.8|2567.2|12757
1597248000000|2020-08-12 16:00:00|2587|2583.5|2610.3|2608.3|2621.6|2619.6|2586.6|2582.7|12375
1597251600000|2020-08-12 17:00:00|2610.4|2608.4|2588.7|2586.7|2617.6|2615.1|2571.9|2569.9|12391
1597255200000|2020-08-12 18:00:00|2588.6|2586.6|2559.8|2557.8|2603.1|2601.1|2550.6|2548.6|9002
1597258800000|2020-08-12 19:00:00|2559.7|2557.7|2514.9|2511.4|2571.1|2567.2|2513.8|2509.7|9464
1597262400000|2020-08-12 20:00:00|2515.3|2511.8|2555.7|2548.4|2564.9|2559.6|2515.1|2511.7|6750
1597269600000|2020-08-12 22:00:00|2560.8|2550.4|2532.7|2529.2|2584.2|2575.9|2532.2|2528|4912
1597273200000|2020-08-12 23:00:00|2534.4|2529.1|2565.8|2562.3|2576.1|2568.3|2529.8|2525.2|5273
1597276800000|2020-08-13 00:00:00|2567.7|2561.1|2576.5|2574.5|2594.2|2586.7|2557.5|2552.9|6565
1597280400000|2020-08-13 01:00:00|2577.8|2572.7|2583.7|2581.7|2613.1|2606.3|2575.9|2572.7|12339
1597284000000|2020-08-13 02:00:00|2583.5|2581.5|2589.4|2587.4|2592.6|2590.5|2578.9|2576.1|7497
1597287600000|2020-08-13 03:00:00|2589.3|2587.3|2584.4|2580.9|2605|2600.5|2584.4|2580.3|5766
1597291200000|2020-08-13 04:00:00|2585.1|2579.9|2582.8|2580.8|2587.5|2583.5|2564.1|2561.1|7317
1597294800000|2020-08-13 05:00:00|2583.6|2580.1|2588.5|2586.5|2605.4|2601.8|2579|2576.3|9206
1597298400000|2020-08-13 06:00:00|2588.4|2586.4|2590.6|2587.1|2600.1|2598.1|2584.9|2579.8|8324
1597302000000|2020-08-13 07:00:00|2589.9|2587.9|2587.9|2585.9|2593.8|2591.8|2570.4|2567.7|8289
1597305600000|2020-08-13 08:00:00|2588|2586|2594|2590.5|2606.8|2604.4|2574.5|2572|7232
1597309200000|2020-08-13 09:00:00|2593.2|2591.2|2594.5|2592.5|2598.8|2596.8|2585.5|2583.5|5239
1597312800000|2020-08-13 10:00:00|2594.1|2592.1|2630.8|2628.8|2635.4|2633.4|2593.1|2591.1|6259
1597316400000|2020-08-13 11:00:00|2630.3|2628.3|2639.2|2637.2|2678.9|2675.4|2620.8|2617.5|12085
1597320000000|2020-08-13 12:00:00|2640.1|2636.6|2644.7|2642.7|2656|2652.5|2592.5|2589|14486
1597323600000|2020-08-13 13:00:00|2644.3|2642.3|2670.4|2668.4|2677.6|2674.7|2625.5|2622|17968
1597327200000|2020-08-13 14:00:00|2670.5|2668.5|2678.7|2675.2|2687.7|2684.9|2654.3|2652.2|16183
1597330800000|2020-08-13 15:00:00|2678.1|2676.1|2668.6|2666.6|2681.2|2678.1|2653.6|2651.2|13128
1597334400000|2020-08-13 16:00:00|2668.4|2666.4|2717.6|2714.1|2728|2725|2665.5|2663|11625
1597338000000|2020-08-13 17:00:00|2717.4|2713.9|2739.4|2737.4|2774.5|2771.1|2710|2707.2|20540
1597341600000|2020-08-13 18:00:00|2739.2|2737.2|2717.3|2713.8|2741.3|2739|2660.8|2657.4|17088
1597345200000|2020-08-13 19:00:00|2717.5|2712.3|2732.2|2728.7|2751.7|2748.2|2688|2684.5|10980
1597348800000|2020-08-13 20:00:00|2731.2|2727.7|2752.7|2746.1|2759.2|2755|2721.1|2717.3|4708
1597356000000|2020-08-13 22:00:00|2754.7|2746.6|2762.3|2751.7|2772.4|2763.5|2704.3|2694.2|7108
1597359600000|2020-08-13 23:00:00|2758.5|2748.9|2750.6|2744|2777.1|2771.5|2746.1|2739.5|5823
1597363200000|2020-08-14 00:00:00|2749.5|2743|2728.1|2721.1|2760.5|2755|2726.2|2719.8|6951
1597366800000|2020-08-14 01:00:00|2728.4|2720.9|2742.4|2738.9|2756.3|2751.1|2725.8|2720.9|14467
1597370400000|2020-08-14 02:00:00|2742.3|2738.8|2724.5|2718.9|2755.8|2751.2|2711.3|2705.5|10453
1597374000000|2020-08-14 03:00:00|2724.8|2718.8|2713.2|2709.7|2737.5|2733.2|2704.7|2699|11972
1597377600000|2020-08-14 04:00:00|2713.4|2709.9|2734.5|2731|2740.5|2736.8|2712.3|2707.6|7453
1597381200000|2020-08-14 05:00:00|2734.6|2731.1|2705.8|2702.3|2749.5|2745.3|2688.3|2683.7|12396
1597384800000|2020-08-14 06:00:00|2705.6|2702.1|2641.5|2638|2712.4|2707.7|2633.7|2628.1|17686
1597388400000|2020-08-14 07:00:00|2641.3|2637.8|2674.8|2671.3|2680.5|2677|2641|2637.4|12651
1597392000000|2020-08-14 08:00:00|2674.4|2670.9|2666.2|2662.7|2697.4|2694.3|2653|2647.8|10120
1597395600000|2020-08-14 09:00:00|2666|2664|2661.6|2658.1|2682|2679.3|2646.7|2642.1|8081
1597399200000|2020-08-14 10:00:00|2661.5|2658|2673.8|2670.3|2675.5|2672.3|2653.7|2651.6|6374
1597402800000|2020-08-14 11:00:00|2673.9|2670.4|2675.5|2672|2689.8|2686.3|2659.5|2656.9|9283
1597406400000|2020-08-14 12:00:00|2675.3|2671.8|2649.2|2647.2|2693.2|2690.9|2648.6|2645.3|13542
1597410000000|2020-08-14 13:00:00|2648.5|2646.5|2687|2683.5|2713.8|2710.3|2644.8|2641.8|17876
1597413600000|2020-08-14 14:00:00|2687.4|2683.9|2682.7|2680.7|2696.4|2694.4|2664|2661.1|17956
1597417200000|2020-08-14 15:00:00|2682.9|2680.9|2665.9|2662.4|2693.3|2691.3|2650.9|2648.3|15306
1597420800000|2020-08-14 16:00:00|2666.4|2662.9|2586.4|2584.4|2672.7|2669.9|2575.2|2572.9|16323
1597424400000|2020-08-14 17:00:00|2585.6|2583.6|2626.1|2624.1|2636.2|2634.2|2579.9|2577.9|15253
1597428000000|2020-08-14 18:00:00|2626.2|2624.2|2629.3|2627.3|2639.8|2637.8|2614.6|2612.6|8755
1597431600000|2020-08-14 19:00:00|2629|2627|2641|2637.5|2645.6|2643.6|2617.5|2615.5|6897
1597435200000|2020-08-14 20:00:00|2640.3|2638.3|2650.1|2639.4|2660.9|2656.5|2638.9|2634.2|3455
1597615200000|2020-08-16 22:00:00|2668.8|2651.7|2677.5|2674|2687.4|2683.9|2657.9|2645.8|5457
1597618800000|2020-08-16 23:00:00|2679.5|2676|2619|2611.6|2679.6|2676.1|2612.3|2606|5725
1597622400000|2020-08-17 00:00:00|2617.6|2610.9|2635.1|2631.6|2641|2635.7|2604.9|2596.7|7287
1597626000000|2020-08-17 01:00:00|2635.9|2630.5|2605.5|2600.3|2647.8|2641.8|2584.1|2578.9|15308
1597629600000|2020-08-17 02:00:00|2605.6|2600.4|2629.3|2625.8|2643.3|2638.7|2599.3|2594.2|11715
1597633200000|2020-08-17 03:00:00|2627.8|2625.3|2631.8|2628.3|2637.3|2633.6|2615.7|2612.1|7065
1597636800000|2020-08-17 04:00:00|2631.9|2628.4|2643|2641|2658.9|2654.7|2629.8|2624.2|5772
1597640400000|2020-08-17 05:00:00|2643.3|2641.3|2677|2673.5|2686.2|2682.7|2641.2|2638.5|13358
1597644000000|2020-08-17 06:00:00|2678.2|2674.7|2691.7|2686.4|2705.1|2701.4|2671.7|2668.2|15048
1597647600000|2020-08-17 07:00:00|2691.5|2685.8|2687.2|2683.7|2700.4|2696.9|2675.1|2672.1|10062
1597651200000|2020-08-17 08:00:00|2687.1|2683.6|2672|2670|2692.7|2689.2|2661.6|2658|8296
1597654800000|2020-08-17 09:00:00|2671.9|2669.9|2681.2|2677.7|2686.7|2683.5|2669|2666.2|6275
1597658400000|2020-08-17 10:00:00|2681.9|2676.8|2693.6|2691.6|2707.5|2705.4|2678.1|2673.9|5984
1597662000000|2020-08-17 11:00:00|2694.3|2690.8|2699.9|2697.9|2706.6|2703.6|2688.4|2686|6686
1597665600000|2020-08-17 12:00:00|2699.8|2697.8|2719.9|2717.9|2738.7|2736.3|2693.6|2690.8|13748
1597669200000|2020-08-17 13:00:00|2719.6|2717.6|2734|2732|2745.1|2742.7|2711|2707.9|15862
1597672800000|2020-08-17 14:00:00|2733.9|2731.9|2734.1|2732.1|2752.7|2750.7|2724.1|2722.1|14931
1597676400000|2020-08-17 15:00:00|2733.9|2731.9|2738.4|2736.4|2742.9|2740.9|2713.2|2710.1|14827
1597680000000|2020-08-17 16:00:00|2738.5|2736.5|2744|2742|2751.1|2748.9|2731.3|2729.2|9252
1597683600000|2020-08-17 17:00:00|2744.2|2742.2|2744.4|2742.4|2758.7|2756.7|2735.1|2733.1|10793
1597687200000|2020-08-17 18:00:00|2744.3|2742.3|2742.2|2740.2|2751.2|2748.7|2736.1|2734.1|8005
1597690800000|2020-08-17 19:00:00|2742.1|2740.1|2750.2|2746.7|2753.5|2750.4|2740.9|2738|5046
1597694400000|2020-08-17 20:00:00|2751.5|2748|2749.7|2746.2|2754.9|2751.1|2746.1|2742.4|3135
1597701600000|2020-08-17 22:00:00|2755.5|2747.7|2733.1|2729.6|2758.7|2749.8|2713.7|2708.6|4944
1597705200000|2020-08-17 23:00:00|2732.6|2729.1|2736|2732.5|2742.4|2737.4|2716.2|2710.6|4563
1597708800000|2020-08-18 00:00:00|2736.3|2730.2|2747.9|2744.4|2753.6|2747.7|2729.2|2723.9|4752
1597712400000|2020-08-18 01:00:00|2748|2744.5|2785.4|2781.9|2793.7|2788.7|2747.5|2744|14437
1597716000000|2020-08-18 02:00:00|2785.5|2782|2782.7|2777.4|2792.9|2789.4|2772.6|2769.1|10503
1597719600000|2020-08-18 03:00:00|2782.8|2777.2|2782.9|2779.4|2791.7|2787.5|2769.5|2764.3|7544
1597723200000|2020-08-18 04:00:00|2782.7|2779.2|2782.1|2778.6|2790.1|2786.6|2775.8|2772|4803
1597726800000|2020-08-18 05:00:00|2782.2|2778.7|2800.2|2794.9|2806.6|2801.9|2777|2772.7|9349
1597730400000|2020-08-18 06:00:00|2799.2|2795.7|2807.3|2802.2|2809.2|2804.3|2788.5|2784.9|11677
1597734000000|2020-08-18 07:00:00|2805.8|2802.3|2821.7|2818.2|2837.9|2834.4|2793.6|2790.1|10289
1597737600000|2020-08-18 08:00:00|2821.4|2817.9|2820.5|2817|2831|2827.5|2813.4|2809.9|8520
1597741200000|2020-08-18 09:00:00|2820.7|2817.2|2829.6|2826.1|2835.9|2832.8|2820.1|2816.6|6061
1597744800000|2020-08-18 10:00:00|2828.9|2826.9|2834.4|2830.9|2840.2|2836.7|2821.1|2818.1|5385
1597748400000|2020-08-18 11:00:00|2834.3|2830.8|2812.3|2808.8|2837.9|2835.3|2788.6|2784|8648
1597752000000|2020-08-18 12:00:00|2812|2808.5|2840.2|2836.7|2845.9|2842.6|2812|2808.5|10835
1597755600000|2020-08-18 13:00:00|2840.8|2837.3|2812.9|2810.9|2848.6|2845.1|2810.2|2806.7|14894
1597759200000|2020-08-18 14:00:00|2813.8|2810.3|2764|2760.5|2821.2|2817.9|2712|2708.5|20711
1597762800000|2020-08-18 15:00:00|2763.9|2760.4|2782|2778.5|2790.1|2787.9|2758.8|2755.3|16519
1597766400000|2020-08-18 16:00:00|2781.8|2778.3|2807.7|2804.2|2818|2815.4|2776|2772.2|14079
1597770000000|2020-08-18 17:00:00|2807.3|2803.8|2805.9|2802.4|2817.9|2814.3|2790.9|2787.4|10984
1597773600000|2020-08-18 18:00:00|2806|2802.5|2800.6|2797.1|2814.8|2811.3|2796.7|2793.8|6346
1597777200000|2020-08-18 19:00:00|2800|2798|2780.4|2776.9|2809.2|2806.3|2756.6|2753|7077
1597780800000|2020-08-18 20:00:00|2781.1|2776.1|2772.7|2765.6|2784.4|2779.7|2755.4|2750.4|4228
1597788000000|2020-08-18 22:00:00|2775.7|2772.2|2791.5|2788|2798.2|2793.1|2768.5|2761.7|5609
1597791600000|2020-08-18 23:00:00|2794.9|2787.9|2796.2|2792.7|2801.5|2795.7|2779.3|2774.7|5284
1597795200000|2020-08-19 00:00:00|2797|2791.9|2780.7|2777.2|2798.9|2792.6|2759|2752.9|7029
1597798800000|2020-08-19 01:00:00|2781.4|2775.9|2773.9|2768.4|2807.2|2801.8|2766.8|2761.8|13161
1597802400000|2020-08-19 02:00:00|2772.7|2766.2|2769.4|2767.4|2780.1|2773.5|2750|2745.2|9390
1597806000000|2020-08-19 03:00:00|2770.2|2766.7|2772.5|2769|2788.3|2784.3|2764.4|2759.6|6037
1597809600000|2020-08-19 04:00:00|2771.9|2766.8|2768.7|2765.2|2776.6|2771.9|2760.6|2754.7|4512
1597813200000|2020-08-19 05:00:00|2768.6|2765.1|2748.5|2742.9|2779.3|2774.4|2740.7|2736.1|8531
1597816800000|2020-08-19 06:00:00|2749.4|2742.6|2757|2753.5|2772.7|2768.6|2738.6|2733.8|11345
1597820400000|2020-08-19 07:00:00|2757.4|2753.9|2739.7|2736.2|2758.3|2755.4|2720.2|2716.7|10430
1597824000000|2020-08-19 08:00:00|2739.5|2736|2757.7|2755.7|2767|2764|2732.3|2728.5|8233
1597827600000|2020-08-19 09:00:00|2757.4|2755.4|2742.5|2739|2766.3|2763.8|2739.2|2736.1|7205
1597831200000|2020-08-19 10:00:00|2742.8|2739.3|2748.9|2745.4|2760.1|2757.1|2741.5|2738|6522
1597834800000|2020-08-19 11:00:00|2748.7|2745.2|2739.5|2737.5|2751|2745.9|2727.2|2724.7|8690
1597838400000|2020-08-19 12:00:00|2739.1|2737.1|2782|2778.5|2788.1|2784.8|2721.9|2718.4|12614
1597842000000|2020-08-19 13:00:00|2782.1|2778.6|2761.6|2759.6|2805.2|2801.9|2748.4|2745|18385
1597845600000|2020-08-19 14:00:00|2761.4|2759.4|2732.1|2728.6|2784.6|2782.3|2719.8|2717.3|18004
1597849200000|2020-08-19 15:00:00|2732.6|2729.1|2743.3|2741.3|2760.7|2756.8|2713.4|2710.1|16821
1597852800000|2020-08-19 16:00:00|2743.4|2739.9|2745.9|2742.4|2751.6|2748.8|2727.2|2724.9|12391
1597856400000|2020-08-19 17:00:00|2745|2743|2743.3|2736.6|2753.7|2749.9|2714.8|2710.4|11980
1597860000000|2020-08-19 18:00:00|2743.5|2736.8|2686.9|2683.4|2770.5|2765.9|2654.8|2651.3|19483
1597863600000|2020-08-19 19:00:00|2686.3|2684.3|2675.4|2671.9|2697.1|2693.5|2658.7|2655.5|11880
1597867200000|2020-08-19 20:00:00|2675.1|2671.6|2672|2666.9|2679.9|2677.4|2650.4|2647.8|5699
1597874400000|2020-08-19 22:00:00|2671.2|2665.1|2696.5|2693|2702.6|2699.5|2670.5|2660.3|5797
1597878000000|2020-08-19 23:00:00|2694.7|2692.7|2672.6|2664.4|2703.3|2699.8|2666|2660.6|7153
1597881600000|2020-08-20 00:00:00|2671.3|2664.6|2700.3|2696.8|2700.8|2697.8|2662.2|2657.8|8098
1597885200000|2020-08-20 01:00:00|2700.4|2696.9|2695.3|2693.3|2715.4|2711.4|2670.9|2666.8|14609
1597888800000|2020-08-20 02:00:00|2695|2693|2707.8|2705.8|2710.1|2707.1|2678.5|2675.7|8054
1597892400000|2020-08-20 03:00:00|2707.7|2705.7|2717.7|2714.2|2727.3|2725.3|2699.5|2697|8260
1597896000000|2020-08-20 04:00:00|2717.9|2714.4|2716.8|2713.3|2746.9|2744.9|2711|2707.8|7577
1597899600000|2020-08-20 05:00:00|2720.1|2714.8|2704.4|2698.1|2723.5|2718.8|2691.8|2687.9|9892
1597903200000|2020-08-20 06:00:00|2703.8|2698|2705.2|2701.7|2732.6|2728|2701.3|2696.4|12282
1597906800000|2020-08-20 07:00:00|2704.3|2702.3|2687|2683.5|2712|2709.5|2676.3|2672.7|10639
1597910400000|2020-08-20 08:00:00|2686.6|2683.1|2695.1|2691.6|2701.2|2697.9|2664.7|2659.8|10903
1597914000000|2020-08-20 09:00:00|2695.4|2691.9|2683.3|2679.8|2704.5|2700.5|2670.5|2667.7|8804
1597917600000|2020-08-20 10:00:00|2683.1|2679.6|2701.1|2697.6|2707.3|2703.9|2676.6|2673.1|7338
1597921200000|2020-08-20 11:00:00|2700.1|2698.1|2712.7|2710.7|2730.3|2726.3|2688.8|2685.9|8755
1597924800000|2020-08-20 12:00:00|2712.6|2710.6|2712|2710|2731.9|2729.1|2696.4|2693.2|13323
1597928400000|2020-08-20 13:00:00|2712.2|2710.2|2695.9|2692.4|2716.7|2714|2674.6|2671.3|18221
1597932000000|2020-08-20 14:00:00|2695.6|2692.1|2720.7|2718.7|2730.4|2727.7|2687.3|2684.4|15799
1597935600000|2020-08-20 15:00:00|2720.2|2718.2|2717.1|2713.6|2729.9|2727|2707|2704.6|12653
1597939200000|2020-08-20 16:00:00|2716.9|2713.4|2711.3|2709.3|2726.5|2723.8|2701.1|2699.1|10009
1597942800000|2020-08-20 17:00:00|2711.9|2709.9|2712.8|2710.8|2718.2|2715.2|2701.9|2698.7|7714
1597946400000|2020-08-20 18:00:00|2712.7|2710.7|2737.6|2735.6|2743.6|2741.3|2706.3|2703.5|7528
1597950000000|2020-08-20 19:00:00|2737|2735|2749.3|2745.8|2755|2752.1|2733|2730.4|8849
1597953600000|2020-08-20 20:00:00|2750.4|2748.4|2725.9|2722.4|2752|2748.4|2719.1|2715.6|3645
1597960800000|2020-08-20 22:00:00|2726.6|2721.6|2741.1|2737.6|2748.7|2744.6|2726.2|2721.6|4201
1597964400000|2020-08-20 23:00:00|2741|2736|2747.3|2745.3|2749.3|2745.8|2737|2733.6|3213
1597968000000|2020-08-21 00:00:00|2748.2|2744.7|2743.3|2741.3|2757.6|2753.6|2739.3|2737|6202
1597971600000|2020-08-21 01:00:00|2744|2740.5|2738.2|2734.7|2752.5|2747.9|2719.6|2716.6|11453
1597975200000|2020-08-21 02:00:00|2738.1|2734.6|2733.5|2731.5|2746.1|2742.6|2731.8|2727.1|6836
1597978800000|2020-08-21 03:00:00|2733.3|2731.3|2744.2|2742.2|2748.6|2744.3|2732.6|2730.6|5631
1597982400000|2020-08-21 04:00:00|2744.3|2742.3|2742.3|2740.3|2747.3|2743.7|2733|2731|4929
1597986000000|2020-08-21 05:00:00|2742.4|2740.4|2739.3|2735.8|2752.2|2747.6|2732.4|2727.7|6193
1597989600000|2020-08-21 06:00:00|2739.2|2735.7|2728.5|2725|2744.7|2741.2|2711.8|2707.8|11727
1597993200000|2020-08-21 07:00:00|2727.8|2725.8|2724.8|2721.3|2729.8|2727.8|2691.1|2688.7|10517
1597996800000|2020-08-21 08:00:00|2724.3|2720.8|2711.5|2709.5|2724.3|2721.1|2698.4|2693.2|7586
1598000400000|2020-08-21 09:00:00|2711.6|2709.6|2707.1|2703.6|2717.3|2713.1|2701.1|2698.8|4669
1598004000000|2020-08-21 10:00:00|2706.9|2703.4|2698.1|2696.1|2709.4|2706.4|2682.4|2680.1|6566
1598007600000|2020-08-21 11:00:00|2697.7|2695.7|2653.9|2650.4|2698.9|2696.9|2647.9|2642.5|8896
1598011200000|2020-08-21 12:00:00|2654|2650.5|2666.6|2664.6|2682.9|2679.7|2606.1|2602.6|16378
1598014800000|2020-08-21 13:00:00|2667.3|2663.8|2645.6|2643.6|2691.7|2687.9|2635.9|2631.3|19091
1598018400000|2020-08-21 14:00:00|2646.3|2642.8|2681.9|2678.4|2683.7|2680.3|2624.5|2621.8|17161
1598022000000|2020-08-21 15:00:00|2681.5|2678|2675.2|2673.2|2689.8|2686.1|2667|2664.6|12618
1598025600000|2020-08-21 16:00:00|2675.4|2673.4|2659.2|2657.2|2676|2674|2649|2647|10156
1598029200000|2020-08-21 17:00:00|2659.5|2657.5|2672.6|2670.6|2679|2677|2659.2|2656.5|8114
1598032800000|2020-08-21 18:00:00|2672.4|2670.4|2674.5|2672.5|2678.9|2675.8|2665.2|2663.2|5515
1598036400000|2020-08-21 19:00:00|2674.7|2672.7|2672.8|2670.8|2683.3|2681.1|2666.2|2664.2|4694
1598040000000|2020-08-21 20:00:00|2674|2670.5|2685.7|2673.1|2687.2|2678.3|2658.5|2655|3131
1598220000000|2020-08-23 22:00:00|2674.4|2670.9|2673|2669.5|2688.1|2678.6|2641.5|2635.3|6147
1598223600000|2020-08-23 23:00:00|2670.3|2666.8|2659|2655.5|2674.5|2670.1|2653.6|2650.1|3910
1598227200000|2020-08-24 00:00:00|2658.9|2655.4|2661.5|2658|2667.2|2662.2|2647.9|2642|4534
1598230800000|2020-08-24 01:00:00|2660.8|2657.3|2653.1|2649.6|2663.8|2660.2|2634.4|2627.8|8116
1598234400000|2020-08-24 02:00:00|2653.3|2649.8|2653.4|2648.3|2663.5|2658.2|2640.3|2634.7|5306
1598238000000|2020-08-24 03:00:00|2652.7|2649.2|2641.9|2638.4|2658.6|2653|2641.1|2636.5|4418
1598241600000|2020-08-24 04:00:00|2642|2638.5|2651.5|2648|2655.6|2650.9|2637.8|2633.8|2966
1598245200000|2020-08-24 05:00:00|2653.2|2646.8|2648.3|2643.1|2658.9|2653.5|2644.3|2638.8|4324
1598248800000|2020-08-24 06:00:00|2647.4|2643.9|2637.8|2634.3|2654.6|2649.8|2628.1|2624.6|8191
1598252400000|2020-08-24 07:00:00|2637|2633.5|2672.1|2668.6|2689.8|2686.3|2637|2632.8|9354
1598256000000|2020-08-24 08:00:00|2672|2668.5|2681.6|2676.1|2691.1|2686.9|2671.5|2668|5516
1598259600000|2020-08-24 09:00:00|2681.9|2675.8|2681.7|2678.2|2689.2|2685.7|2666.1|2661.6|5990
1598263200000|2020-08-24 10:00:00|2681.5|2678|2690.3|2686.8|2695.2|2691.2|2673|2669.5|4712
1598266800000|2020-08-24 11:00:00|2690.1|2686.6|2692.4|2688.9|2693.1|2689.6|2682.8|2679.3|5227
1598270400000|2020-08-24 12:00:00|2692.1|2688.6|2702.4|2698.9|2726.1|2722.1|2690.2|2686.7|13158
1598274000000|2020-08-24 13:00:00|2702.1|2698.6|2666.6|2664.6|2709.5|2706.4|2666.6|2664.2|16324
1598277600000|2020-08-24 14:00:00|2666.9|2664.9|2648.9|2645.4|2689.6|2686.2|2645.1|2641.6|15984
1598281200000|2020-08-24 15:00:00|2648.4|2644.9|2665.4|2661.9|2677|2673.5|2645.6|2642.1|12530
1598284800000|2020-08-24 16:00:00|2665.2|2661.7|2650.1|2646.6|2669.9|2666.4|2641.6|2637.6|9046
1598288400000|2020-08-24 17:00:00|2649.7|2646.2|2646.6|2644.6|2660.8|2657|2646.2|2642.6|7940
1598292000000|2020-08-24 18:00:00|2646.5|2644.5|2644.8|2641.3|2654.9|2649.1|2636.8|2633|6545
1598295600000|2020-08-24 19:00:00|2645.6|2642.1|2647.6|2644.1|2650.2|2646.8|2636.2|2632.2|5489
1598299200000|2020-08-24 20:00:00|2647.5|2644|2663.3|2658|2667.2|2660.5|2646|2642|2832
1598306400000|2020-08-24 22:00:00|2664.6|2661.1|2658.8|2655.3|2671|2664.7|2652.6|2649.1|3566
1598310000000|2020-08-24 23:00:00|2659.2|2655.7|2665.5|2662|2668.8|2664.2|2655.1|2651.6|2358
1598313600000|2020-08-25 00:00:00|2665.2|2661.7|2666.8|2663.3|2671.7|2667.2|2654.3|2650.8|5302
1598317200000|2020-08-25 01:00:00|2667.1|2663.6|2679.6|2676.1|2683.1|2679.8|2661|2657.7|6640
1598320800000|2020-08-25 02:00:00|2679.8|2676.3|2677.3|2673.8|2682.8|2677.8|2671.2|2668.3|4877
1598324400000|2020-08-25 03:00:00|2677.4|2673.9|2676.1|2672.6|2681.3|2677|2668|2665.2|4330
1598328000000|2020-08-25 04:00:00|2676.2|2672.7|2658.9|2655.4|2681.5|2677.3|2656.5|2653|3449
1598331600000|2020-08-25 05:00:00|2658.5|2655|2652.8|2649.3|2662.8|2659.5|2644.2|2640.7|7049
1598335200000|2020-08-25 06:00:00|2653.5|2650|2657.6|2654.1|2668.7|2665.7|2651.5|2648.8|7360
1598338800000|2020-08-25 07:00:00|2657.7|2654.2|2657|2655|2662.2|2658.7|2651.4|2648.1|5920
1598342400000|2020-08-25 08:00:00|2658.7|2655.2|2652|2648.5|2659.6|2656.6|2637.5|2634|7216
1598346000000|2020-08-25 09:00:00|2650.8|2648.8|2647.1|2643.6|2656.5|2653.8|2645.9|2643|5367
1598349600000|2020-08-25 10:00:00|2646.5|2644.5|2650.9|2647.4|2665.1|2661.6|2645.2|2642.1|5406
1598353200000|2020-08-25 11:00:00|2651|2647.5|2646.7|2643.2|2664.1|2661.3|2644.7|2641.2|6337
1598356800000|2020-08-25 12:00:00|2646.6|2643.1|2656.3|2652.8|2659.1|2655.6|2629.8|2626.3|9445
1598360400000|2020-08-25 13:00:00|2656.4|2652.9|2644.8|2641.3|2673.2|2670.2|2638.9|2636.1|10763
1598364000000|2020-08-25 14:00:00|2645.5|2640.4|2642.2|2640.2|2655.8|2653.1|2625.4|2621.9|10268
1598367600000|2020-08-25 15:00:00|2642.1|2640.1|2638.5|2636.5|2652.1|2650|2630|2627.3|7760
1598371200000|2020-08-25 16:00:00|2638.6|2636.6|2614.6|2612.6|2642|2639.3|2608.2|2604.7|7968
1598374800000|2020-08-25 17:00:00|2614.4|2612.4|2629.5|2627.5|2632.5|2629.7|2611.7|2608.7|6672
1598378400000|2020-08-25 18:00:00|2629.4|2627.4|2651.7|2649.7|2652.4|2649.7|2624.9|2622.3|5444
1598382000000|2020-08-25 19:00:00|2651.6|2649.6|2659.4|2655.9|2661.8|2659|2645.7|2643.6|5477
1598385600000|2020-08-25 20:00:00|2659.5|2656|2655.4|2648.2|2659.7|2656.2|2647.8|2644.5|2341
1598392800000|2020-08-25 22:00:00|2661.1|2655.1|2649.3|2645.8|2661.1|2656.7|2645.7|2642.5|3518
1598396400000|2020-08-25 23:00:00|2649.2|2645.7|2653.2|2649.7|2656.7|2651.5|2645.5|2641.9|2613
1598400000000|2020-08-26 00:00:00|2652.7|2649.2|2646.2|2642.7|2656.5|2651.4|2644.8|2641.3|3537
1598403600000|2020-08-26 01:00:00|2646.3|2642.8|2646.5|2643|2650.5|2647.2|2637.1|2632.1|6517
1598407200000|2020-08-26 02:00:00|2646.4|2642.9|2640.6|2637.1|2649.9|2645.6|2636.1|2632.3|5573
1598410800000|2020-08-26 03:00:00|2640.5|2637|2638.2|2634.7|2644.2|2639.6|2636.4|2632.2|3414
1598414400000|2020-08-26 04:00:00|2637.8|2634.3|2630.4|2626.9|2645.3|2639.9|2626|2622.5|3450
1598418000000|2020-08-26 05:00:00|2630.1|2626.6|2625.5|2622|2638.9|2633.1|2616.7|2613.2|6542
1598421600000|2020-08-26 06:00:00|2625.4|2621.9|2632.8|2627.7|2641|2637.9|2618.7|2615.7|6706
1598425200000|2020-08-26 07:00:00|2632.1|2628.6|2637.9|2634.4|2643.3|2639.5|2618.9|2615.4|6346
1598428800000|2020-08-26 08:00:00|2638.4|2634.9|2652.9|2649.4|2655.6|2651.4|2629.6|2626.1|5934
1598432400000|2020-08-26 09:00:00|2652.8|2649.3|2641.9|2638.4|2655.7|2651.4|2637.2|2633.7|4864
1598436000000|2020-08-26 10:00:00|2641.8|2638.3|2645.8|2642.3|2653.5|2650|2635.8|2632.7|4240
1598439600000|2020-08-26 11:00:00|2645.6|2642.1|2638.3|2634.8|2649|2645.6|2634.9|2631.7|6547
1598443200000|2020-08-26 12:00:00|2638.5|2635|2635.1|2631.6|2642.4|2639.2|2610.9|2607.4|11362
1598446800000|2020-08-26 13:00:00|2634.8|2631.3|2694|2690.5|2698.1|2694.6|2629.9|2626.8|15904
1598450400000|2020-08-26 14:00:00|2693.8|2690.3|2685.3|2683.3|2705|2701.5|2675.6|2672.3|16413
1598454000000|2020-08-26 15:00:00|2685.4|2683.4|2702.4|2698.9|2718|2714.5|2683.6|2680.1|12488
1598457600000|2020-08-26 16:00:00|2702.2|2698.7|2717.1|2713.6|2724.9|2721.4|2700.8|2697.9|10621
1598461200000|2020-08-26 17:00:00|2715.5|2713.5|2733.1|2729.6|2743.9|2740.4|2715.5|2712.8|11405
1598464800000|2020-08-26 18:00:00|2732.8|2729.3|2725.9|2722.4|2747.7|2744.5|2721.2|2717.4|7298
1598468400000|2020-08-26 19:00:00|2725.8|2722.3|2746.1|2742.6|2747.8|2744.1|2715.6|2712.1|6520
1598472000000|2020-08-26 20:00:00|2746.2|2742.7|2755.3|2746.5|2757.5|2747.5|2738.6|2735.2|2741
1598479200000|2020-08-26 22:00:00|2754.8|2748.8|2736|2732.5|2755.6|2749.5|2731.1|2726|4083
1598482800000|2020-08-26 23:00:00|2736.5|2733|2745.1|2741.6|2745.8|2742.3|2726.4|2722.6|2932
1598486400000|2020-08-27 00:00:00|2745|2741.5|2733.6|2730.1|2745.2|2742|2725.7|2721.8|4669
1598490000000|2020-08-27 01:00:00|2733.2|2729.7|2715.9|2712.4|2735.2|2730.3|2711.6|2706.7|9419
1598493600000|2020-08-27 02:00:00|2716|2712.5|2704.6|2701.1|2721.3|2717.2|2694.5|2690.7|6759
1598497200000|2020-08-27 03:00:00|2704.4|2700.9|2713.1|2709.6|2717.1|2713.6|2702|2697.9|5097
1598500800000|2020-08-27 04:00:00|2713.2|2709.7|2719.5|2716|2725.8|2721.1|2710.2|2706.7|2960
1598504400000|2020-08-27 05:00:00|2719.6|2716.1|2713.7|2710.2|2732.7|2727.7|2709.3|2705.8|5251
1598508000000|2020-08-27 06:00:00|2713.8|2710.3|2729.9|2726.4|2736.4|2732.9|2711.1|2706.4|7120
1598511600000|2020-08-27 07:00:00|2730.2|2726.7|2743.5|2740|2756.5|2751.8|2723.9|2719.7|7019
1598515200000|2020-08-27 08:00:00|2743.6|2740.1|2731.9|2728.4|2746|2741.8|2729.9|2725.8|5732
1598518800000|2020-08-27 09:00:00|2732.1|2728.6|2735|2731.5|2739.9|2736.1|2722.6|2719.1|5741
1598522400000|2020-08-27 10:00:00|2734.9|2731.4|2729.5|2726|2738.2|2734.7|2723.2|2719|4577
1598526000000|2020-08-27 11:00:00|2729.9|2726.4|2733.7|2730.2|2737.2|2734|2716.6|2711.9|5344
1598529600000|2020-08-27 12:00:00|2734|2730.5|2723.9|2720.4|2739|2733.5|2705.7|2700.8|11037
1598533200000|2020-08-27 13:00:00|2724.2|2720.7|2716.1|2712.6|2798.5|2791.8|2691.2|2687.1|22577
1598536800000|2020-08-27 14:00:00|2717|2713.5|2690.1|2686.6|2717|2713.5|2652|2648.1|21416
1598540400000|2020-08-27 15:00:00|2690.3|2686.8|2709.6|2706.1|2715.2|2711.7|2679.4|2675.9|15726
1598544000000|2020-08-27 16:00:00|2709.5|2706|2689.4|2685.9|2716.8|2713.9|2683.3|2679.5|11901
1598547600000|2020-08-27 17:00:00|2689.3|2685.8|2703|2699.5|2705.9|2702.7|2685|2681.5|8902
1598551200000|2020-08-27 18:00:00|2703.4|2699.9|2701.3|2697.8|2714.9|2711.4|2699.4|2695.7|7216
1598554800000|2020-08-27 19:00:00|2701|2697.5|2705.2|2701.7|2718.2|2714.7|2697.7|2694.3|6321
1598558400000|2020-08-27 20:00:00|2705.4|2701.9|2705.6|2698.8|2713.9|2708|2697.8|2693.4|2043
1598565600000|2020-08-27 22:00:00|2706.8|2703.3|2699.8|2696.3|2713.5|2708.9|2698.2|2694.7|2740
1598569200000|2020-08-27 23:00:00|2700.4|2696.9|2696.7|2693.2|2705.9|2702.4|2687.6|2684.1|2301
1598572800000|2020-08-28 00:00:00|2696.1|2692.6|2693.1|2689.6|2699.4|2695.9|2685|2681.5|4136
1598576400000|2020-08-28 01:00:00|2693.2|2689.7|2720.4|2715.1|2728.7|2724.3|2690.2|2685.4|9979
1598580000000|2020-08-28 02:00:00|2719.8|2716.3|2720.7|2717.2|2729.3|2724|2710.8|2706.8|7356
1598583600000|2020-08-28 03:00:00|2720.4|2716.9|2729.1|2725.6|2730.5|2726.5|2717.9|2713.8|5518
1598587200000|2020-08-28 04:00:00|2729|2725.5|2732.7|2729.2|2735.2|2731.7|2720.3|2716.2|4122
1598590800000|2020-08-28 05:00:00|2733.3|2728.1|2722.7|2715.8|2737.5|2732.7|2717.1|2713.4|8621
1598594400000|2020-08-28 06:00:00|2720.8|2717.3|2737.2|2733.7|2748.7|2744.6|2718|2713.6|9182
1598598000000|2020-08-28 07:00:00|2737|2733.5|2733.7|2730.2|2745.8|2741.5|2727.4|2723.7|8723
1598601600000|2020-08-28 08:00:00|2734.6|2731.1|2744.8|2741.3|2751|2747.5|2731.6|2727.4|7060
1598605200000|2020-08-28 09:00:00|2744.7|2741.2|2756|2752.5|2764.3|2759.9|2744.1|2740.4|8407
1598608800000|2020-08-28 10:00:00|2756.5|2753|2758.8|2755.3|2763|2759.1|2746.1|2742.6|7231
1598612400000|2020-08-28 11:00:00|2758.7|2755.2|2766.9|2763.4|2769|2764.8|2740.8|2737.3|7579
1598616000000|2020-08-28 12:00:00|2766.8|2763.3|2746|2742.5|2771.2|2767.4|2740.4|2736.9|13273
1598619600000|2020-08-28 13:00:00|2745.9|2742.4|2752|2748.5|2761.4|2757.9|2733.1|2729.6|15262
1598623200000|2020-08-28 14:00:00|2751.8|2748.3|2759.7|2753.3|2767.1|2763.6|2738.6|2735.1|14960
1598626800000|2020-08-28 15:00:00|2758.1|2754.6|2756.4|2752.9|2774|2770.5|2754.5|2751.4|12401
1598630400000|2020-08-28 16:00:00|2756.3|2752.8|2762|2758.5|2768.2|2764.3|2754.1|2750.6|8911
1598634000000|2020-08-28 17:00:00|2761.8|2758.3|2748.7|2745.2|2765.1|2760.3|2743.8|2740.2|7558
1598637600000|2020-08-28 18:00:00|2748.6|2745.1|2753.3|2749.8|2755.6|2752.5|2744.5|2739.7|5831
1598641200000|2020-08-28 19:00:00|2753.5|2750|2751.7|2748.2|2759.7|2754.9|2748.5|2743.8|5067
1598644800000|2020-08-28 20:00:00|2751|2749|2751.8|2748.3|2759.5|2752.9|2749|2737.1|2347
1598824800000|2020-08-30 22:00:00|2763.7|2757.8|2803|2799.5|2821.4|2815|2763.2|2753|7127
1598828400000|2020-08-30 23:00:00|2804|2798.7|2795.5|2792|2814.5|2807.9|2780|2776.4|6324
1598832000000|2020-08-31 00:00:00|2794.3|2790.8|2795.3|2791.8|2810.7|2804.3|2789.9|2785.2|6423
1598835600000|2020-08-31 01:00:00|2796.2|2790.9|2803.8|2800.3|2808.3|2803.7|2776.1|2770.5|10217
1598839200000|2020-08-31 02:00:00|2803.5|2800|2799.8|2796.3|2813.9|2809.6|2796.6|2791.4|7470
1598842800000|2020-08-31 03:00:00|2799.5|2796|2805.7|2802.2|2811.3|2803.5|2792.1|2788.6|5232
1598846400000|2020-08-31 04:00:00|2805.6|2802.1|2805.3|2801.8|2810.6|2807.1|2801.1|2796.1|3274
1598850000000|2020-08-31 05:00:00|2805.1|2801.6|2805.7|2800.2|2809.9|2804|2784.7|2780.2|6850
1598853600000|2020-08-31 06:00:00|2805.6|2800.6|2793.7|2788.4|2810.1|2805.5|2780.8|2776.2|9394
1598857200000|2020-08-31 07:00:00|2793.6|2788|2779.1|2775.6|2795.4|2791.7|2759.1|2755.3|8062
1598860800000|2020-08-31 08:00:00|2779.5|2776|2784.8|2781.3|2787.1|2783.6|2771|2767.5|5498
1598864400000|2020-08-31 09:00:00|2784.7|2781.2|2786.8|2783.3|2791.8|2788.3|2780.7|2776.1|4710
1598868000000|2020-08-31 10:00:00|2786.3|2782.8|2791.9|2788.4|2794|2791.2|2777.9|2773.4|4951
1598871600000|2020-08-31 11:00:00|2791.7|2788.2|2799|2795.5|2810.1|2806.6|2791.5|2787.6|5818
1598875200000|2020-08-31 12:00:00|2798.7|2795.2|2798.8|2796.8|2801.2|2797.7|2780.9|2777|8725
1598878800000|2020-08-31 13:00:00|2799.7|2796.2|2803.8|2800.3|2810.8|2807.9|2789.3|2786.3|13604
1598882400000|2020-08-31 14:00:00|2803.6|2800.1|2801.2|2799.2|2819|2816.2|2798.5|2796|14330
1598886000000|2020-08-31 15:00:00|2801.3|2799.3|2810.5|2808.5|2814.8|2811.9|2798.6|2796.4|12736
1598889600000|2020-08-31 16:00:00|2811.2|2807.7|2830.6|2827.1|2834.3|2831.4|2809.4|2806.4|10527
1598893200000|2020-08-31 17:00:00|2830.8|2827.3|2836.3|2832.8|2838.3|2835.6|2824.1|2820.4|7323
1598896800000|2020-08-31 18:00:00|2836.4|2832.9|2829.8|2826.3|2837.8|2835|2818.3|2815|7915
1598900400000|2020-08-31 19:00:00|2829|2827|2817.6|2814.1|2832.5|2829.3|2814.7|2812.1|5717
1598904000000|2020-08-31 20:00:00|2817.5|2814|2815.5|2810|2821.6|2818.2|2811.9|2807.4|2472
1598911200000|2020-08-31 22:00:00|2817.3|2813.8|2811.9|2808.4|2822.5|2818.2|2808.4|2802.3|3833
1598914800000|2020-08-31 23:00:00|2813|2807.5|2817.3|2809.7|2819.1|2813.9|2806.8|2800.9|3150
1598918400000|2020-09-01 00:00:00|2816.8|2810.9|2817.1|2813.6|2827.7|2822.2|2813.2|2808.1|4495
1598922000000|2020-09-01 01:00:00|2816.8|2813.3|2841.9|2838.4|2847.4|2843.6|2816|2812.2|9907
1598925600000|2020-09-01 02:00:00|2842.9|2837.1|2880.1|2876.6|2884.2|2880.6|2840.4|2835|11687
1598929200000|2020-09-01 03:00:00|2879.6|2876.1|2866.7|2861.2|2882.8|2877.3|2858.8|2853.9|8112
1598932800000|2020-09-01 04:00:00|2866.9|2861.9|2871.9|2866.8|2878.4|2873.3|2865.6|2859.6|4712
1598936400000|2020-09-01 05:00:00|2871.2|2866|2871.2|2869.2|2880.7|2875.5|2869.7|2866|7508
1598940000000|2020-09-01 06:00:00|2871|2869|2872.4|2868.9|2876.8|2871.3|2854.6|2850.8|10237
1598943600000|2020-09-01 07:00:00|2872.5|2869|2883.8|2880.3|2888.1|2885.3|2868.2|2865.1|8214
1598947200000|2020-09-01 08:00:00|2883.3|2879.8|2880.2|2878.2|2888.4|2884.9|2876.1|2873.1|6590
1598950800000|2020-09-01 09:00:00|2880.9|2877.4|2882|2880|2889.9|2886.4|2878.1|2874.6|5259
1598954400000|2020-09-01 10:00:00|2882.2|2880.2|2890.9|2888.9|2892.5|2889.4|2876.5|2873|5574
1598958000000|2020-09-01 11:00:00|2891.5|2888|2885.3|2881.8|2892|2888.7|2881.2|2877.7|5824
1598961600000|2020-09-01 12:00:00|2885.8|2882.3|2880.2|2878.2|2887.1|2883.9|2863.2|2859.7|10490
1598965200000|2020-09-01 13:00:00|2880.1|2878.1|2856.5|2853|2883.7|2881.5|2845.3|2842.1|16267
1598968800000|2020-09-01 14:00:00|2855.8|2852.3|2851.5|2849.5|2855.8|2852.3|2827.1|2824|17421
1598972400000|2020-09-01 15:00:00|2851.7|2849.7|2843.6|2840.1|2857.4|2854.6|2839.5|2836.5|11789
1598976000000|2020-09-01 16:00:00|2843.1|2841.1|2846.6|2844.6|2850.5|2847.7|2837|2833.6|7450
1598979600000|2020-09-01 17:00:00|2846.8|2844.8|2833|2831|2847.4|2844.8|2829.2|2824.6|8258
1598983200000|2020-09-01 18:00:00|2832.9|2830.9|2788|2786|2836.4|2832.5|2760.1|2754.1|8803
1598986800000|2020-09-01 19:00:00|2787.9|2785.9|2811.9|2808.4|2817.2|2813|2785.1|2783|7052
1598990400000|2020-09-01 20:00:00|2812.1|2808.6|2816.3|2809.6|2818.7|2813.8|2796.2|2791.9|3359
1598997600000|2020-09-01 22:00:00|2814.6|2809|2822.3|2817.2|2830.5|2823.8|2805|2796.4|5200
1599001200000|2020-09-01 23:00:00|2821|2817.5|2831.5|2828|2834.2|2830.5|2817.5|2813.2|4126
1599004800000|2020-09-02 00:00:00|2830.8|2827.3|2818.8|2815.3|2836.3|2830.5|2814.7|2810|4995
1599008400000|2020-09-02 01:00:00|2817.8|2814.3|2810.4|2806.9|2827.5|2821.4|2793.4|2789.7|11216
1599012000000|2020-09-02 02:00:00|2810.2|2806.7|2814.8|2811.3|2823.7|2818.7|2803.9|2800.4|6937
1599015600000|2020-09-02 03:00:00|2815.7|2810.5|2810.9|2807.4|2817.5|2812.2|2804.8|2801.3|4730
1599019200000|2020-09-02 04:00:00|2811.5|2809.5|2800.3|2796.8|2817.4|2814.1|2797|2791.5|3951
1599022800000|2020-09-02 05:00:00|2800.5|2797|2803.1|2799.6|2808|2805.1|2784.3|2779.1|6928
1599026400000|2020-09-02 06:00:00|2802.8|2799.3|2795.4|2791.9|2807.3|2803|2791.1|2787.4|6940
1599030000000|2020-09-02 07:00:00|2795.5|2792|2789.2|2785.7|2802.1|2798.6|2767.6|2764.7|10130
1599033600000|2020-09-02 08:00:00|2789.1|2785.6|2792|2788.5|2805.3|2802.2|2785|2781.8|8553
1599037200000|2020-09-02 09:00:00|2792.1|2788.6|2800.8|2798.8|2811.6|2807.7|2790.1|2786.8|6547
1599040800000|2020-09-02 10:00:00|2801.3|2797.8|2773|2769.5|2803.2|2799.7|2772.3|2768.8|4477
1599044400000|2020-09-02 11:00:00|2773.8|2768.8|2760.2|2758.2|2778.6|2775.1|2744.3|2739.5|9807
1599048000000|2020-09-02 12:00:00|2760.3|2758.3|2778.5|2776.5|2799.6|2796.5|2753.5|2751.5|13573
1599051600000|2020-09-02 13:00:00|2778.1|2776.1|2743|2739.5|2782.7|2779.9|2731.4|2729.4|15196
1599055200000|2020-09-02 14:00:00|2742.9|2739.4|2748.5|2745|2752.8|2750.8|2722|2719.4|16223
1599058800000|2020-09-02 15:00:00|2747.4|2745.4|2744.4|2742.4|2750.3|2746.8|2725.6|2723.2|11988
1599062400000|2020-09-02 16:00:00|2744.1|2742.1|2723.2|2719.7|2744.4|2742.3|2708.3|2705.4|11057
1599066000000|2020-09-02 17:00:00|2723.1|2719.6|2729|2725.5|2735.7|2732.8|2708|2705.1|9667
1599069600000|2020-09-02 18:00:00|2728.7|2725.2|2741.4|2739.4|2741.8|2739.8|2724|2721.6|7221
1599073200000|2020-09-02 19:00:00|2741.3|2739.3|2747.5|2745.5|2749.2|2747.2|2739.8|2737.6|4610
1599076800000|2020-09-02 20:00:00|2747.6|2745.6|2750|2743.2|2752.7|2749.9|2742.7|2739.7|2231
1599084000000|2020-09-02 22:00:00|2745.8|2738.1|2743.8|2740.3|2751.1|2744.7|2733.5|2729|3551
1599087600000|2020-09-02 23:00:00|2744.6|2741.1|2757|2753.5|2760.2|2756.2|2741.1|2737.2|3115
1599091200000|2020-09-03 00:00:00|2756.9|2753.4|2750.7|2748.7|2759|2755.5|2750.4|2747.8|3167
1599094800000|2020-09-03 01:00:00|2750.8|2748.8|2765.4|2761.9|2766.8|2763.6|2740.2|2737.6|6396
1599098400000|2020-09-03 02:00:00|2765.3|2761.8|2760.1|2756.6|2774|2770.2|2754.6|2751.1|6211
1599102000000|2020-09-03 03:00:00|2760|2756.5|2760|2758|2762.5|2759.9|2753.5|2749.9|4021
1599105600000|2020-09-03 04:00:00|2760.1|2758.1|2736.1|2734.1|2762.2|2759.3|2735.9|2731.6|3492
1599109200000|2020-09-03 05:00:00|2735.8|2733.8|2710.2|2706.7|2741.8|2737.8|2708|2704.5|7496
1599112800000|2020-09-03 06:00:00|2711.5|2705.8|2689|2687|2718.7|2715.8|2676.7|2673.2|10956
1599116400000|2020-09-03 07:00:00|2689.2|2687.2|2726.8|2724.8|2733.5|2730.2|2678.5|2676.5|8877
1599120000000|2020-09-03 08:00:00|2726.7|2724.7|2724.9|2722.9|2731|2728|2713.7|2710.9|5582
1599123600000|2020-09-03 09:00:00|2724.8|2722.8|2703.3|2699.8|2728.7|2725.5|2699.9|2696.4|5266
1599127200000|2020-09-03 10:00:00|2703.2|2699.7|2691.8|2688.3|2709|2705.8|2690.4|2687.5|6148
1599130800000|2020-09-03 11:00:00|2691.7|2688.2|2716.3|2714.3|2719.9|2717.1|2688.4|2685.2|7894
1599134400000|2020-09-03 12:00:00|2717.4|2713.9|2711.5|2708|2718.2|2715.3|2690.3|2687.6|12963
1599138000000|2020-09-03 13:00:00|2711.4|2707.9|2735.4|2731.9|2740.1|2737.8|2700.9|2698.9|13989
1599141600000|2020-09-03 14:00:00|2735.1|2731.6|2707.4|2705.4|2742.1|2739.3|2702.2|2700|15020
1599145200000|2020-09-03 15:00:00|2707.3|2705.3|2675.9|2673.9|2709.3|2707.3|2649.6|2646.6|17866
1599148800000|2020-09-03 16:00:00|2675.8|2673.8|2670|2666.5|2691.5|2689.3|2667.7|2665.7|11165
1599152400000|2020-09-03 17:00:00|2669.7|2667.7|2669.4|2667.4|2674.9|2672.9|2660.2|2658.2|9146
1599156000000|2020-09-03 18:00:00|2669.5|2667.5|2674.6|2672.6|2686.7|2684.7|2666.3|2664.3|6464
1599159600000|2020-09-03 19:00:00|2674.7|2672.7|2657.3|2655.3|2678.9|2676.9|2651.8|2649.6|7214
1599163200000|2020-09-03 20:00:00|2657.8|2655.8|2662.2|2657.2|2666.7|2662.2|2653.3|2649.7|2342
1599170400000|2020-09-03 22:00:00|2663.7|2657.8|2661.7|2658.2|2672.8|2669.1|2651.8|2646.7|3956
1599174000000|2020-09-03 23:00:00|2665.3|2658.9|2649.2|2645.7|2668.8|2665.3|2640.7|2637.2|3420
1599177600000|2020-09-04 00:00:00|2649.5|2646|2685|2681.5|2695.5|2692|2648.9|2642.4|6539
1599181200000|2020-09-04 01:00:00|2684.5|2681|2687.1|2683.6|2698|2693.9|2672.3|2668.8|7956
1599184800000|2020-09-04 02:00:00|2687|2683.5|2671.7|2668.2|2698.8|2696.2|2670.4|2665.8|6897
1599188400000|2020-09-04 03:00:00|2672|2668.5|2672.8|2669.3|2682.6|2679.2|2666.2|2662.9|4818
1599192000000|2020-09-04 04:00:00|2672.9|2669.4|2674.9|2671.4|2685.9|2682|2669.2|2665.7|3147
1599195600000|2020-09-04 05:00:00|2675.2|2671.7|2655.1|2653.1|2678.3|2674.9|2647.8|2644.3|6759
1599199200000|2020-09-04 06:00:00|2656.1|2652.6|2676.2|2672.7|2682.1|2679.1|2643.2|2639.7|8740
1599202800000|2020-09-04 07:00:00|2676.3|2672.8|2676.2|2674.2|2690.5|2688.5|2671.8|2669.2|7442
1599206400000|2020-09-04 08:00:00|2676.3|2674.3|2688|2686|2688.8|2686.8|2669.3|2666.9|5143
1599210000000|2020-09-04 09:00:00|2687.8|2685.8|2691.1|2689.1|2693.3|2690.5|2679.6|2677.6|5540
1599213600000|2020-09-04 10:00:00|2691|2689|2682.5|2680.5|2693.1|2689.7|2676.8|2674.3|3933
1599217200000|2020-09-04 11:00:00|2682.4|2680.4|2683.5|2681.5|2691.7|2689.2|2679.1|2677.1|4534
1599220800000|2020-09-04 12:00:00|2683.3|2681.3|2666.4|2664.4|2709.2|2701.1|2655.2|2650.7|12445
1599224400000|2020-09-04 13:00:00|2668.2|2664.7|2665.9|2662.4|2687.3|2684.5|2640.1|2637.7|16916
1599228000000|2020-09-04 14:00:00|2665.8|2662.3|2658.6|2656.6|2675.7|2672.3|2631.3|2629.2|16203
1599231600000|2020-09-04 15:00:00|2659.6|2656.1|2643.1|2641.1|2663|2661|2637.7|2635.7|13337
1599235200000|2020-09-04 16:00:00|2643.3|2641.3|2659.3|2655.8|2668.8|2666.8|2636.6|2634.6|9259
1599238800000|2020-09-04 17:00:00|2658.5|2656.5|2670.1|2668.1|2671.8|2669.8|2647.8|2644.3|7047
1599242400000|2020-09-04 18:00:00|2670|2668|2691.7|2689.7|2693.3|2691.3|2663.1|2661.1|5985
1599246000000|2020-09-04 19:00:00|2692.1|2690.1|2691.4|2689.4|2702.2|2700.2|2686|2684|6346
1599249600000|2020-09-04 20:00:00|2692.7|2689.2|2698.9|2685.6|2702.4|2691.9|2680.5|2677.8|2382
1599429600000|2020-09-06 22:00:00|2686.9|2680.2|2698.9|2695.4|2703.9|2700.6|2685.3|2680.1|4057
1599433200000|2020-09-06 23:00:00|2698.6|2692.7|2686|2684|2701.3|2697.8|2684.7|2680.7|2923
1599436800000|2020-09-07 00:00:00|2686.8|2683.3|2678.4|2674.9|2690|2687|2676.1|2672.3|3341
1599440400000|2020-09-07 01:00:00|2678.3|2674.8|2709.6|2706.1|2715.5|2712|2663.8|2660.3|8726
1599444000000|2020-09-07 02:00:00|2709.1|2707.1|2710.9|2707.4|2719.6|2716.1|2703.1|2700.4|6728
1599447600000|2020-09-07 03:00:00|2710.8|2707.3|2703.6|2700.1|2712.5|2710.3|2700.8|2697.9|4394
1599451200000|2020-09-07 04:00:00|2703.5|2700|2707.8|2705.8|2711.6|2708.7|2696.7|2693|2932
1599454800000|2020-09-07 05:00:00|2707.7|2705.7|2682|2678.5|2713.6|2711|2675.9|2672.4|4867
1599458400000|2020-09-07 06:00:00|2682.4|2678.9|2681.4|2677.9|2688.8|2685.3|2672.2|2668.7|7628
1599462000000|2020-09-07 07:00:00|2681.6|2678.1|2692.2|2688.7|2697.2|2694.4|2679|2676|4751
1599465600000|2020-09-07 08:00:00|2692.1|2688.6|2689.8|2687.8|2699.3|2696.5|2687.2|2683.6|4212
1599469200000|2020-09-07 09:00:00|2689.7|2687.7|2688.5|2685|2694.5|2691.9|2686.1|2683.4|3644
1599472800000|2020-09-07 10:00:00|2688.4|2684.9|2684|2682|2692.7|2689.2|2680.2|2677.5|3039
1599476400000|2020-09-07 11:00:00|2684.7|2681.2|2681.6|2678.1|2690.3|2687.6|2679.9|2676.3|3754
1599480000000|2020-09-07 12:00:00|2681.7|2678.2|2679|2675.5|2684.6|2682.4|2675.3|2672.1|5452
1599483600000|2020-09-07 13:00:00|2678.9|2675.4|2688.3|2684.8|2693.4|2690.2|2669.8|2667.1|8272
1599487200000|2020-09-07 14:00:00|2687.2|2685.2|2690.6|2687.1|2698.8|2695.3|2680.1|2676.6|7968
1599490800000|2020-09-07 15:00:00|2690.2|2686.7|2693.6|2690.1|2696.1|2692.6|2687.6|2684.2|4852
1599494400000|2020-09-07 16:00:00|2693.5|2690|2690.1|2683.9|2694.5|2691|2682.8|2679.3|3354
1599516000000|2020-09-07 22:00:00|2693.7|2686.9|2692.2|2688.7|2697.6|2692.7|2688.2|2683.6|2283
1599519600000|2020-09-07 23:00:00|2693.3|2687.5|2688.6|2685.1|2695.2|2690|2684.8|2679.9|2002
1599523200000|2020-09-08 00:00:00|2688.7|2685.2|2682.9|2679.4|2695.3|2690.9|2678|2673.2|3222
1599526800000|2020-09-08 01:00:00|2683.3|2679.8|2679.7|2676.2|2687.4|2683.7|2673.6|2670.1|6082
1599530400000|2020-09-08 02:00:00|2680|2676.5|2680.6|2677.1|2689.7|2685.4|2677.7|2673.2|4135
1599534000000|2020-09-08 03:00:00|2681.1|2677.6|2677.1|2675.1|2682.9|2679.1|2672.9|2669.4|4120
1599537600000|2020-09-08 04:00:00|2677|2675|2681.7|2678.2|2684.7|2680.2|2675.9|2672.9|2293
1599541200000|2020-09-08 05:00:00|2682.5|2677.5|2699.9|2696.4|2700.9|2697.4|2678.7|2674.2|5296
1599544800000|2020-09-08 06:00:00|2700|2696.5|2697.9|2695.9|2712.4|2708.9|2690.4|2686.6|10373
1599548400000|2020-09-08 07:00:00|2698|2696|2697.3|2693.8|2704|2700.9|2693.9|2690.4|5498
1599552000000|2020-09-08 08:00:00|2697.7|2694.2|2682.4|2680.4|2700.3|2696.8|2680.6|2678.6|6272
1599555600000|2020-09-08 09:00:00|2682.3|2680.3|2676.6|2673.1|2687.9|2685.7|2668.6|2665.1|7410
1599559200000|2020-09-08 10:00:00|2676.5|2673|2670.4|2666.9|2682.6|2679.6|2658.8|2656.5|8091
1599562800000|2020-09-08 11:00:00|2670.5|2667|2646.4|2642.9|2672.2|2669.6|2621.9|2618.4|9357
1599566400000|2020-09-08 12:00:00|2646.3|2642.8|2654.1|2650.6|2661.4|2658|2641.9|2638.7|12133
1599570000000|2020-09-08 13:00:00|2653.8|2650.3|2613.3|2611.3|2656.4|2653.6|2585.6|2582.6|17702
1599573600000|2020-09-08 14:00:00|2612.9|2610.9|2637|2633.5|2663.4|2660.4|2609.1|2606.4|16371
1599577200000|2020-09-08 15:00:00|2637.1|2633.6|2647.8|2645.8|2655.5|2652.1|2626.7|2624.7|13258
1599580800000|2020-09-08 16:00:00|2648.9|2645.4|2686.8|2684.8|2692|2687.6|2646.4|2644|13042
1599584400000|2020-09-08 17:00:00|2686.9|2684.9|2691.9|2688.4|2697.6|2694.7|2676.5|2673|9285
1599588000000|2020-09-08 18:00:00|2692|2688.5|2671.3|2667.8|2693.9|2691.3|2660.8|2656.3|7932
1599591600000|2020-09-08 19:00:00|2670.5|2667|2663|2659.5|2674.6|2669.8|2656.2|2652.7|7462
1599595200000|2020-09-08 20:00:00|2662.9|2659.4|2671.8|2663.7|2673.9|2670.3|2661.8|2658|2913
1599602400000|2020-09-08 22:00:00|2665.7|2662.2|2660.1|2656.6|2669.3|2662.6|2651.8|2648|2593
1599606000000|2020-09-08 23:00:00|2665.3|2655.1|2663.7|2660.2|2669.2|2662.5|2658.3|2654.8|1541
1599609600000|2020-09-09 00:00:00|2664.2|2660.7|2672.1|2668.6|2675.1|2670.8|2658.9|2652.7|3912
1599613200000|2020-09-09 01:00:00|2673.4|2667|2665.5|2662|2676.2|2671.9|2648.4|2643.5|10336
1599616800000|2020-09-09 02:00:00|2665.4|2661.9|2652.4|2650.4|2666.3|2662.8|2647.2|2644.2|5747
1599620400000|2020-09-09 03:00:00|2652.7|2650.7|2668.8|2665.3|2670.2|2667.4|2652.4|2649.8|3491
1599624000000|2020-09-09 04:00:00|2668.9|2665.4|2663.1|2659.6|2669.3|2666.2|2661.5|2658.5|1686
1599627600000|2020-09-09 05:00:00|2662.9|2659.4|2663.9|2660.4|2684.1|2680.6|2661.8|2656|5978
1599631200000|2020-09-09 06:00:00|2663.8|2660.3|2653.1|2649.6|2667.3|2663.8|2646.6|2642.9|9182
1599634800000|2020-09-09 07:00:00|2653.2|2649.7|2671|2667.5|2682|2677.4|2653.2|2649.7|6493
1599638400000|2020-09-09 08:00:00|2670.6|2667.1|2670|2666.5|2681.5|2678|2662.4|2659.3|5569
1599642000000|2020-09-09 09:00:00|2669.1|2667.1|2668.2|2664.7|2672|2669|2663.2|2660.3|5091
1599645600000|2020-09-09 10:00:00|2667.4|2663.9|2652.2|2650.2|2668.9|2665.4|2650.9|2647.4|5252
1599649200000|2020-09-09 11:00:00|2651.9|2649.9|2658.6|2656.6|2660.2|2657.3|2642.7|2639.8|6665
1599652800000|2020-09-09 12:00:00|2658.7|2656.7|2675.8|2672.3|2680.4|2677.6|2657|2655|9670
1599656400000|2020-09-09 13:00:00|2675.9|2672.4|2693.3|2691.3|2697.9|2695.9|2673.1|2671|14189
1599660000000|2020-09-09 14:00:00|2693.2|2691.2|2688.4|2686.4|2698.5|2696.5|2674.5|2672.5|12419
1599663600000|2020-09-09 15:00:00|2688.6|2686.6|2679.9|2677.9|2696|2693.1|2678.7|2676.7|8936
1599667200000|2020-09-09 16:00:00|2680|2678|2692.6|2690.6|2695|2693|2679|2676.6|4775
1599670800000|2020-09-09 17:00:00|2692.5|2690.5|2693.4|2689.9|2697.5|2694.1|2688.9|2685.4|6939
1599674400000|2020-09-09 18:00:00|2692.6|2690.6|2705.5|2703.5|2706.5|2704|2689.2|2686.6|4298
1599678000000|2020-09-09 19:00:00|2705.4|2703.4|2704.2|2700.7|2715.2|2712.2|2699.4|2697.4|6605
1599681600000|2020-09-09 20:00:00|2704.3|2700.8|2699.1|2691.3|2705.9|2703.2|2698.5|2691.2|2271
1599688800000|2020-09-09 22:00:00|2698.5|2695|2700.3|2695.2|2704.1|2698.5|2693.5|2687.5|2492
1599692400000|2020-09-09 23:00:00|2699.5|2696|2700.2|2696.7|2706.9|2702.1|2699.5|2695|2044
1599696000000|2020-09-10 00:00:00|2699.5|2696|2694.9|2691.4|2700.4|2696.9|2690|2686.3|3128
1599699600000|2020-09-10 01:00:00|2694.7|2691.2|2708.1|2704.6|2723.6|2720.1|2687.5|2683.8|9386
1599703200000|2020-09-10 02:00:00|2708.5|2705|2710.2|2706.7|2714.2|2710.1|2697.9|2695.1|4550
1599706800000|2020-09-10 03:00:00|2710.4|2706.9|2704.5|2701|2712.4|2707.5|2701.5|2698.7|3197
1599710400000|2020-09-10 04:00:00|2704.6|2701.1|2709.5|2706|2709.6|2706.1|2700.1|2696|1952
1599714000000|2020-09-10 05:00:00|2708.5|2705|2715.1|2711.6|2718.2|2715.4|2704.5|2701.2|3773
1599717600000|2020-09-10 06:00:00|2715.3|2711.8|2701.5|2699.5|2719.9|2716|2693.8|2690.2|7781
1599721200000|2020-09-10 07:00:00|2701.6|2699.6|2697.7|2694.2|2707.6|2704.7|2693.7|2690.7|5906
1599724800000|2020-09-10 08:00:00|2698|2694.5|2700.1|2696.6|2704.9|2702.1|2692.8|2689.4|4379
1599728400000|2020-09-10 09:00:00|2699.2|2697.2|2714.9|2712.9|2716.3|2713.7|2696.8|2693.6|3990
1599732000000|2020-09-10 10:00:00|2714.8|2712.8|2712.1|2708.6|2721.7|2718.8|2706.9|2704.6|4671
1599735600000|2020-09-10 11:00:00|2712|2708.5|2712.4|2708.9|2721|2718.1|2707|2703.5|5704
1599739200000|2020-09-10 12:00:00|2712.3|2708.8|2737.2|2735.2|2741.3|2738.1|2703.9|2701.1|11009
1599742800000|2020-09-10 13:00:00|2737|2735|2741.7|2738.2|2750.8|2747.6|2730.7|2727.7|13439
1599746400000|2020-09-10 14:00:00|2741.6|2738.1|2707.9|2705.9|2747.2|2744.8|2699.4|2696.8|12622
1599750000000|2020-09-10 15:00:00|2708.7|2705.2|2712.3|2710.3|2725|2722.1|2705.4|2702.8|12187
1599753600000|2020-09-10 16:00:00|2712.4|2710.4|2705.3|2701.8|2716.9|2713.7|2691.2|2687.7|8763
1599757200000|2020-09-10 17:00:00|2704.3|2702.3|2703.3|2699.8|2713.2|2709.8|2701.1|2697.8|6424
1599760800000|2020-09-10 18:00:00|2703.4|2699.9|2697.5|2695.5|2704.9|2701.2|2674.7|2672|9506
1599764400000|2020-09-10 19:00:00|2698.3|2696.3|2673.9|2671.9|2698.6|2696.6|2670.5|2667.6|7324
1599768000000|2020-09-10 20:00:00|2674.4|2672.4|2690.2|2685|2692.7|2687.9|2673.9|2671.5|2735
1599775200000|2020-09-10 22:00:00|2688.1|2684.6|2690.2|2686.7|2699.2|2693.7|2688|2684.5|2451
1599778800000|2020-09-10 23:00:00|2689.9|2686.4|2686.1|2682.6|2692.1|2688.5|2681.5|2678.3|2822
1599782400000|2020-09-11 00:00:00|2686.2|2682.7|2690.4|2686.9|2696.3|2690.4|2679.4|2676.6|4084
1599786000000|2020-09-11 01:00:00|2690.3|2686.8|2673.1|2671.1|2693.6|2689.4|2664.3|2661.8|9139
1599789600000|2020-09-11 02:00:00|2673|2671|2666|2662.5|2681.8|2676.8|2659.5|2655.1|7427
1599793200000|2020-09-11 03:00:00|2665.8|2662.3|2671.1|2667.6|2672.8|2669.3|2658.9|2656|5629
1599796800000|2020-09-11 04:00:00|2671.2|2667.7|2669.9|2666.4|2674.5|2670.7|2663.4|2660.2|3104
1599800400000|2020-09-11 05:00:00|2669.8|2666.3|2678.2|2674.7|2679.9|2676.2|2659.9|2657.1|5055
1599804000000|2020-09-11 06:00:00|2678.3|2674.8|2681.7|2678.2|2684.6|2681.1|2670.8|2667.6|6143
1599807600000|2020-09-11 07:00:00|2681.9|2678.4|2672.4|2668.9|2684|2680.5|2668.8|2665.6|5030
1599811200000|2020-09-11 08:00:00|2672.2|2668.7|2685.1|2681.6|2688.5|2685.6|2671.9|2668.4|5629
1599814800000|2020-09-11 09:00:00|2684.7|2681.2|2690.1|2686.6|2691|2688.4|2682.2|2679.1|3956
1599818400000|2020-09-11 10:00:00|2690|2686.5|2689.4|2685.9|2692.9|2690.3|2679.7|2677.2|4775
1599822000000|2020-09-11 11:00:00|2689.3|2685.8|2679.3|2675.8|2692.6|2689.4|2678.1|2674.7|4486
1599825600000|2020-09-11 12:00:00|2679.4|2675.9|2682.8|2680.8|2688.3|2684.9|2672|2668.9|7502
1599829200000|2020-09-11 13:00:00|2682.7|2680.7|2694.2|2690.7|2705.6|2702.3|2675.1|2672|12009
1599832800000|2020-09-11 14:00:00|2694.1|2690.6|2694.2|2692.2|2700.5|2697.6|2684.1|2681.4|11652
1599836400000|2020-09-11 15:00:00|2694.9|2691.4|2694.5|2691|2703.4|2700.8|2688.7|2686.4|8651
1599840000000|2020-09-11 16:00:00|2694|2692|2668.3|2666.3|2698.2|2694.6|2667.4|2664.7|6523
1599843600000|2020-09-11 17:00:00|2668.1|2666.1|2669.2|2667.2|2676.3|2674.3|2659.1|2655.6|8614
1599847200000|2020-09-11 18:00:00|2669.1|2667.1|2675.3|2671.8|2683|2680.2|2667.5|2665.5|4811
1599850800000|2020-09-11 19:00:00|2675.1|2671.6|2679.2|2675.7|2684|2679.5|2670.3|2667.5|5219
1599854400000|2020-09-11 20:00:00|2679|2675.5|2674.3|2670.8|2681.5|2678.7|2673|2662.5|1533
1600034400000|2020-09-13 22:00:00|2679.7|2671.8|2680.1|2676.6|2685.9|2680.9|2669.5|2655.5|2989
1600038000000|2020-09-13 23:00:00|2680|2676.5|2681.7|2678.2|2682.7|2679.2|2678.2|2674.7|1326
1600041600000|2020-09-14 00:00:00|2681|2677.5|2672.6|2669.1|2683.2|2679.7|2670.2|2666.7|2213
1600045200000|2020-09-14 01:00:00|2673|2669.5|2694.8|2691.3|2695.8|2692.3|2673|2669.5|5902
1600048800000|2020-09-14 02:00:00|2694.2|2690.7|2687.4|2683.9|2696.2|2693.2|2684.9|2681.4|4888
1600052400000|2020-09-14 03:00:00|2687.2|2683.7|2685.3|2681.8|2693.1|2690.5|2683.3|2679.8|3019
1600056000000|2020-09-14 04:00:00|2685.1|2681.6|2683.8|2680.3|2688.4|2685.9|2682.2|2679.3|1638
1600059600000|2020-09-14 05:00:00|2683.7|2680.2|2687.9|2685.9|2691|2688.6|2678.7|2676.7|3628
1600063200000|2020-09-14 06:00:00|2688.7|2685.2|2683.5|2681.5|2693.1|2690.1|2681.5|2678.9|5363
1600066800000|2020-09-14 07:00:00|2683.6|2681.6|2692.2|2688.7|2696.2|2693.4|2683.4|2681|4505
1600070400000|2020-09-14 08:00:00|2692.4|2688.9|2686|2682.5|2696|2693.9|2683.6|2680.1|3111
1600074000000|2020-09-14 09:00:00|2685.9|2682.4|2678.1|2676.1|2688.5|2685|2673.1|2670|3868
1600077600000|2020-09-14 10:00:00|2678|2676|2690.4|2686.9|2692.5|2689|2677.5|2675.5|3975
1600081200000|2020-09-14 11:00:00|2690.3|2686.8|2684.9|2682.9|2691.9|2688.6|2680.7|2677.6|3950
1600084800000|2020-09-14 12:00:00|2684.3|2682.3|2706.9|2704.9|2708.8|2705.6|2683.8|2680.5|8212
1600088400000|2020-09-14 13:00:00|2706.8|2704.8|2717.7|2715.7|2719.7|2717.4|2701|2699|11499
1600092000000|2020-09-14 14:00:00|2717.8|2715.8|2714.9|2711.4|2722.8|2720|2705.7|2703|10988
1600095600000|2020-09-14 15:00:00|2714.2|2712.2|2719.2|2717.2|2732.4|2729.7|2713.9|2711.3|8520
1600099200000|2020-09-14 16:00:00|2719.1|2717.1|2717.3|2715.3|2722.4|2720.4|2711.8|2709.8|5955
1600102800000|2020-09-14 17:00:00|2717.4|2715.4|2720.6|2718.6|2722.4|2719.5|2709.7|2706.6|5704
1600106400000|2020-09-14 18:00:00|2720.4|2718.4|2719.8|2716.3|2727.5|2725.2|2717.7|2714.2|4652
1600110000000|2020-09-14 19:00:00|2720|2716.5|2718.4|2714.9|2725.2|2722.4|2717.4|2714.5|5128
1600113600000|2020-09-14 20:00:00|2718.3|2714.8|2714|2707.5|2722.5|2719|2713.9|2707.5|1819
1600120800000|2020-09-14 22:00:00|2716.5|2713|2717.1|2713.6|2718.4|2714.9|2714.5|2711|1226
1600124400000|2020-09-14 23:00:00|2717.3|2713.8|2719.2|2715.7|2719.7|2716.6|2715.8|2711.6|1348
1600128000000|2020-09-15 00:00:00|2719.3|2715.8|2720.5|2717|2721.3|2717.8|2713.3|2709.8|1975
1600131600000|2020-09-15 01:00:00|2720.6|2717.1|2734.7|2729.5|2739.3|2735.8|2720.1|2716.6|7046
1600135200000|2020-09-15 02:00:00|2734.6|2729.4|2739.7|2736.2|2744.8|2741.3|2733.3|2729.4|6249
1600138800000|2020-09-15 03:00:00|2739.6|2736.1|2740.6|2737.1|2748.8|2745.3|2738.9|2735.4|4151
1600142400000|2020-09-15 04:00:00|2740.8|2737.3|2744.6|2741.1|2746.1|2742.1|2738.4|2734.7|2120
1600146000000|2020-09-15 05:00:00|2744.5|2741|2750.6|2747.1|2754.6|2751.1|2744.5|2741|4747
1600149600000|2020-09-15 06:00:00|2750.8|2747.3|2737.7|2734.2|2753.3|2750|2731.8|2728.3|6348
1600153200000|2020-09-15 07:00:00|2737.6|2734.1|2730.6|2727.1|2741.2|2737.7|2723|2719|6319
1600156800000|2020-09-15 08:00:00|2730.9|2727.4|2738.5|2735|2740.2|2736.7|2727.9|2724.4|5082
1600160400000|2020-09-15 09:00:00|2738.4|2734.9|2743.5|2740|2747.8|2744.3|2737.5|2734|5775
1600164000000|2020-09-15 10:00:00|2743.7|2740.2|2756.5|2753|2758.8|2755.3|2741|2737.8|5462
1600167600000|2020-09-15 11:00:00|2756.6|2753.1|2750.3|2746.8|2761.2|2757.7|2745.5|2742.7|5581
1600171200000|2020-09-15 12:00:00|2750.2|2746.7|2748|2744.5|2764.6|2761.5|2743.2|2739.7|8059
1600174800000|2020-09-15 13:00:00|2747.7|2744.2|2719.2|2715.7|2752.4|2749.6|2705.8|2702.3|11487
1600178400000|2020-09-15 14:00:00|2719.3|2715.8|2720.8|2717.3|2723.6|2720.1|2702.5|2699|13690
1600182000000|2020-09-15 15:00:00|2721|2717.5|2711.9|2708.4|2721.1|2717.6|2710.1|2707.1|7565
1600185600000|2020-09-15 16:00:00|2711.8|2708.3|2726.5|2723|2728.1|2724.6|2709.8|2706.4|5675
1600189200000|2020-09-15 17:00:00|2726.6|2723.1|2722.9|2719.4|2733.2|2729.7|2721.9|2718.7|4361
1600192800000|2020-09-15 18:00:00|2722.8|2719.3|2726.3|2724.3|2727|2724.3|2716.9|2714|3072
1600196400000|2020-09-15 19:00:00|2726.2|2724.2|2714.7|2711.2|2727|2724.2|2707.2|2704.4|4225
1600200000000|2020-09-15 20:00:00|2714.6|2711.1|2715.8|2712.3|2717.6|2714.4|2712.8|2709.3|1318
1600207200000|2020-09-15 22:00:00|2717.3|2711.3|2716|2712.5|2721.2|2717.7|2714.3|2709.8|2050
1600210800000|2020-09-15 23:00:00|2715.5|2712|2714.6|2711.1|2718|2713.7|2710.2|2706.2|2032
1600214400000|2020-09-16 00:00:00|2714.7|2711.2|2715.9|2712.4|2719.3|2713.9|2707.3|2703.8|3308
1600218000000|2020-09-16 01:00:00|2715.7|2712.2|2726.2|2722.7|2726.9|2723|2704.6|2700.3|6142
1600221600000|2020-09-16 02:00:00|2726.1|2722.6|2726.2|2722.7|2734.9|2730.2|2723.9|2718.8|4631
1600225200000|2020-09-16 03:00:00|2726.4|2722.9|2727.8|2724.3|2731.4|2727.4|2725.2|2721.3|3583
1600228800000|2020-09-16 04:00:00|2727.6|2724.1|2728.7|2725.2|2734.7|2729.5|2726.9|2723.4|2315
1600232400000|2020-09-16 05:00:00|2728.9|2725.4|2724.9|2721.4|2739.6|2735.5|2722.2|2716.7|4104
1600236000000|2020-09-16 06:00:00|2725.1|2721.6|2730.4|2726.9|2732.1|2728.5|2716|2711.2|5359
1600239600000|2020-09-16 07:00:00|2730.5|2727|2734.8|2731.3|2737|2734|2725.3|2722.2|5007
1600243200000|2020-09-16 08:00:00|2734.6|2731.1|2736.1|2732.6|2746.5|2742.9|2732.4|2729.2|4899
1600246800000|2020-09-16 09:00:00|2735.8|2732.3|2736.5|2733|2742.7|2739.2|2734.3|2730.8|4490
1600250400000|2020-09-16 10:00:00|2735.8|2732.3|2740|2736.5|2742.8|2738.6|2732.7|2729.2|4117
1600254000000|2020-09-16 11:00:00|2739.6|2736.1|2732.7|2729.2|2740.2|2736.7|2727.3|2723.8|5121
1600257600000|2020-09-16 12:00:00|2732.5|2729|2731|2727.5|2744.9|2741.4|2725.1|2721.6|6845
1600261200000|2020-09-16 13:00:00|2731.2|2727.7|2725.6|2722.1|2745.2|2741.7|2720.8|2717.3|9601
1600264800000|2020-09-16 14:00:00|2725.5|2722|2729.9|2726.4|2732.1|2728.9|2712.7|2710.4|11452
1600268400000|2020-09-16 15:00:00|2730.1|2726.6|2735.4|2733.4|2743.2|2739.7|2729.6|2726.1|6810
1600272000000|2020-09-16 16:00:00|2735.6|2732.1|2730.6|2727.1|2740.1|2737|2726.3|2722.8|5287
1600275600000|2020-09-16 17:00:00|2730.7|2727.2|2734.9|2727.9|2738.4|2732|2719.9|2717.2|4849
1600279200000|2020-09-16 18:00:00|2735.6|2727.8|2714.8|2711.3|2744.5|2741|2689.6|2686.1|16878
1600282800000|2020-09-16 19:00:00|2714.6|2711.1|2712.3|2708.8|2723.6|2720.1|2700|2696.5|11133
1600286400000|2020-09-16 20:00:00|2712.8|2709.3|2718.4|2713|2722|2718.4|2707.6|2704.1|2871
1600293600000|2020-09-16 22:00:00|2719|2715.5|2716.7|2713.2|2724.9|2718|2715.8|2711.5|2025
1600297200000|2020-09-16 23:00:00|2717.4|2713.9|2719.4|2715.9|2723.3|2718.2|2713.1|2708.8|2303
1600300800000|2020-09-17 00:00:00|2719.3|2715.8|2716.1|2710.1|2720.4|2716|2697.7|2692.5|5397
1600304400000|2020-09-17 01:00:00|2714.6|2711.1|2693.7|2690.2|2723.2|2718.6|2692.3|2688.4|9273
1600308000000|2020-09-17 02:00:00|2693.9|2688.9|2696.9|2693.4|2701.5|2696|2680.5|2676.3|7866
1600311600000|2020-09-17 03:00:00|2696.8|2693.3|2679.5|2676|2696.8|2693.3|2673.5|2668.6|7498
1600315200000|2020-09-17 04:00:00|2679.4|2675.9|2681.6|2678.1|2687.8|2683.5|2676.7|2673.2|3136
1600318800000|2020-09-17 05:00:00|2681.7|2678.2|2684.9|2681.4|2691.8|2688.1|2678.2|2674.7|5218
1600322400000|2020-09-17 06:00:00|2684.8|2681.3|2681.4|2677.9|2688.7|2684.9|2673.6|2670.1|8346
1600326000000|2020-09-17 07:00:00|2681.5|2678|2684.8|2681.3|2687.1|2683.6|2675.4|2671.9|7385
1600329600000|2020-09-17 08:00:00|2684.9|2681.4|2688.4|2684.9|2693.8|2690.3|2679.4|2675.9|6437
1600333200000|2020-09-17 09:00:00|2688.3|2684.8|2683.5|2680|2691.7|2688.2|2673.4|2670.2|5968
1600336800000|2020-09-17 10:00:00|2683.4|2679.9|2678|2674.5|2685.5|2682.4|2677.5|2674|3906
1600340400000|2020-09-17 11:00:00|2678.1|2674.6|2694.1|2692.1|2697.3|2694.4|2674.1|2670.6|6995
1600344000000|2020-09-17 12:00:00|2694.3|2692.3|2678.9|2675.4|2695.3|2692.3|2673.2|2670.2|8158
1600347600000|2020-09-17 13:00:00|2679|2675.5|2656.7|2653.2|2683.9|2681.5|2631.9|2626.3|14052
1600351200000|2020-09-17 14:00:00|2656.6|2653.1|2689|2685.5|2702.3|2698.8|2653.6|2650.9|14799
1600354800000|2020-09-17 15:00:00|2688.8|2685.3|2689.4|2685.9|2708.1|2704.6|2687.9|2684.9|9453
1600358400000|2020-09-17 16:00:00|2689.1|2685.6|2693.7|2691.7|2694.6|2692.6|2680.4|2678.4|7112
1600362000000|2020-09-17 17:00:00|2693.8|2691.8|2696|2694|2699.3|2696.5|2689.8|2687.7|5259
1600365600000|2020-09-17 18:00:00|2695.9|2693.9|2694|2692|2705|2702.2|2690.6|2687.7|3931
1600369200000|2020-09-17 19:00:00|2694.1|2692.1|2711.1|2707.6|2712|2709.3|2686.7|2684.5|4316
1600372800000|2020-09-17 20:00:00|2710.4|2708.4|2704.5|2698.4|2715.1|2712.5|2704.2|2697.9|1938
1600380000000|2020-09-17 22:00:00|2708.5|2705|2708|2706|2714.8|2708|2702|2694.2|2731
1600383600000|2020-09-17 23:00:00|2708.4|2706.4|2706.3|2702.8|2710.3|2707.7|2705.4|2701.9|1562
1600387200000|2020-09-18 00:00:00|2706.2|2702.7|2706.4|2702.9|2716.2|2712.6|2701.8|2698.3|3979
1600390800000|2020-09-18 01:00:00|2706.6|2703.1|2707.9|2704.4|2716.3|2712.8|2695.3|2692|7723
1600394400000|2020-09-18 02:00:00|2707.8|2704.3|2706|2702.5|2709.3|2705.8|2699.1|2695.6|3895
1600398000000|2020-09-18 03:00:00|2706.1|2702.6|2708.9|2705.4|2715.3|2711.8|2706|2702.5|3601
1600401600000|2020-09-18 04:00:00|2709|2705.5|2708.6|2705.1|2710.4|2706.9|2705.8|2702.3|1802
1600405200000|2020-09-18 05:00:00|2708.5|2705|2716|2712.5|2718.1|2714.6|2706|2702.3|4564
1600408800000|2020-09-18 06:00:00|2716.4|2712.9|2719.7|2716.2|2727.5|2720.6|2709.4|2706.5|6914
1600412400000|2020-09-18 07:00:00|2720.1|2716.6|2717.7|2714.2|2723.4|2720.1|2713.2|2709.9|6150
1600416000000|2020-09-18 08:00:00|2717.6|2714.1|2718.3|2716.3|2720.7|2717.4|2713.3|2710.5|4833
1600419600000|2020-09-18 09:00:00|2718.2|2716.2|2716.6|2713.1|2720.3|2717.4|2714.1|2711.2|4314
1600423200000|2020-09-18 10:00:00|2716.5|2713|2707.9|2704.4|2717.6|2714.9|2705.1|2701.6|3490
1600426800000|2020-09-18 11:00:00|2708|2704.5|2702.1|2698.6|2713|2710.3|2694.7|2691.7|4339
1600430400000|2020-09-18 12:00:00|2702|2698.5|2695.9|2693.9|2708.3|2705.3|2687.6|2684.2|6113
1600434000000|2020-09-18 13:00:00|2696.1|2694.1|2684.7|2681.2|2698.7|2696.7|2670.3|2667.1|10219
1600437600000|2020-09-18 14:00:00|2684.6|2681.1|2695.2|2693.2|2700.8|2698.4|2682.3|2679.5|8392
1600441200000|2020-09-18 15:00:00|2695|2693|2694.7|2691.2|2703.8|2701.8|2686.4|2684.1|7802
1600444800000|2020-09-18 16:00:00|2694.6|2691.1|2704.2|2702.2|2714.6|2712|2693.1|2690.4|6460
1600448400000|2020-09-18 17:00:00|2704.4|2702.4|2693.3|2691.3|2707.6|2705|2680.7|2678.1|6911
1600452000000|2020-09-18 18:00:00|2693.2|2691.2|2688.7|2686.7|2696.4|2693.8|2685.2|2683|4779
1600455600000|2020-09-18 19:00:00|2689.5|2686|2682|2678.5|2691.1|2688.6|2680|2677.5|3899
1600459200000|2020-09-18 20:00:00|2681.8|2678.3|2678.8|2675.3|2687.2|2683.7|2677.7|2671.5|1461
1600639200000|2020-09-20 22:00:00|2684.8|2673.9|2671|2667.5|2690|2681.9|2660.6|2654.6|4299
1600642800000|2020-09-20 23:00:00|2670.5|2667|2676.2|2672.7|2683|2677.8|2667.4|2663.6|3610
1600646400000|2020-09-21 00:00:00|2676.3|2672.8|2691.3|2687.8|2697.4|2692.2|2673.9|2670.5|4583
1600650000000|2020-09-21 01:00:00|2691.2|2687.7|2686.7|2683.2|2700.2|2696.3|2684.1|2680.4|7348
1600653600000|2020-09-21 02:00:00|2686.8|2683.3|2688.9|2685.4|2697.9|2693.3|2686|2683|5125
1600657200000|2020-09-21 03:00:00|2691.3|2686.2|2688.9|2685.4|2693.4|2688.7|2685.1|2681.2|2820
1600660800000|2020-09-21 04:00:00|2689.8|2684.6|2684.7|2681.2|2694|2689|2683.6|2680.1|2182
1600664400000|2020-09-21 05:00:00|2684.5|2681|2682.3|2678.8|2687.7|2683.2|2674.7|2670.5|5066
1600668000000|2020-09-21 06:00:00|2682.4|2678.9|2671|2667.5|2684.6|2680.6|2665.6|2662.7|6890
1600671600000|2020-09-21 07:00:00|2670.8|2667.3|2664.1|2660.6|2678.5|2675.3|2661.1|2658.1|7852
1600675200000|2020-09-21 08:00:00|2664.4|2660.9|2650.2|2646.7|2666.6|2663.9|2633|2629.5|10248
1600678800000|2020-09-21 09:00:00|2650.3|2646.8|2629.7|2626.2|2654.8|2652|2621.5|2618|8565
1600682400000|2020-09-21 10:00:00|2629.5|2626|2639.7|2636.2|2642.6|2640.1|2624|2620.5|7101
1600686000000|2020-09-21 11:00:00|2639.8|2636.3|2638.9|2635.4|2640.8|2637.3|2623.3|2620|5660
1600689600000|2020-09-21 12:00:00|2639|2635.5|2605.7|2603.7|2645.1|2641.6|2599.6|2596.7|10990
1600693200000|2020-09-21 13:00:00|2605.6|2603.6|2561.2|2557.7|2615.1|2611.6|2556.5|2553|16085
1600696800000|2020-09-21 14:00:00|2561|2557.5|2448.5|2445|2561.2|2558.3|2372.1|2366.5|21534
1600700400000|2020-09-21 15:00:00|2448.2|2444.7|2451.9|2448.4|2485|2481.5|2415.9|2412.3|18491
1600704000000|2020-09-21 16:00:00|2451.2|2449.2|2434.1|2430.6|2468|2464.5|2433.2|2430|13686
1600707600000|2020-09-21 17:00:00|2434|2430.5|2457.9|2454.4|2462.6|2457.9|2427.5|2424|11524
1600711200000|2020-09-21 18:00:00|2457.8|2454.3|2442|2438.5|2461|2457.2|2434.3|2430.8|7785
1600714800000|2020-09-21 19:00:00|2441.9|2438.4|2475|2471.5|2480.4|2476.4|2440.8|2435.6|7133
1600718400000|2020-09-21 20:00:00|2474.7|2471.2|2477.3|2468.3|2481.4|2477.5|2465.4|2461.6|3314
1600725600000|2020-09-21 22:00:00|2471.8|2468.2|2479.5|2476|2488.2|2483.9|2470.3|2465.9|3297
1600729200000|2020-09-21 23:00:00|2479.6|2476.1|2505.7|2502.2|2510.7|2507.2|2478.8|2473.2|3640
1600732800000|2020-09-22 00:00:00|2505.6|2502.1|2499.1|2493.8|2525.6|2522.1|2496.4|2492.3|6636
1600736400000|2020-09-22 01:00:00|2500.6|2492.8|2456.2|2452.7|2500.6|2494.4|2430.9|2427.4|11263
1600740000000|2020-09-22 02:00:00|2456.4|2452.9|2464.4|2460.9|2465.8|2462.3|2451.2|2447.7|6898
1600743600000|2020-09-22 03:00:00|2464.5|2461|2471.2|2467.7|2477.2|2471.6|2458.3|2455.5|4799
1600747200000|2020-09-22 04:00:00|2471.1|2467.6|2478.5|2475|2482|2478.2|2466.8|2461.5|3669
1600750800000|2020-09-22 05:00:00|2478.6|2475.1|2449.3|2445.8|2479|2475.5|2447|2443.5|5745
1600754400000|2020-09-22 06:00:00|2449.4|2445.9|2424.8|2421.3|2464.6|2461.1|2396.2|2392.3|11687
1600758000000|2020-09-22 07:00:00|2424.5|2421|2408.5|2405|2438.7|2434.7|2384.8|2381.3|10369
1600761600000|2020-09-22 08:00:00|2408.3|2404.8|2422.9|2419.4|2428.9|2425.4|2408.3|2404.8|8370
1600765200000|2020-09-22 09:00:00|2423|2419.5|2422.5|2420.5|2432.9|2429.4|2419.4|2415.9|6673
1600768800000|2020-09-22 10:00:00|2422.4|2420.4|2433.9|2430.4|2438.3|2435.6|2414.2|2410.7|6666
1600772400000|2020-09-22 11:00:00|2433.8|2430.3|2415.4|2411.9|2439.8|2436.3|2410.7|2407.2|7505
1600776000000|2020-09-22 12:00:00|2415.3|2411.8|2432.1|2428.6|2437.6|2434.1|2401.4|2398.1|11776
1600779600000|2020-09-22 13:00:00|2432.2|2428.7|2416|2412.5|2470.7|2467.2|2414.3|2410.8|15059
1600783200000|2020-09-22 14:00:00|2415.6|2412.1|2425.3|2421.8|2463.6|2460.3|2415.4|2411.9|16552
1600786800000|2020-09-22 15:00:00|2425|2421.5|2431.8|2429.8|2447.1|2443.8|2420.5|2417|14501
1600790400000|2020-09-22 16:00:00|2431.2|2429.2|2429.1|2427.1|2444.9|2441.7|2424|2421.4|9807
1600794000000|2020-09-22 17:00:00|2429|2427|2446.2|2444.2|2454.5|2451|2427.8|2425.8|6090
1600797600000|2020-09-22 18:00:00|2446|2444|2444.8|2442.8|2452.6|2450.2|2444.1|2442.1|5543
1600801200000|2020-09-22 19:00:00|2444.9|2442.9|2448|2446|2450.1|2447.3|2439.6|2436.8|4347
1600804800000|2020-09-22 20:00:00|2449.1|2445.6|2440.4|2435.1|2450.8|2447.9|2438.7|2431.6|1707
1600812000000|2020-09-22 22:00:00|2442.8|2439.3|2433.5|2430|2445.8|2442.3|2427.8|2423.1|2647
1600815600000|2020-09-22 23:00:00|2433.6|2430.1|2446.2|2442.7|2448.5|2445|2431.1|2427.3|2686
1600819200000|2020-09-23 00:00:00|2445.8|2442.3|2431.8|2428.3|2449.8|2446.3|2424.8|2421.3|3936
1600822800000|2020-09-23 01:00:00|2431.9|2428.4|2426|2422.5|2436.9|2433.4|2418.3|2414.8|7632
1600826400000|2020-09-23 02:00:00|2425.8|2422.3|2415.9|2412.4|2431.4|2427.9|2401.8|2398.3|7188
1600830000000|2020-09-23 03:00:00|2416|2412.5|2403.1|2399.6|2416.6|2413.1|2395.4|2391.9|7163
1600833600000|2020-09-23 04:00:00|2403.2|2399.7|2352.8|2349.3|2403.3|2399.8|2346.9|2343.4|9900
1600837200000|2020-09-23 05:00:00|2352.9|2349.4|2360.6|2357.1|2378.1|2374.6|2349.4|2345.9|9177
1600840800000|2020-09-23 06:00:00|2360.5|2357|2339.8|2336.3|2361|2357.5|2308.7|2304.6|13327
1600844400000|2020-09-23 07:00:00|2340.2|2336.7|2334.1|2330.6|2357.8|2354.3|2327.5|2324|9787
1600848000000|2020-09-23 08:00:00|2334.2|2330.7|2355.3|2353.3|2357.7|2355.2|2324.4|2320.9|9001
1600851600000|2020-09-23 09:00:00|2355.4|2353.4|2364.9|2361.4|2373.4|2370|2354.8|2352.6|7840
1600855200000|2020-09-23 10:00:00|2363.6|2361.6|2360.9|2357.4|2375.7|2372.9|2347.8|2345.1|7679
1600858800000|2020-09-23 11:00:00|2360.8|2357.3|2341.6|2338.1|2362.9|2360.1|2339.8|2336.3|7235
1600862400000|2020-09-23 12:00:00|2341.7|2338.2|2338.4|2334.9|2346.1|2342.6|2326.4|2322.9|10967
1600866000000|2020-09-23 13:00:00|2338.5|2335|2331.1|2327.6|2372.8|2369.3|2328.9|2325.4|14055
1600869600000|2020-09-23 14:00:00|2331.2|2327.7|2302.1|2298.6|2334.9|2331.9|2299.4|2295.9|17398
1600873200000|2020-09-23 15:00:00|2302|2298.5|2307|2305|2330|2326.7|2295.6|2292.8|15093
1600876800000|2020-09-23 16:00:00|2308|2304.5|2306.1|2304.1|2319.6|2317.2|2298.2|2294.8|11472
1600880400000|2020-09-23 17:00:00|2306.6|2303.1|2289.8|2287.8|2309.1|2306.4|2286.8|2284|9783
1600884000000|2020-09-23 18:00:00|2290.8|2287.3|2281|2279|2299.4|2296.5|2275.6|2272.6|10891
1600887600000|2020-09-23 19:00:00|2281.2|2279.2|2275.3|2271.8|2284.8|2282.2|2260.8|2257.8|9852
1600891200000|2020-09-23 20:00:00|2275.6|2272.1|2280.3|2275.2|2283.8|2279.8|2271.2|2268.1|3465
1600898400000|2020-09-23 22:00:00|2280|2276.5|2246|2242.5|2299.9|2292.5|2228.1|2221.5|5351
1600902000000|2020-09-23 23:00:00|2246.4|2242.9|2194.3|2190.8|2253.4|2249.9|2172|2165.7|7368
1600905600000|2020-09-24 00:00:00|2194.1|2190.6|2238.3|2234.8|2239.8|2236.3|2193|2188.8|7602
1600909200000|2020-09-24 01:00:00|2238|2234.5|2245.4|2241.9|2275.9|2272.4|2233.8|2230.3|12247
1600912800000|2020-09-24 02:00:00|2245.2|2241.7|2224.6|2221.1|2254.5|2251|2213.5|2210|8306
1600916400000|2020-09-24 03:00:00|2224.7|2221.2|2211.9|2208.4|2229.2|2225.7|2207.9|2204.4|6749
1600920000000|2020-09-24 04:00:00|2212|2208.5|2190.9|2187.4|2225.5|2222|2187.4|2182.8|5493
1600923600000|2020-09-24 05:00:00|2191.2|2187.7|2194.1|2190.6|2207.3|2203.8|2167.6|2164.1|10758
1600927200000|2020-09-24 06:00:00|2193.5|2190|2197.2|2193.7|2217|2213.5|2181.4|2177.9|10982
1600930800000|2020-09-24 07:00:00|2197|2193.5|2229.2|2225.7|2232.6|2229.1|2195.8|2192.6|10864
1600934400000|2020-09-24 08:00:00|2229.1|2225.6|2212.6|2209.1|2231.4|2228.7|2209.7|2206.2|7061
1600938000000|2020-09-24 09:00:00|2212.7|2209.2|2211.2|2209.2|2219.4|2216|2201.3|2198.5|7124
1600941600000|2020-09-24 10:00:00|2211.1|2209.1|2224.7|2221.2|2228.5|2225|2210|2208|6907
1600945200000|2020-09-24 11:00:00|2224.5|2221|2235.1|2231.6|2240.7|2237.5|2215.8|2213.3|7366
1600948800000|2020-09-24 12:00:00|2235.3|2231.8|2206.6|2204.6|2237.7|2234.1|2189.9|2186.4|13049
1600952400000|2020-09-24 13:00:00|2206.5|2204.5|2239.3|2235.8|2240.2|2236.1|2191.8|2189.4|16658
1600956000000|2020-09-24 14:00:00|2239.1|2235.6|2237.8|2235.8|2260.5|2257|2225.5|2222.5|16524
1600959600000|2020-09-24 15:00:00|2237.9|2235.9|2273.3|2269.8|2275.6|2272.1|2229|2226.5|13418
1600963200000|2020-09-24 16:00:00|2273.5|2270|2296.6|2293.1|2300.8|2297.3|2271.2|2268.4|12493
1600966800000|2020-09-24 17:00:00|2296.5|2293|2324.8|2321.3|2337.2|2334.2|2294.4|2291.7|11121
1600970400000|2020-09-24 18:00:00|2324.7|2321.2|2294.9|2291.4|2327.5|2325|2293.6|2290.5|10624
1600974000000|2020-09-24 19:00:00|2295|2291.5|2317.3|2313.8|2319.3|2315.8|2286.6|2284.4|8992
1600977600000|2020-09-24 20:00:00|2317.2|2313.7|2315.9|2312.4|2329.6|2326.7|2315.4|2309.4|2614
1600984800000|2020-09-24 22:00:00|2316.2|2312.7|2320.5|2317|2328.1|2323.4|2316.2|2312.7|2178
1600988400000|2020-09-24 23:00:00|2320.8|2317.3|2323.7|2320.2|2329.2|2325.5|2316.5|2311.6|1870
1600992000000|2020-09-25 00:00:00|2323.5|2320|2313.7|2310.2|2329.7|2325.2|2306.7|2303.3|3656
1600995600000|2020-09-25 01:00:00|2313.9|2310.4|2280.6|2277.1|2315.4|2311.9|2280.3|2276.8|9111
1600999200000|2020-09-25 02:00:00|2280.8|2277.3|2299.2|2295.7|2306.1|2302.6|2276.5|2274.1|5969
1601002800000|2020-09-25 03:00:00|2299.3|2295.8|2310.4|2306.9|2318.3|2314.8|2299.2|2295.7|5700
1601006400000|2020-09-25 04:00:00|2310.5|2307|2327.4|2323.9|2328.6|2325.1|2306.5|2303.7|4412
1601010000000|2020-09-25 05:00:00|2327.1|2323.6|2299.7|2296.2|2332.9|2329.4|2297.7|2294.2|6831
1601013600000|2020-09-25 06:00:00|2299.9|2296.4|2320.9|2318.9|2322|2319.2|2293.2|2289.7|8932
1601017200000|2020-09-25 07:00:00|2321.2|2319.2|2318.2|2314.7|2327.5|2324.8|2309.9|2306.8|9948
1601020800000|2020-09-25 08:00:00|2318.6|2315.1|2323|2319.5|2326.1|2323.4|2315.9|2313.3|7419
1601024400000|2020-09-25 09:00:00|2322.9|2319.4|2304.5|2301|2324.7|2321.2|2298.3|2295.6|7934
1601028000000|2020-09-25 10:00:00|2304.4|2300.9|2264.9|2261.4|2304.8|2301.4|2260.7|2257.6|9073
1601031600000|2020-09-25 11:00:00|2265|2261.5|2281.4|2277.9|2288.9|2285.5|2245.3|2241.8|11225
1601035200000|2020-09-25 12:00:00|2281.2|2277.7|2282.8|2280.8|2288.3|2285.5|2264|2261.3|10845
1601038800000|2020-09-25 13:00:00|2283.7|2280.2|2304.5|2302.5|2306.4|2304.4|2271.8|2269.3|12584
1601042400000|2020-09-25 14:00:00|2304.4|2302.4|2298.5|2296.5|2308.1|2304.8|2270.2|2268.2|13490
1601046000000|2020-09-25 15:00:00|2298.6|2296.6|2290.6|2288.6|2313.2|2311.2|2287.6|2285|10051
1601049600000|2020-09-25 16:00:00|2290.8|2288.8|2300.6|2298.6|2303.2|2300.6|2284.8|2281.6|7318
1601053200000|2020-09-25 17:00:00|2300.7|2298.7|2307.4|2305.4|2310.1|2307.8|2295.8|2293.8|6676
1601056800000|2020-09-25 18:00:00|2307.3|2305.3|2306.8|2304.8|2315.3|2312.6|2301.5|2299.5|5697
1601060400000|2020-09-25 19:00:00|2306.7|2304.7|2290.7|2288.7|2315.4|2312.9|2290.6|2287.8|5890
1601064000000|2020-09-25 20:00:00|2290.6|2288.6|2296.9|2282.9|2297.4|2293.9|2287.6|2279.8|2513
1601244000000|2020-09-27 22:00:00|2300.1|2292.7|2308.4|2304.9|2311.6|2307.5|2297.7|2290.6|3254
1601247600000|2020-09-27 23:00:00|2308.1|2304.6|2301|2297.5|2310.9|2305.7|2299.6|2296.4|1917
1601251200000|2020-09-28 00:00:00|2300.7|2297.2|2294|2290.5|2302.3|2298.8|2291.3|2287.8|3587
1601254800000|2020-09-28 01:00:00|2294.1|2290.6|2292.9|2289.4|2300.4|2296.9|2281.4|2277.9|7920
1601258400000|2020-09-28 02:00:00|2292.8|2289.3|2286.4|2282.9|2297.3|2294.1|2284|2280.6|5554
1601262000000|2020-09-28 03:00:00|2286.5|2283|2287.7|2285.7|2290.4|2287.3|2278.2|2275.6|3278
1601265600000|2020-09-28 04:00:00|2287.8|2285.8|2290|2286.5|2297.5|2294.6|2287.8|2284.8|1958
1601269200000|2020-09-28 05:00:00|2290.1|2286.6|2266.5|2263|2293|2289.5|2264.7|2261.2|4702
1601272800000|2020-09-28 06:00:00|2266.6|2263.1|2270.1|2266.6|2276.1|2273|2253|2250.1|8984
1601276400000|2020-09-28 07:00:00|2270.3|2266.8|2268.1|2264.6|2288.7|2285.4|2268.1|2264.6|7709
1601280000000|2020-09-28 08:00:00|2267.7|2264.2|2269.2|2267.2|2282.6|2280|2259.2|2256.5|8893
1601283600000|2020-09-28 09:00:00|2270.4|2266.9|2276.9|2273.4|2280.3|2276.8|2263.6|2261.4|7321
1601287200000|2020-09-28 10:00:00|2277|2273.5|2290.6|2288.6|2305.3|2303.2|2270|2266.5|9077
1601290800000|2020-09-28 11:00:00|2290.5|2288.5|2317.8|2314.3|2320.7|2317.4|2288.9|2286.2|8883
1601294400000|2020-09-28 12:00:00|2317.7|2314.2|2306.2|2304.2|2319.1|2315.9|2302.8|2300|12020
1601298000000|2020-09-28 13:00:00|2306.3|2304.3|2321.2|2317.7|2351.7|2349.3|2303.3|2300.4|16372
1601301600000|2020-09-28 14:00:00|2321.4|2317.9|2319.4|2315.9|2344.5|2341.7|2314.9|2312.4|15685
1601305200000|2020-09-28 15:00:00|2319.7|2316.2|2335.2|2333.2|2343.4|2340|2318.7|2316.1|11990
1601308800000|2020-09-28 16:00:00|2335.3|2333.3|2343.8|2341.8|2348.1|2346.1|2332.7|2330.3|7012
1601312400000|2020-09-28 17:00:00|2343.7|2341.7|2353.5|2351.5|2357.2|2355.2|2343.3|2341.3|7609
1601316000000|2020-09-28 18:00:00|2353.4|2351.4|2367.3|2365.3|2367.5|2365.5|2351.5|2349.1|5759
1601319600000|2020-09-28 19:00:00|2367.4|2365.4|2369.6|2366.1|2375|2371.5|2361.3|2358.6|6680
1601323200000|2020-09-28 20:00:00|2369.7|2366.2|2370.1|2363.2|2373.8|2371|2365.2|2362.4|2151
1601330400000|2020-09-28 22:00:00|2371|2367.5|2371.7|2368.2|2374.9|2370.4|2362.6|2357|2527
1601334000000|2020-09-28 23:00:00|2371.8|2368.3|2379.1|2375.6|2385.5|2381.2|2371|2367.3|2708
1601337600000|2020-09-29 00:00:00|2378.4|2374.9|2368.9|2365.4|2385.7|2382.2|2368.5|2364.4|4249
1601341200000|2020-09-29 01:00:00|2369|2365.5|2369|2365.5|2379.6|2376.1|2358.6|2355.2|7638
1601344800000|2020-09-29 02:00:00|2368.9|2365.4|2367.7|2364.2|2372.8|2370.7|2361.7|2358.2|4095
1601348400000|2020-09-29 03:00:00|2367.6|2364.1|2364.1|2360.6|2371.8|2368.1|2360.6|2357.3|3454
1601352000000|2020-09-29 04:00:00|2364.2|2360.7|2357.3|2353.8|2366.4|2363.6|2349.3|2346|3165
1601355600000|2020-09-29 05:00:00|2357.6|2354.1|2352.2|2348.7|2359.6|2356.2|2339.4|2335.9|5625
1601359200000|2020-09-29 06:00:00|2351.8|2348.3|2357.2|2355.2|2360.5|2357.9|2347|2343.7|7709
1601362800000|2020-09-29 07:00:00|2357.1|2355.1|2367.7|2364.2|2369.5|2366.7|2353.3|2350.5|9615
1601366400000|2020-09-29 08:00:00|2366.9|2364.9|2369.2|2365.7|2371.3|2367.8|2356.7|2354.4|8371
1601370000000|2020-09-29 09:00:00|2368|2366|2387|2385|2389.5|2386|2365.9|2363.5|8339
1601373600000|2020-09-29 10:00:00|2387.2|2385.2|2385.3|2381.8|2388.3|2385.2|2375.2|2373|6590
1601377200000|2020-09-29 11:00:00|2384.7|2382.7|2395.8|2392.3|2405|2401.9|2382.6|2379.8|7836
1601380800000|2020-09-29 12:00:00|2395.7|2392.2|2383.6|2380.1|2396.3|2392.8|2368.1|2364.6|9890
1601384400000|2020-09-29 13:00:00|2384.1|2380.6|2398.1|2394.6|2402|2399.4|2375.1|2371.8|12331
1601388000000|2020-09-29 14:00:00|2398.2|2394.7|2387.3|2385.3|2414.8|2411.8|2384.2|2381.2|13109
1601391600000|2020-09-29 15:00:00|2387.6|2385.6|2399|2397|2413.4|2410.3|2384.4|2381.2|10151
1601395200000|2020-09-29 16:00:00|2399.7|2396.2|2432.4|2428.9|2433.3|2430.6|2394.4|2391.8|8838
1601398800000|2020-09-29 17:00:00|2431.5|2429.5|2434.5|2431|2442.2|2439.7|2423.4|2420.7|6706
1601402400000|2020-09-29 18:00:00|2434.4|2430.9|2431|2427.5|2439.5|2437.1|2428.8|2425.9|5077
1601406000000|2020-09-29 19:00:00|2430.6|2428.6|2420.3|2416.8|2432.2|2429.4|2419.2|2416.5|5039
1601409600000|2020-09-29 20:00:00|2420.2|2416.7|2420.1|2416.6|2424.8|2422.4|2417.5|2413.7|1859
1601416800000|2020-09-29 22:00:00|2426.3|2422.8|2430|2426.5|2433.2|2429.6|2424.3|2420.8|1915
1601420400000|2020-09-29 23:00:00|2429.7|2426.2|2427.5|2424|2433.6|2429.2|2426.5|2423|1422
1601424000000|2020-09-30 00:00:00|2427.4|2423.9|2422.6|2419.1|2429.8|2426|2419.2|2415.1|3217
1601427600000|2020-09-30 01:00:00|2423.2|2419.7|2406.7|2403.2|2423.2|2419.7|2402.5|2399.1|6662
1601431200000|2020-09-30 02:00:00|2406.9|2403.4|2393.6|2390.1|2413.7|2410.7|2392.1|2388.6|6136
1601434800000|2020-09-30 03:00:00|2393.5|2390|2390.9|2388.9|2395.7|2392.7|2379.1|2376.6|6273
1601438400000|2020-09-30 04:00:00|2391.6|2388.1|2388.7|2385.2|2392.6|2389.9|2379.5|2376|3392
1601442000000|2020-09-30 05:00:00|2388.8|2385.3|2374.2|2370.7|2396.8|2393.3|2372.5|2369.5|4963
1601445600000|2020-09-30 06:00:00|2374.4|2370.9|2384.2|2380.7|2386.9|2384|2368|2364.5|8438
1601449200000|2020-09-30 07:00:00|2384|2380.5|2385.8|2382.3|2391.4|2388.4|2376.6|2373.2|8140
1601452800000|2020-09-30 08:00:00|2385.7|2382.2|2373.6|2370.1|2389.9|2387.1|2368.9|2366.4|6344
1601456400000|2020-09-30 09:00:00|2373.7|2370.2|2371.6|2368.1|2375.1|2372|2360.5|2357.9|6453
1601460000000|2020-09-30 10:00:00|2370.8|2368.8|2377.2|2373.7|2385.6|2382.5|2362.7|2360.1|5634
1601463600000|2020-09-30 11:00:00|2377.3|2373.8|2372.5|2369|2380.4|2377.2|2368.2|2365.4|6387
1601467200000|2020-09-30 12:00:00|2372.6|2369.1|2394.7|2391.2|2414.5|2411|2364.8|2361.9|10454
1601470800000|2020-09-30 13:00:00|2395.1|2391.6|2377.1|2373.6|2398.5|2395.7|2361.5|2358|11942
1601474400000|2020-09-30 14:00:00|2376.8|2373.3|2379.7|2377.7|2398.2|2395.2|2373.9|2371.3|12199
1601478000000|2020-09-30 15:00:00|2379.6|2377.6|2380.9|2378.9|2406.5|2404|2374.4|2371.9|10520
1601481600000|2020-09-30 16:00:00|2381|2379|2383.3|2381.3|2386.8|2383.9|2370.4|2367.6|7962
1601485200000|2020-09-30 17:00:00|2384|2380.5|2355.9|2352.4|2384|2381.1|2328.9|2325.4|9783
1601488800000|2020-09-30 18:00:00|2356|2352.5|2340.7|2337.2|2364.2|2361.8|2325|2322.3|9314
1601492400000|2020-09-30 19:00:00|2340.5|2337|2326.5|2323|2343.4|2340.2|2315.3|2311.8|8189
1601496000000|2020-09-30 20:00:00|2326.4|2322.9|2324.3|2320.8|2331.7|2328.7|2323.5|2319.4|2315
1601503200000|2020-09-30 22:00:00|2330.7|2327.2|2340.8|2337.3|2341.6|2338.3|2328|2323.1|2352
1601506800000|2020-09-30 23:00:00|2340.7|2337.2|2337.8|2334.3|2341.5|2338|2333.7|2330.2|1943
1601510400000|2020-10-01 00:00:00|2337.6|2334.1|2327.4|2323.9|2342|2338.5|2324.7|2319.9|3625
1601514000000|2020-10-01 01:00:00|2327.3|2323.8|2347.7|2344.2|2358.6|2355.1|2327.3|2323.8|4847
1601517600000|2020-10-01 02:00:00|2347.4|2343.9|2360.4|2356.9|2360.7|2357.2|2347.3|2343.8|3387
1601521200000|2020-10-01 03:00:00|2360.3|2356.8|2356.2|2352.7|2361.5|2358|2352.1|2348.6|2029
1601524800000|2020-10-01 04:00:00|2356.3|2352.8|2364.1|2360.6|2368.1|2364.6|2354.8|2351.3|2117
1601528400000|2020-10-01 05:00:00|2363.8|2360.3|2367|2363.5|2375.9|2372.9|2361.7|2358.2|2634
1601532000000|2020-10-01 06:00:00|2367.6|2364.1|2372.9|2369.4|2390.2|2386.7|2366.9|2363.4|5371
1601535600000|2020-10-01 07:00:00|2372.7|2369.2|2368.4|2366.4|2383.8|2380.3|2357.4|2354.4|6712
1601539200000|2020-10-01 08:00:00|2368.5|2366.5|2358.1|2354.6|2373.2|2370.5|2353.1|2350.4|6045
1601542800000|2020-10-01 09:00:00|2358|2354.5|2374.7|2371.2|2375.8|2372.7|2357.3|2354.1|5412
1601546400000|2020-10-01 10:00:00|2374.2|2370.7|2367.1|2363.6|2376.4|2373.4|2361.4|2358|5078
1601550000000|2020-10-01 11:00:00|2367|2363.5|2385.2|2381.7|2387.9|2384.5|2360.3|2357.5|6679
1601553600000|2020-10-01 12:00:00|2385.1|2381.6|2368.9|2366.9|2392.5|2389.8|2368|2365.1|8877
1601557200000|2020-10-01 13:00:00|2369.9|2366.4|2356.9|2353.4|2375.2|2371.7|2353.2|2350.3|11589
1601560800000|2020-10-01 14:00:00|2357.2|2353.7|2382.6|2380.6|2382.6|2380.6|2340.6|2337.1|12540
1601564400000|2020-10-01 15:00:00|2382.7|2380.7|2414.1|2410.6|2415|2411.5|2378.3|2374.9|11076
1601568000000|2020-10-01 16:00:00|2412.6|2409.7|2401.7|2399.7|2416.8|2414.1|2393.2|2390.5|9892
1601571600000|2020-10-01 17:00:00|2402.6|2399.1|2392|2388.5|2418.4|2416|2389.7|2386.2|8308
1601575200000|2020-10-01 18:00:00|2392.1|2388.6|2397.4|2395.4|2398.3|2395.7|2372.2|2368.7|8478
1601578800000|2020-10-01 19:00:00|2397.2|2395.2|2375|2371.5|2402.1|2399.6|2374.8|2371.5|6070
1601582400000|2020-10-01 20:00:00|2375.1|2371.6|2383.9|2377.2|2383.9|2379.9|2373.1|2369|2736
1601589600000|2020-10-01 22:00:00|2380.9|2377.4|2385|2381.5|2395.1|2390.8|2376.7|2373.2|1789
1601593200000|2020-10-01 23:00:00|2385.2|2381.7|2382.9|2379.4|2386.1|2382.6|2376.1|2372.2|1289
1601596800000|2020-10-02 00:00:00|2382.2|2378.7|2370.1|2366.6|2384.1|2380.6|2362.6|2359.1|3470
1601600400000|2020-10-02 01:00:00|2369.9|2366.4|2366.8|2363.3|2378.7|2375.2|2362.4|2358.9|3861
1601604000000|2020-10-02 02:00:00|2366.7|2363.2|2361|2357.5|2373.9|2370.6|2351.1|2347.6|3602
1601607600000|2020-10-02 03:00:00|2360.9|2357.4|2368.9|2365.4|2372.2|2369.5|2358.3|2354.8|2957
1601611200000|2020-10-02 04:00:00|2367.7|2365.7|2355.8|2352.3|2376.5|2373.3|2352.6|2349.1|3403
1601614800000|2020-10-02 05:00:00|2355.7|2352.2|2378.2|2374.7|2396.2|2392.7|2349.9|2346.4|9993
1601618400000|2020-10-02 06:00:00|2378|2374.5|2398.3|2394.8|2416.4|2412.9|2377.2|2373.7|9914
1601622000000|2020-10-02 07:00:00|2397.9|2394.4|2396.8|2393.3|2409.8|2406.9|2387.5|2384|8819
1601625600000|2020-10-02 08:00:00|2396.6|2393.1|2386.3|2382.8|2398.8|2396.1|2384.4|2381.5|6656
1601629200000|2020-10-02 09:00:00|2386.2|2382.7|2388.8|2385.3|2395.9|2392.9|2383.2|2379.7|5187
1601632800000|2020-10-02 10:00:00|2388.6|2385.1|2395.3|2393.3|2400.4|2397.2|2380.1|2376.6|5460
1601636400000|2020-10-02 11:00:00|2395.2|2393.2|2394.8|2391.3|2404.2|2401.7|2386.1|2383.3|7516
1601640000000|2020-10-02 12:00:00|2394.7|2391.2|2414.9|2412.9|2419.6|2416.8|2389.1|2385.6|10908
1601643600000|2020-10-02 13:00:00|2414.8|2412.8|2407.3|2403.8|2415.9|2412.8|2379.3|2375.8|12664
1601647200000|2020-10-02 14:00:00|2407.2|2403.7|2403|2401|2422.8|2419.7|2395.5|2392.6|13203
1601650800000|2020-10-02 15:00:00|2403.2|2401.2|2383.7|2380.2|2419|2415.5|2379.8|2376.3|12542
1601654400000|2020-10-02 16:00:00|2383.8|2380.3|2388|2384.5|2405.3|2401.8|2369.7|2367|11783
1601658000000|2020-10-02 17:00:00|2388.6|2385.1|2382.9|2379.4|2392.2|2389.7|2375.1|2371.8|8693
1601661600000|2020-10-02 18:00:00|2382.7|2379.2|2385.1|2381.6|2387.4|2383.9|2375.2|2371.7|6465
1601665200000|2020-10-02 19:00:00|2385|2381.5|2377.2|2375.2|2389.8|2386.3|2376.1|2373.6|5194
1601668800000|2020-10-02 20:00:00|2378|2376|2377.7|2369|2381.3|2378|2371.8|2364|2407
1601848800000|2020-10-04 22:00:00|2385.8|2377.3|2379.2|2375.7|2392.6|2388|2371.4|2364.8|3234
1601852400000|2020-10-04 23:00:00|2379.6|2376.1|2391.9|2388.4|2395.3|2391.8|2376.9|2372.3|2334
1601856000000|2020-10-05 00:00:00|2391.7|2388.2|2394.3|2390.8|2400.2|2395.9|2387.5|2384|4216
1601859600000|2020-10-05 01:00:00|2394.1|2390.6|2402.8|2399.3|2403.1|2399.6|2385.7|2380.5|3937
1601863200000|2020-10-05 02:00:00|2402.7|2399.2|2398.3|2394.8|2407.1|2403.2|2393.5|2390|2680
1601866800000|2020-10-05 03:00:00|2398.4|2394.9|2378|2374.5|2398.8|2395.8|2374.5|2371|2969
1601870400000|2020-10-05 04:00:00|2378.2|2374.7|2381.8|2378.3|2383.9|2380.4|2376|2372.5|2297
1601874000000|2020-10-05 05:00:00|2381.7|2378.2|2390.3|2386.8|2391.5|2388|2379|2375.8|2397
1601877600000|2020-10-05 06:00:00|2390|2386.5|2382.5|2379|2390.2|2386.7|2372.9|2369.4|4172
1601881200000|2020-10-05 07:00:00|2382.2|2378.7|2382.2|2378.7|2386.2|2383.7|2369.9|2367.1|7274
1601884800000|2020-10-05 08:00:00|2382.4|2378.9|2398.2|2394.7|2401.7|2399.1|2380.1|2376.6|6469
1601888400000|2020-10-05 09:00:00|2398.1|2394.6|2399.1|2395.6|2405.2|2401.7|2391.4|2388.6|5903
1601892000000|2020-10-05 10:00:00|2399|2395.5|2397|2395|2399.2|2396.2|2390.3|2387.7|4658
1601895600000|2020-10-05 11:00:00|2397.7|2394.2|2404.1|2400.6|2407.8|2405.2|2387.8|2385|5354
1601899200000|2020-10-05 12:00:00|2404.2|2400.7|2400.4|2398.4|2411.3|2408.3|2397.8|2394.3|7220
1601902800000|2020-10-05 13:00:00|2401.8|2398.3|2410.2|2406.7|2419.4|2416.2|2392.4|2389.5|10116
1601906400000|2020-10-05 14:00:00|2409.3|2405.8|2443.3|2439.8|2453.8|2450.3|2406.7|2403.2|15428
1601910000000|2020-10-05 15:00:00|2443.4|2439.9|2436.3|2432.8|2444.5|2441|2429.2|2425.7|11573
1601913600000|2020-10-05 16:00:00|2435.8|2433.8|2442.4|2438.9|2448.1|2445|2428.6|2425.1|8386
1601917200000|2020-10-05 17:00:00|2442.5|2439|2435.9|2432.4|2445.7|2442.2|2434.6|2431.7|6350
1601920800000|2020-10-05 18:00:00|2435.7|2432.2|2439.1|2435.6|2439.7|2436.8|2428.8|2425.4|4723
1601924400000|2020-10-05 19:00:00|2439.2|2435.7|2434|2432|2443.9|2441.2|2434|2430.7|4948
1601928000000|2020-10-05 20:00:00|2434.2|2430.7|2439.6|2433.1|2444.5|2439.6|2432.9|2429.4|2210
1601935200000|2020-10-05 22:00:00|2438.4|2434.9|2438.5|2435|2441.1|2437.4|2435.6|2430.2|1755
1601938800000|2020-10-05 23:00:00|2437.9|2434.4|2436.8|2430.9|2443.3|2438.9|2431.1|2427.6|2914
1601942400000|2020-10-06 00:00:00|2436.4|2431.4|2444.9|2441.4|2445.2|2441.7|2432.6|2427.5|3576
1601946000000|2020-10-06 01:00:00|2444.6|2441.1|2431.8|2428.3|2445.9|2442.4|2426.1|2422.6|3489
1601949600000|2020-10-06 02:00:00|2431.7|2428.2|2433.8|2430.3|2434|2430.5|2429.4|2425.9|2032
1601953200000|2020-10-06 03:00:00|2433.7|2430.2|2438|2434.5|2444.2|2440.7|2432.1|2428.6|2762
1601956800000|2020-10-06 04:00:00|2437.9|2434.4|2433.6|2430.1|2438|2434.5|2428.2|2424.7|2270
1601960400000|2020-10-06 05:00:00|2433.8|2430.3|2432.2|2428.7|2434.8|2431.5|2428.6|2425.2|2964
1601964000000|2020-10-06 06:00:00|2432.3|2428.8|2434.3|2430.8|2438.1|2434.6|2426.8|2424.2|4122
1601967600000|2020-10-06 07:00:00|2434.1|2430.6|2428.5|2425|2442.8|2439.3|2424.2|2420.8|7268
1601971200000|2020-10-06 08:00:00|2428.6|2425.1|2427.8|2424.3|2430.9|2428|2421|2417.5|5545
1601974800000|2020-10-06 09:00:00|2428.1|2424.6|2429.7|2426.2|2436.6|2433.6|2423.4|2419.9|5863
1601978400000|2020-10-06 10:00:00|2430|2426.5|2434.3|2430.8|2437.4|2433.9|2425.3|2421.8|5720
1601982000000|2020-10-06 11:00:00|2434.1|2430.6|2447.7|2444.2|2453.3|2449.8|2430.7|2427.5|7629
1601985600000|2020-10-06 12:00:00|2447.6|2444.1|2426.3|2424.3|2450|2446.6|2417.1|2413.6|9058
1601989200000|2020-10-06 13:00:00|2426.2|2424.2|2411.8|2408.3|2445.1|2441.6|2403.4|2399.9|12829
1601992800000|2020-10-06 14:00:00|2411.9|2408.4|2401.1|2397.6|2429.1|2425.6|2400.9|2397.4|14376
1601996400000|2020-10-06 15:00:00|2401.2|2397.7|2383.3|2379.8|2412.8|2410|2381.3|2377.8|12304
1602000000000|2020-10-06 16:00:00|2383.2|2379.7|2392.8|2389.3|2398.7|2396.1|2375.5|2372|9579
1602003600000|2020-10-06 17:00:00|2391.5|2389.5|2384.3|2380.8|2393.9|2391.6|2373.6|2370.6|7755
1602007200000|2020-10-06 18:00:00|2384.4|2380.9|2370.1|2366.6|2402.3|2400.3|2350.9|2347.4|8579
1602010800000|2020-10-06 19:00:00|2369.6|2366.1|2336.8|2333.3|2370.1|2366.6|2325.6|2322.1|17690
1602014400000|2020-10-06 20:00:00|2335.4|2331.9|2309.5|2304.1|2346.5|2341.7|2288.9|2284|6276
1602021600000|2020-10-06 22:00:00|2311.9|2308.4|2313.7|2310.2|2329.8|2326.3|2304.4|2300.4|4789
1602025200000|2020-10-06 23:00:00|2313.3|2309.8|2332|2328.5|2332.5|2329|2312.7|2309.2|3429
1602028800000|2020-10-07 00:00:00|2331.7|2328.2|2331.7|2328.2|2339.5|2336|2326.1|2322.6|4543
1602032400000|2020-10-07 01:00:00|2330.6|2328.6|2342.6|2339.1|2349.6|2344.1|2320.9|2316.4|5716
1602036000000|2020-10-07 02:00:00|2342.5|2339|2343|2339.5|2349.3|2345|2339.7|2336.2|4534
1602039600000|2020-10-07 03:00:00|2343.1|2339.6|2349.1|2345.6|2355.1|2351.6|2340.6|2337.1|2799
1602043200000|2020-10-07 04:00:00|2349.2|2345.7|2346.7|2343.2|2352.1|2348.6|2344.1|2341.2|2158
1602046800000|2020-10-07 05:00:00|2346.8|2343.3|2358.5|2355|2364.5|2361|2342.1|2338.6|3779
1602050400000|2020-10-07 06:00:00|2358.6|2355.1|2371.4|2367.9|2372.5|2369|2356.4|2352.9|5183
1602054000000|2020-10-07 07:00:00|2371.2|2367.7|2375.8|2372.3|2382.3|2379.4|2366.3|2363.7|8218
1602057600000|2020-10-07 08:00:00|2375.9|2372.4|2365.4|2361.9|2378.9|2375.7|2364.3|2361.5|4960
1602061200000|2020-10-07 09:00:00|2365.8|2362.3|2359.4|2355.9|2367.9|2365|2357|2353.7|4918
1602064800000|2020-10-07 10:00:00|2359.5|2356|2352.7|2349.2|2362.7|2360.2|2352.5|2349.2|4064
1602068400000|2020-10-07 11:00:00|2353.3|2349.8|2361.2|2359.2|2362.9|2360.9|2336.3|2333.5|6117
1602072000000|2020-10-07 12:00:00|2361.1|2359.1|2373.4|2371.4|2384.2|2381.6|2355.9|2353.1|7241
1602075600000|2020-10-07 13:00:00|2373.2|2371.2|2368.4|2364.9|2384.7|2381.2|2349.9|2346.5|11810
1602079200000|2020-10-07 14:00:00|2368.3|2364.8|2388.1|2384.6|2389.6|2386.4|2362.5|2359|11259
1602082800000|2020-10-07 15:00:00|2388.4|2384.9|2371|2369|2400.2|2396.7|2368.4|2365.5|10560
1602086400000|2020-10-07 16:00:00|2371.2|2369.2|2375.9|2372.4|2377.7|2374.9|2354.7|2351.2|8943
1602090000000|2020-10-07 17:00:00|2375.2|2373.2|2375.5|2372|2386.2|2383.3|2368.6|2365.1|6756
1602093600000|2020-10-07 18:00:00|2375.6|2372.1|2379.1|2375.6|2384.4|2381.3|2370.9|2367.6|4914
1602097200000|2020-10-07 19:00:00|2379|2375.5|2377.6|2374.1|2387.2|2384.5|2375.3|2371.8|4085
1602100800000|2020-10-07 20:00:00|2377.3|2373.8|2382.5|2377.3|2387.1|2380.5|2375.8|2371.2|1684
1602108000000|2020-10-07 22:00:00|2382.2|2378.7|2380.8|2378.8|2385.9|2382.4|2380.5|2377|1916
1602111600000|2020-10-07 23:00:00|2381.6|2378.1|2380.6|2377.1|2383|2379.5|2379.6|2376.5|2132
1602115200000|2020-10-08 00:00:00|2380.4|2376.9|2383.7|2380.2|2387.6|2384.1|2373.4|2369.9|3441
1602118800000|2020-10-08 01:00:00|2383.9|2380.4|2389.7|2386.2|2393|2389.5|2376.6|2373.4|3912
1602122400000|2020-10-08 02:00:00|2389.8|2386.3|2386.7|2383.2|2390.5|2387|2380.7|2377.8|2930
1602126000000|2020-10-08 03:00:00|2387.1|2383.6|2382.2|2378.7|2387.3|2384.3|2377.6|2374.1|2447
1602129600000|2020-10-08 04:00:00|2381.6|2379.6|2381.6|2378.1|2383.5|2380.5|2377.6|2375|1694
1602133200000|2020-10-08 05:00:00|2381.5|2378|2391.7|2388.2|2394.4|2391.6|2381|2378|2858
1602136800000|2020-10-08 06:00:00|2391.9|2388.4|2404.1|2400.6|2405.8|2402.3|2385.3|2381.8|5457
1602140400000|2020-10-08 07:00:00|2404.5|2401|2401.8|2398.3|2410.5|2407.5|2397.7|2394.4|5511
1602144000000|2020-10-08 08:00:00|2401.7|2398.2|2403.7|2400.2|2405.4|2402.5|2395.9|2392.4|5072
1602147600000|2020-10-08 09:00:00|2403.9|2400.4|2402.2|2398.7|2406.8|2403.7|2395.9|2393|3751
1602151200000|2020-10-08 10:00:00|2402.3|2398.8|2402|2400|2409.9|2406.4|2398.8|2395.3|4059
1602154800000|2020-10-08 11:00:00|2403.3|2399.8|2399.6|2396.1|2404.1|2401.2|2392.4|2389.1|4589
1602158400000|2020-10-08 12:00:00|2399|2395.5|2411.4|2407.9|2418.2|2414.7|2395.6|2392.4|6833
1602162000000|2020-10-08 13:00:00|2411.1|2407.6|2405.4|2403.4|2423.4|2420.6|2393.4|2390.5|8820
1602165600000|2020-10-08 14:00:00|2406.1|2402.6|2391.2|2387.7|2406.9|2404.2|2372.8|2369.3|11486
1602169200000|2020-10-08 15:00:00|2391.1|2387.6|2388.4|2386.4|2399.6|2397.6|2386.6|2383.5|7571
1602172800000|2020-10-08 16:00:00|2388.2|2386.2|2376.1|2374.1|2396.1|2393.6|2373.6|2370.8|5654
1602176400000|2020-10-08 17:00:00|2376|2374|2385|2381.5|2387.8|2385.1|2367.3|2364.1|6741
1602180000000|2020-10-08 18:00:00|2384.5|2382.5|2389.2|2385.7|2390.6|2388.1|2379.7|2376.5|3538
1602183600000|2020-10-08 19:00:00|2389.3|2385.8|2385.5|2382|2390.4|2387.8|2383.6|2380.1|3762
1602187200000|2020-10-08 20:00:00|2385.4|2381.9|2386|2382.5|2388.4|2384.6|2383.3|2379.7|1611
1602194400000|2020-10-08 22:00:00|2387.6|2384.1|2392|2388.5|2396.4|2392|2385.2|2381.4|1851
1602198000000|2020-10-08 23:00:00|2392.2|2388.7|2389.9|2386.4|2396.5|2390.6|2386.7|2382.5|2258
1602201600000|2020-10-09 00:00:00|2389.8|2386.3|2404.8|2401.3|2405.4|2401.9|2388|2384.5|4475
1602205200000|2020-10-09 01:00:00|2405|2401.5|2425.2|2421.7|2426.1|2422.6|2402|2398.4|10228
1602208800000|2020-10-09 02:00:00|2425.3|2421.8|2434.7|2431.2|2436.6|2433.1|2419.8|2416.3|5899
1602212400000|2020-10-09 03:00:00|2434.8|2431.3|2431.3|2427.8|2443.3|2439.8|2428.2|2424.7|4619
1602216000000|2020-10-09 04:00:00|2431.4|2427.9|2422.4|2418.9|2433.9|2430.4|2421.5|2418.2|3016
1602219600000|2020-10-09 05:00:00|2422.3|2418.8|2425.4|2421.9|2436.2|2432.7|2420.4|2416.9|4958
1602223200000|2020-10-09 06:00:00|2425.3|2421.8|2420.5|2417|2426.3|2422.8|2414.4|2410.9|6323
1602226800000|2020-10-09 07:00:00|2420.4|2416.9|2433.7|2431.7|2436.2|2433.5|2419.4|2416.4|5425
1602230400000|2020-10-09 08:00:00|2433.9|2431.9|2432.4|2430.4|2439.3|2436.9|2429.9|2427.2|6243
1602234000000|2020-10-09 09:00:00|2432.3|2430.3|2427.7|2424.2|2433.6|2430.9|2424.9|2422.4|4639
1602237600000|2020-10-09 10:00:00|2427.6|2424.1|2432.7|2430.7|2436.3|2433.4|2421.2|2418.4|4055
1602241200000|2020-10-09 11:00:00|2433.8|2430.3|2436.4|2432.9|2446.1|2443.6|2431.8|2428.9|5809
1602244800000|2020-10-09 12:00:00|2436.7|2433.2|2457.4|2455.4|2459.8|2457.1|2435.3|2432.4|7333
1602248400000|2020-10-09 13:00:00|2457.9|2454.4|2470.6|2467.1|2471.8|2469.2|2447.7|2445.2|9781
1602252000000|2020-10-09 14:00:00|2470.2|2466.7|2472.9|2470.9|2480.1|2477.1|2466.9|2463.4|9913
1602255600000|2020-10-09 15:00:00|2472.7|2470.7|2466.6|2463.1|2479.9|2476.9|2463.9|2460.6|8272
1602259200000|2020-10-09 16:00:00|2466.4|2462.9|2496.5|2494.5|2500.3|2497.7|2465.3|2462.5|7272
1602262800000|2020-10-09 17:00:00|2498|2494.6|2499.8|2496.3|2508.7|2505.4|2486.5|2484.2|7257
1602266400000|2020-10-09 18:00:00|2499.6|2496.1|2505.3|2503.3|2511.2|2508|2496.8|2493.6|5829
1602270000000|2020-10-09 19:00:00|2504.9|2502.9|2517.5|2514|2517.5|2515|2502.7|2500.2|5421
1602273600000|2020-10-09 20:00:00|2517.4|2513.9|2519.6|2512.2|2522.2|2516.3|2509.9|2504.7|2774
1602453600000|2020-10-11 22:00:00|2507|2503.5|2518|2514.5|2525|2520.6|2507|2499.3|2841
1602457200000|2020-10-11 23:00:00|2518.4|2514.9|2523.3|2519.8|2533.2|2529.2|2517.3|2513.8|3698
1602460800000|2020-10-12 00:00:00|2522.8|2519.3|2510.7|2507.2|2523|2519.5|2501|2497.5|5072
1602464400000|2020-10-12 01:00:00|2510.9|2507.4|2536.9|2533.4|2541.4|2537.9|2489.6|2486.1|11875
1602468000000|2020-10-12 02:00:00|2536.7|2533.2|2533.1|2529.6|2537.8|2534.3|2526.6|2523.1|6404
1602471600000|2020-10-12 03:00:00|2533|2529.5|2538.5|2535|2546|2543.3|2523.6|2520.1|5250
1602475200000|2020-10-12 04:00:00|2538.7|2535.2|2537.1|2533.6|2545.6|2542.1|2534.5|2531|3210
1602478800000|2020-10-12 05:00:00|2536.9|2533.4|2555.3|2551.8|2556.7|2553.2|2535|2531.5|6899
1602482400000|2020-10-12 06:00:00|2555.6|2552.1|2528.1|2524.6|2558.2|2554.7|2518.8|2515.3|8160
1602486000000|2020-10-12 07:00:00|2527.8|2524.3|2530.4|2528.4|2532.3|2529.8|2513.9|2510.8|6383
1602489600000|2020-10-12 08:00:00|2530.5|2528.5|2520|2518|2534.3|2532|2519.2|2516.8|4439
1602493200000|2020-10-12 09:00:00|2519.9|2517.9|2507.6|2505.6|2522.1|2519.3|2496.8|2493.3|5326
1602496800000|2020-10-12 10:00:00|2507.8|2505.8|2508.3|2506.3|2516.2|2513|2502.8|2500.2|5186
1602500400000|2020-10-12 11:00:00|2508.2|2506.2|2513.3|2509.8|2517.2|2514.1|2500|2497.4|4820
1602504000000|2020-10-12 12:00:00|2513.4|2509.9|2517.3|2515.3|2530.8|2527.5|2512.6|2509.6|7193
1602507600000|2020-10-12 13:00:00|2517.1|2515.1|2510.1|2508.1|2517.1|2515.1|2490|2486.5|10705
1602511200000|2020-10-12 14:00:00|2510.2|2508.2|2507.3|2505.3|2515.6|2512.2|2479.8|2476.4|10262
1602514800000|2020-10-12 15:00:00|2506.8|2504.8|2507.3|2505.3|2510.8|2508.3|2497.7|2495.4|6794
1602518400000|2020-10-12 16:00:00|2507.2|2505.2|2521|2519|2527.8|2524.9|2502.4|2500.4|5945
1602522000000|2020-10-12 17:00:00|2521.1|2519.1|2509.7|2507.7|2524.1|2522.1|2504.9|2502.9|4250
1602525600000|2020-10-12 18:00:00|2509.6|2507.6|2514.6|2512.6|2518.3|2516.3|2504.1|2502.1|3381
1602529200000|2020-10-12 19:00:00|2514.8|2512.8|2509.9|2506.4|2519.1|2516.2|2508.2|2505.9|3376
1602532800000|2020-10-12 20:00:00|2509.3|2507.3|2511.4|2507.9|2514.2|2511.1|2507.4|2504.2|1649
1602540000000|2020-10-12 22:00:00|2514.2|2510.7|2516.4|2512.9|2519|2514.8|2513.2|2506.5|1775
1602543600000|2020-10-12 23:00:00|2516.2|2512.7|2519.4|2515.9|2521.7|2518.5|2515.3|2512|1898
1602547200000|2020-10-13 00:00:00|2518.9|2515.4|2507.3|2503.8|2519.4|2516.1|2497.1|2493.6|5217
1602550800000|2020-10-13 01:00:00|2507.4|2503.9|2499.2|2495.7|2511.2|2507.7|2493.8|2490.3|6492
1602554400000|2020-10-13 02:00:00|2499.1|2495.6|2478.2|2474.7|2501.5|2498|2462.2|2458.7|9123
1602558000000|2020-10-13 03:00:00|2477.7|2474.2|2477|2473.5|2480.7|2477.2|2472.6|2469.1|4504
1602561600000|2020-10-13 04:00:00|2476.9|2473.4|2482.6|2479.1|2485.3|2482|2471.7|2468.2|3179
1602565200000|2020-10-13 05:00:00|2482.7|2479.2|2493.8|2490.3|2503.2|2499.7|2480.5|2477|5659
1602568800000|2020-10-13 06:00:00|2493.5|2490|2493.9|2490.4|2502.4|2499.5|2486.9|2484.1|7672
1602572400000|2020-10-13 07:00:00|2493.8|2490.3|2487.9|2484.4|2496.1|2493|2480.8|2478|7407
1602576000000|2020-10-13 08:00:00|2487.8|2484.3|2504.2|2502.2|2508.8|2506.1|2486.4|2483.2|6152
1602579600000|2020-10-13 09:00:00|2504.4|2502.4|2499.7|2497.7|2507.8|2505.2|2498.4|2496|4666
1602583200000|2020-10-13 10:00:00|2499.6|2497.6|2497.7|2495.7|2505.9|2503.7|2496.8|2494.4|4071
1602586800000|2020-10-13 11:00:00|2497.6|2495.6|2498.3|2496.3|2503.5|2500.4|2491.3|2488|5682
1602590400000|2020-10-13 12:00:00|2498.2|2496.2|2471.2|2467.7|2503.8|2501.5|2463.8|2461.7|8599
1602594000000|2020-10-13 13:00:00|2471.3|2467.8|2430.5|2428.5|2471.3|2467.9|2409.9|2407.9|15377
1602597600000|2020-10-13 14:00:00|2430.4|2428.4|2420.5|2418.5|2432.5|2430.5|2403.4|2401.4|11997
1602601200000|2020-10-13 15:00:00|2420.4|2418.4|2419.6|2417.6|2430|2428|2413.4|2411.4|7188
1602604800000|2020-10-13 16:00:00|2419.4|2417.4|2402|2400|2419.4|2417.4|2394.6|2392.6|7560
1602608400000|2020-10-13 17:00:00|2402.1|2400.1|2401.8|2399.8|2409.1|2407.1|2395.1|2393.1|5531
1602612000000|2020-10-13 18:00:00|2401.9|2399.9|2417.1|2415.1|2421.1|2419.1|2399|2397|5243
1602615600000|2020-10-13 19:00:00|2417.3|2415.3|2417.1|2415.1|2423|2421|2414|2412|3242
1602619200000|2020-10-13 20:00:00|2416.9|2414.9|2417.1|2411.6|2420.1|2417.7|2411.4|2408.6|1965
1602626400000|2020-10-13 22:00:00|2418.6|2415.1|2419.1|2417.1|2427.1|2421.2|2417.4|2413.2|2229
1602630000000|2020-10-13 23:00:00|2419.2|2417.2|2419.1|2415.6|2424.3|2417.9|2412.8|2409.6|1741
1602633600000|2020-10-14 00:00:00|2418.7|2415.2|2420.4|2416.9|2429.5|2426.3|2409.8|2406.3|3734
1602637200000|2020-10-14 01:00:00|2419.7|2416.2|2408.6|2405.1|2424.9|2421.4|2389.3|2385.8|10167
1602640800000|2020-10-14 02:00:00|2408.2|2404.7|2417.9|2414.4|2426.1|2422.6|2404.3|2400.8|6719
1602644400000|2020-10-14 03:00:00|2418|2414.5|2419.3|2415.8|2423.9|2420.4|2414.2|2410.7|3956
1602648000000|2020-10-14 04:00:00|2418.8|2415.3|2415.2|2411.7|2425.8|2422.3|2411.4|2407.4|3193
1602651600000|2020-10-14 05:00:00|2415.3|2411.8|2414.2|2410.7|2419.1|2415.6|2406.5|2403|4344
1602655200000|2020-10-14 06:00:00|2414.8|2411.3|2422.9|2419.4|2425.6|2423.2|2409|2406.1|6252
1602658800000|2020-10-14 07:00:00|2423|2419.5|2416.8|2414.8|2424|2420.7|2408.4|2405.8|5597
1602662400000|2020-10-14 08:00:00|2417|2415|2422.2|2420.2|2430.4|2427.3|2416.4|2414.1|5854
1602666000000|2020-10-14 09:00:00|2422.1|2420.1|2421.6|2419.6|2429.3|2426.8|2413.6|2411|6509
1602669600000|2020-10-14 10:00:00|2421.5|2419.5|2419.1|2417.1|2425.5|2422.6|2413.6|2410.6|5941
1602673200000|2020-10-14 11:00:00|2420.1|2416.6|2425.6|2422.1|2431.5|2428.3|2417.6|2415|5516
1602676800000|2020-10-14 12:00:00|2424.8|2422.8|2449.6|2447.6|2453.6|2451.6|2423.7|2421.4|7791
1602680400000|2020-10-14 13:00:00|2449.4|2447.4|2463.7|2461.7|2464.8|2462.8|2436.2|2434.2|8882
1602684000000|2020-10-14 14:00:00|2463.8|2461.8|2438.1|2436.1|2463.9|2461.9|2436.1|2434|8996
1602687600000|2020-10-14 15:00:00|2438|2436|2424.8|2422.8|2453.9|2451.9|2424|2421|6999
1602691200000|2020-10-14 16:00:00|2424.7|2422.7|2429|2427|2432.1|2430.1|2416.4|2414.4|8412
1602694800000|2020-10-14 17:00:00|2428.9|2426.9|2431.5|2429.5|2437.2|2435.1|2426.6|2424.3|5333
1602698400000|2020-10-14 18:00:00|2431.4|2429.4|2429.7|2427.7|2432.5|2430.5|2419.7|2417.1|4214
1602702000000|2020-10-14 19:00:00|2429.6|2427.6|2422.9|2419.4|2435.2|2432.7|2421.7|2419.3|4232
1602705600000|2020-10-14 20:00:00|2422.2|2418.7|2428|2424.5|2430.4|2426.9|2422.2|2418.7|2266
1602712800000|2020-10-14 22:00:00|2430.3|2426.8|2423.5|2420|2433.3|2429.7|2420.4|2416.9|2130
1602716400000|2020-10-14 23:00:00|2423.6|2420.1|2420.2|2416.7|2426.8|2423.3|2415.8|2412.3|2403
1602720000000|2020-10-15 00:00:00|2420.1|2416.6|2416.4|2412.9|2424.6|2421.6|2412.4|2408.9|3221
1602723600000|2020-10-15 01:00:00|2416.3|2412.8|2419|2415.5|2423.6|2420.1|2403.2|2399.7|7473
1602727200000|2020-10-15 02:00:00|2419.1|2415.6|2405.4|2401.9|2422|2418.5|2402.1|2398.6|4715
1602730800000|2020-10-15 03:00:00|2405.3|2401.8|2413.8|2410.3|2414.6|2411.1|2399.7|2396.7|3957
1602734400000|2020-10-15 04:00:00|2413.9|2410.4|2421|2419|2423.9|2420.7|2411.7|2408.2|2806
1602738000000|2020-10-15 05:00:00|2420.6|2418.6|2417.7|2414.2|2424|2420.9|2414.9|2411.4|3542
1602741600000|2020-10-15 06:00:00|2417.9|2414.4|2415.3|2411.8|2421.3|2418.5|2410.3|2406.8|5670
1602745200000|2020-10-15 07:00:00|2415.4|2411.9|2422.8|2420.8|2424.3|2420.9|2403.1|2400.6|6281
1602748800000|2020-10-15 08:00:00|2422.9|2420.9|2403.1|2399.6|2423.3|2421.3|2396.1|2393.6|6685
1602752400000|2020-10-15 09:00:00|2403|2399.5|2389.9|2387.9|2403|2400.5|2375.4|2371.9|7942
1602756000000|2020-10-15 10:00:00|2389.8|2387.8|2394.9|2392.9|2398|2394.6|2364.3|2361.8|7216
1602759600000|2020-10-15 11:00:00|2394.8|2392.8|2384.4|2382.4|2401.7|2398.7|2383.1|2380.7|5724
1602763200000|2020-10-15 12:00:00|2384.5|2382.5|2376.4|2374.4|2389|2386.1|2364.5|2362.2|10617
1602766800000|2020-10-15 13:00:00|2376.7|2374.7|2395.4|2393.4|2410.8|2408.1|2358.4|2355.8|13146
1602770400000|2020-10-15 14:00:00|2395.3|2393.3|2393.9|2391.9|2400.8|2397.3|2377.4|2375.4|10981
1602774000000|2020-10-15 15:00:00|2394.2|2392.2|2409.1|2407.1|2423.2|2421.2|2391.5|2389.5|8476
1602777600000|2020-10-15 16:00:00|2409|2407|2413.2|2411.2|2416.8|2414.8|2405.6|2403.6|4965
1602781200000|2020-10-15 17:00:00|2413.3|2411.3|2418.3|2416.3|2425.4|2423.4|2409.1|2407.1|4607
1602784800000|2020-10-15 18:00:00|2418.4|2416.4|2419.8|2417.8|2426.2|2424.2|2414.5|2412.5|3792
1602788400000|2020-10-15 19:00:00|2419.7|2417.7|2428.8|2426.8|2432.9|2430.5|2418.5|2416.5|3603
1602792000000|2020-10-15 20:00:00|2429.4|2425.9|2433.1|2427.2|2433.2|2430.1|2426|2422.9|1978
1602799200000|2020-10-15 22:00:00|2433.5|2430|2428.7|2425.2|2435.9|2432.3|2427.2|2422.9|2019
1602802800000|2020-10-15 23:00:00|2428.8|2425.3|2426.6|2423.1|2434.9|2431|2423.7|2420.2|1519
1602806400000|2020-10-16 00:00:00|2425.6|2422.1|2430.2|2426.7|2430.3|2426.8|2419.9|2416.4|2818
1602810000000|2020-10-16 01:00:00|2430.1|2426.6|2431.7|2428.2|2443.9|2440.7|2423.4|2419.9|5819
1602813600000|2020-10-16 02:00:00|2431.6|2428.1|2433.4|2429.9|2435|2431.5|2423|2419.5|3828
1602817200000|2020-10-16 03:00:00|2433.5|2430|2428.7|2425.2|2436.8|2433.3|2422.4|2418.9|3408
1602820800000|2020-10-16 04:00:00|2428.6|2425.1|2425.8|2422.3|2429.4|2425.9|2420.3|2416.8|2242
1602824400000|2020-10-16 05:00:00|2425.7|2422.2|2431.3|2427.8|2435.4|2431.9|2425.3|2421.8|3485
1602828000000|2020-10-16 06:00:00|2431.4|2427.9|2424.9|2421.4|2432.2|2428.7|2414.1|2410.6|4727
1602831600000|2020-10-16 07:00:00|2424.7|2421.2|2438|2434.5|2438.4|2434.9|2421.7|2418.2|6283
1602835200000|2020-10-16 08:00:00|2438.1|2434.6|2442.2|2438.7|2449.7|2446.4|2432.4|2429.4|5086
1602838800000|2020-10-16 09:00:00|2441.9|2438.4|2437.6|2434.1|2444.9|2441.9|2434.8|2432|3899
1602842400000|2020-10-16 10:00:00|2437.7|2434.2|2442.5|2439|2447.5|2444.2|2434|2431.1|4577
1602846000000|2020-10-16 11:00:00|2442.6|2439.1|2440.6|2437.1|2447.7|2444.2|2434.6|2431.1|5443
1602849600000|2020-10-16 12:00:00|2440.4|2436.9|2439.9|2436.4|2452.9|2450|2432.7|2429.3|7458
1602853200000|2020-10-16 13:00:00|2439|2437|2444|2440.5|2453.5|2450.3|2430.7|2427.2|9447
1602856800000|2020-10-16 14:00:00|2443.8|2440.3|2435.4|2431.9|2454.3|2450.9|2423.1|2419.6|9800
1602860400000|2020-10-16 15:00:00|2435.5|2432|2426.3|2422.8|2438.2|2435.4|2416|2412.8|8619
1602864000000|2020-10-16 16:00:00|2426.2|2422.7|2427.8|2425.8|2431.2|2429.2|2422.5|2420.4|5965
1602867600000|2020-10-16 17:00:00|2427.7|2425.7|2426|2424|2433.4|2430.5|2424.4|2422.2|3994
1602871200000|2020-10-16 18:00:00|2426.1|2424.1|2426.9|2424.9|2428.8|2426.3|2420.2|2418.2|3218
1602874800000|2020-10-16 19:00:00|2426.7|2424.7|2413.1|2411.1|2427|2424.8|2413|2410.4|3698
1602878400000|2020-10-16 20:00:00|2414|2412|2421.3|2410.7|2421.6|2414.5|2407.6|2404.1|2087
1603058400000|2020-10-18 22:00:00|2419.3|2415.8|2419.2|2413.7|2428.9|2422.7|2418|2411.5|3560
1603062000000|2020-10-18 23:00:00|2419.1|2413.6|2424|2418.5|2425|2419.5|2416.6|2411.1|1928
1603065600000|2020-10-19 00:00:00|2424.1|2418.6|2427.5|2422|2428.8|2423.3|2422.4|2416.9|2925
1603069200000|2020-10-19 01:00:00|2427.7|2422.2|2423.7|2418.2|2435.5|2430|2415|2409.5|7721
1603072800000|2020-10-19 02:00:00|2423.3|2417.8|2423.8|2418.3|2425.6|2420.1|2414.6|2409.1|5009
1603076400000|2020-10-19 03:00:00|2424|2418.5|2421.6|2416.1|2425.2|2419.7|2414.9|2409.4|3929
1603080000000|2020-10-19 04:00:00|2421|2415.5|2425.8|2420.3|2427.7|2422.2|2418.1|2412.6|2377
1603083600000|2020-10-19 05:00:00|2425.9|2420.4|2459.4|2453.9|2466.1|2460.6|2423.7|2418.2|7160
1603087200000|2020-10-19 06:00:00|2459.5|2454|2465.1|2459.6|2477.5|2472|2455|2449.5|11856
1603090800000|2020-10-19 07:00:00|2465.2|2459.7|2463.3|2457.8|2479.2|2473.7|2461.2|2455.7|8145
1603094400000|2020-10-19 08:00:00|2463.4|2457.9|2474.4|2468.9|2479.2|2473.7|2463.2|2457.7|6147
1603098000000|2020-10-19 09:00:00|2474.5|2469|2479.6|2477.6|2484.7|2481.9|2468.4|2462.9|5349
1603101600000|2020-10-19 10:00:00|2479.5|2477.5|2484.8|2481.3|2486.8|2483.3|2475.5|2472.7|4919
1603105200000|2020-10-19 11:00:00|2484.6|2481.1|2480.8|2477.3|2487.7|2484.8|2477|2473.7|5051
1603108800000|2020-10-19 12:00:00|2480.7|2477.2|2478.5|2476.5|2499.4|2495.9|2470.7|2468|8434
1603112400000|2020-10-19 13:00:00|2478.6|2476.6|2466.8|2463.3|2482.3|2479.2|2461.7|2458.2|10418
1603116000000|2020-10-19 14:00:00|2466.7|2463.2|2464.7|2461.2|2469.9|2467.1|2449.7|2446.6|11598
1603119600000|2020-10-19 15:00:00|2464.5|2461|2461|2457.5|2470.1|2467.5|2450.3|2447.7|9204
1603123200000|2020-10-19 16:00:00|2459.9|2457.9|2459.1|2457.1|2464.8|2462|2457.1|2454|6060
1603126800000|2020-10-19 17:00:00|2459|2457|2451.9|2449.9|2464.7|2462.1|2448.8|2446.8|4562
1603130400000|2020-10-19 18:00:00|2451.6|2449.6|2426.7|2423.2|2454.7|2452.3|2426.3|2423.1|5126
1603134000000|2020-10-19 19:00:00|2426.8|2423.3|2429.5|2427.5|2435.8|2432.3|2422.7|2419.2|7465
1603137600000|2020-10-19 20:00:00|2430.8|2427.3|2442.3|2438.8|2443.3|2439.4|2430.1|2427|2828
1603144800000|2020-10-19 22:00:00|2440.3|2436.8|2442|2438.5|2445.8|2442.3|2437.6|2432.8|2071
1603148400000|2020-10-19 23:00:00|2442.3|2438.8|2443.9|2440.4|2447.1|2443.1|2437.8|2434.3|2099
1603152000000|2020-10-20 00:00:00|2443.8|2440.3|2447.3|2443.8|2448.9|2445.4|2440.4|2436.9|2304
1603155600000|2020-10-20 01:00:00|2447.4|2443.9|2440.3|2436.8|2458|2454.5|2434|2430.5|7419
1603159200000|2020-10-20 02:00:00|2440.1|2436.6|2448.6|2445.1|2452.9|2450.1|2434.3|2430.8|6296
1603162800000|2020-10-20 03:00:00|2448.5|2445|2451.6|2448.1|2456.7|2454.1|2446.5|2443.2|3832
1603166400000|2020-10-20 04:00:00|2451.2|2447.7|2448.5|2445|2455.2|2451.7|2447.8|2444.3|2203
1603170000000|2020-10-20 05:00:00|2448.4|2444.9|2450.4|2446.9|2456.6|2453.7|2442.9|2439.4|3866
1603173600000|2020-10-20 06:00:00|2450.3|2446.8|2447.3|2443.8|2457.3|2453.8|2442.7|2439.2|6361
1603177200000|2020-10-20 07:00:00|2447.1|2443.6|2439.8|2437.8|2449.2|2446.4|2436.2|2433.3|6573
1603180800000|2020-10-20 08:00:00|2439.7|2437.7|2441.2|2439.2|2446.8|2444.2|2436.3|2433.4|5124
1603184400000|2020-10-20 09:00:00|2441.3|2439.3|2465.9|2462.4|2471.4|2467.9|2441|2438.1|6459
1603188000000|2020-10-20 10:00:00|2465.7|2462.2|2464.4|2460.9|2469.2|2466.3|2460.6|2457.2|5517
1603191600000|2020-10-20 11:00:00|2464.5|2461|2456.1|2454.1|2465.9|2463.2|2450.5|2447.8|3787
1603195200000|2020-10-20 12:00:00|2456.2|2454.2|2470.1|2466.6|2474.9|2471.5|2447.1|2443.7|7206
1603198800000|2020-10-20 13:00:00|2469|2467|2460.7|2457.2|2471.5|2468.3|2454.3|2450.8|10650
1603202400000|2020-10-20 14:00:00|2460.6|2457.1|2477.5|2474|2491.5|2488.2|2453.6|2450.8|10833
1603206000000|2020-10-20 15:00:00|2477.3|2473.8|2479|2475.5|2481.7|2478.5|2467.3|2463.8|8849
1603209600000|2020-10-20 16:00:00|2479.2|2475.7|2474.3|2470.8|2482.2|2479|2468.2|2464.7|6447
1603213200000|2020-10-20 17:00:00|2473.5|2471.5|2488.2|2484.7|2493.8|2491.1|2473.3|2471.3|5939
1603216800000|2020-10-20 18:00:00|2488.3|2484.8|2480.4|2476.9|2494.2|2491.6|2479.1|2476.4|5581
1603220400000|2020-10-20 19:00:00|2480.5|2477|2477.4|2473.9|2486.6|2483.5|2472.6|2469.1|5138
1603224000000|2020-10-20 20:00:00|2477.1|2473.6|2465.7|2462.2|2478.2|2475.4|2462.4|2458.9|2134
1603231200000|2020-10-20 22:00:00|2471.1|2465.1|2479.2|2475.7|2480.9|2476.2|2469.5|2464.7|1784
1603234800000|2020-10-20 23:00:00|2478.8|2475.3|2478.5|2475|2485.6|2482.1|2476.8|2473.3|1833
1603238400000|2020-10-21 00:00:00|2478.4|2474.9|2492|2488.5|2497.1|2493.6|2475.1|2471.6|3875
1603242000000|2020-10-21 01:00:00|2491.8|2488.3|2497.7|2494.2|2504.6|2501.1|2485.4|2482.4|7797
1603245600000|2020-10-21 02:00:00|2498.1|2494.6|2502.3|2498.8|2513.6|2510.1|2497.2|2493.7|6772
1603249200000|2020-10-21 03:00:00|2502.2|2498.7|2504.9|2501.4|2508|2504.5|2500.6|2497.1|4075
1603252800000|2020-10-21 04:00:00|2505.2|2501.7|2511.9|2508.4|2514.7|2511.2|2504.2|2500.7|2954
1603256400000|2020-10-21 05:00:00|2511.8|2508.3|2495.4|2491.9|2513.8|2510.3|2493.8|2490.3|5298
1603260000000|2020-10-21 06:00:00|2495.5|2492|2504.4|2500.9|2516.6|2513.2|2491.1|2487.6|7686
1603263600000|2020-10-21 07:00:00|2504.2|2500.7|2508.8|2505.3|2509.5|2506|2496.6|2493.1|7305
1603267200000|2020-10-21 08:00:00|2508.9|2505.4|2494.6|2491.1|2519|2515.5|2493.1|2490.3|7826
1603270800000|2020-10-21 09:00:00|2494.7|2491.2|2500.4|2496.9|2505.7|2502.9|2492.6|2489.4|6928
1603274400000|2020-10-21 10:00:00|2500.3|2496.8|2504.1|2500.6|2508.4|2505.6|2498.4|2495.6|4414
1603278000000|2020-10-21 11:00:00|2504.5|2501|2493.1|2491.1|2505.4|2502.4|2490.9|2487.9|5722
1603281600000|2020-10-21 12:00:00|2493.4|2491.4|2520.1|2516.6|2524.7|2521.2|2493.4|2491.4|8174
1603285200000|2020-10-21 13:00:00|2520|2516.5|2522.3|2518.8|2524.7|2521.9|2505.5|2502|11434
1603288800000|2020-10-21 14:00:00|2521.6|2519.6|2514.5|2512.5|2530.6|2527.6|2513.3|2510.7|11042
1603292400000|2020-10-21 15:00:00|2514.6|2512.6|2507.8|2504.3|2515.8|2512.6|2492.1|2488.6|10826
1603296000000|2020-10-21 16:00:00|2508|2504.5|2511.6|2508.1|2524.3|2521.6|2506.4|2503.6|7159
1603299600000|2020-10-21 17:00:00|2511|2509|2509.9|2506.4|2517|2514.3|2508.2|2505.5|5113
1603303200000|2020-10-21 18:00:00|2510|2506.5|2504.8|2502.8|2513.9|2511|2501.8|2498.8|3883
1603306800000|2020-10-21 19:00:00|2504.9|2502.9|2504.6|2501.1|2507.7|2505|2497.9|2494.9|4600
1603310400000|2020-10-21 20:00:00|2504.5|2501|2506.9|2503.4|2507.8|2503.8|2502.1|2499|1696
1603317600000|2020-10-21 22:00:00|2508|2504.5|2505.1|2501.6|2510.8|2507.3|2504.5|2501|1724
1603321200000|2020-10-21 23:00:00|2505.3|2501.8|2498|2494.5|2507.1|2503.6|2489|2485.5|3395
1603324800000|2020-10-22 00:00:00|2498.1|2494.6|2500.9|2497.4|2502.9|2499.6|2492.5|2489.6|3746
1603328400000|2020-10-22 01:00:00|2501|2497.5|2482.4|2480.4|2505.7|2502.2|2479.5|2476|8700
1603332000000|2020-10-22 02:00:00|2482.6|2479.1|2482.8|2479.3|2484.5|2481.5|2466.9|2463.4|7699
1603335600000|2020-10-22 03:00:00|2482.9|2479.4|2480.9|2477.4|2488.1|2485|2479.4|2476.8|4043
1603339200000|2020-10-22 04:00:00|2480.1|2478.1|2478.2|2476.2|2482|2479.2|2477.8|2474.7|2423
1603342800000|2020-10-22 05:00:00|2478.1|2476.1|2488.1|2484.6|2494.6|2491.1|2477.7|2475.1|4089
1603346400000|2020-10-22 06:00:00|2488.3|2484.8|2497.5|2494|2498.3|2495.3|2485.1|2481.6|6373
1603350000000|2020-10-22 07:00:00|2497.3|2493.8|2496.1|2492.6|2500.2|2497.2|2487.2|2484.3|6470
1603353600000|2020-10-22 08:00:00|2496.2|2492.7|2484.9|2481.4|2496.3|2493.8|2481.2|2477.7|5461
1603357200000|2020-10-22 09:00:00|2484.8|2481.3|2484.7|2482.7|2488|2484.5|2478|2474.5|5936
1603360800000|2020-10-22 10:00:00|2484.8|2482.8|2492.2|2490.2|2494.3|2490.8|2476|2472.5|4786
1603364400000|2020-10-22 11:00:00|2492.3|2490.3|2485.1|2483.1|2493.8|2491|2482.6|2479.8|4498
1603368000000|2020-10-22 12:00:00|2485.3|2483.3|2470.4|2466.9|2487.4|2484.7|2455.4|2452.3|9504
1603371600000|2020-10-22 13:00:00|2470.6|2467.1|2467.7|2464.2|2483.7|2480.2|2464.2|2460.7|9230
1603375200000|2020-10-22 14:00:00|2467.6|2464.1|2458.4|2454.9|2472.6|2470|2439.4|2435.9|12571
1603378800000|2020-10-22 15:00:00|2458.3|2454.8|2454.4|2452.4|2465.4|2462.4|2451.5|2449.5|8769
1603382400000|2020-10-22 16:00:00|2454.5|2452.5|2458.5|2456.5|2461.3|2459.3|2451|2449|4892
1603386000000|2020-10-22 17:00:00|2458.4|2456.4|2468.8|2466.8|2474.4|2472.4|2457.3|2454.7|4684
1603389600000|2020-10-22 18:00:00|2469.2|2467.2|2468.9|2466.9|2470.6|2468.5|2466.5|2464.1|3247
1603393200000|2020-10-22 19:00:00|2469|2467|2470.4|2468.4|2474.4|2471.8|2464.2|2461.4|3195
1603396800000|2020-10-22 20:00:00|2471.2|2469.2|2472.7|2469.2|2475.8|2472.9|2467.9|2465.9|1449
1603404000000|2020-10-22 22:00:00|2473.5|2470|2476.2|2472.7|2481.9|2476.9|2471.9|2468.1|2028
1603407600000|2020-10-22 23:00:00|2476.1|2472.6|2471.4|2467.9|2479.2|2473|2470.2|2465.4|2535
1603411200000|2020-10-23 00:00:00|2471.3|2467.8|2465.7|2462.2|2471.6|2468.1|2458.8|2455.3|3902
1603414800000|2020-10-23 01:00:00|2465.5|2462|2463.7|2460.2|2466.9|2463.4|2453.2|2449.7|5649
1603418400000|2020-10-23 02:00:00|2463.8|2460.3|2469.4|2465.9|2470.7|2467.2|2460.4|2456.9|4808
1603422000000|2020-10-23 03:00:00|2469.5|2466|2464.1|2460.6|2473.1|2469.6|2462.1|2458.6|3373
1603425600000|2020-10-23 04:00:00|2464.2|2460.7|2467.8|2464.3|2468.8|2465.6|2460.9|2457.4|2463
1603429200000|2020-10-23 05:00:00|2467.9|2464.4|2457.9|2454.4|2469|2465.5|2457|2451.6|3369
1603432800000|2020-10-23 06:00:00|2458.7|2455.2|2463|2459.5|2465.7|2462.6|2451.4|2447.9|5796
1603436400000|2020-10-23 07:00:00|2462.4|2460.4|2474.4|2470.9|2477.5|2474.5|2460.6|2458|6737
1603440000000|2020-10-23 08:00:00|2474.3|2470.8|2479.8|2476.3|2487.1|2483.6|2471.1|2468.4|6582
1603443600000|2020-10-23 09:00:00|2479.9|2476.4|2474.7|2471.2|2485.3|2482.4|2472.7|2469.7|5180
1603447200000|2020-10-23 10:00:00|2474|2472|2478.9|2476.9|2480.6|2478|2471.3|2468.7|3834
1603450800000|2020-10-23 11:00:00|2479|2477|2477|2473.5|2484.3|2481.5|2475.5|2472.5|4903
1603454400000|2020-10-23 12:00:00|2476.9|2473.4|2478|2474.5|2487.2|2484.8|2474.6|2471.8|6253
1603458000000|2020-10-23 13:00:00|2477.1|2475.1|2465.7|2462.2|2485.1|2482.3|2463.7|2460.6|10177
1603461600000|2020-10-23 14:00:00|2464.8|2462.8|2456.9|2453.4|2472.9|2470.5|2446.4|2442.9|10414
1603465200000|2020-10-23 15:00:00|2457|2453.5|2458.7|2455.2|2463.6|2460.8|2449.8|2447.2|7636
1603468800000|2020-10-23 16:00:00|2458.5|2455|2453.9|2450.4|2459.1|2456.3|2442.4|2439.6|6823
1603472400000|2020-10-23 17:00:00|2453.1|2451.1|2456.7|2454.7|2462.8|2460|2452.6|2450.1|4591
1603476000000|2020-10-23 18:00:00|2456.6|2454.6|2456.8|2454.8|2462.6|2460|2456.1|2453.9|2679
1603479600000|2020-10-23 19:00:00|2456.6|2454.6|2466.5|2463|2466.5|2463|2455.4|2453.4|2171
1603483200000|2020-10-23 20:00:00|2466.3|2462.8|2465.8|2454.9|2469.4|2462.9|2460.2|2449.8|1602
1603663200000|2020-10-25 22:00:00|2461.4|2457.9|2427.5|2424|2462.8|2459.3|2420.3|2416.8|4937
1603666800000|2020-10-25 23:00:00|2428.1|2424.6|2448.1|2444.6|2449.5|2446.3|2427|2423.5|3802
1603670400000|2020-10-26 00:00:00|2447.1|2445.1|2451.6|2448.1|2455|2451.5|2445|2442.3|4066
1603674000000|2020-10-26 01:00:00|2451.4|2447.9|2432.6|2429.1|2458.6|2455.4|2422.1|2418.6|8044
1603677600000|2020-10-26 02:00:00|2432.7|2429.2|2435.1|2431.6|2444.5|2441|2429.2|2425.7|6036
1603681200000|2020-10-26 03:00:00|2435.2|2431.7|2434.2|2430.7|2439.3|2435.8|2431.1|2427.6|3379
1603684800000|2020-10-26 04:00:00|2434.4|2430.9|2433.3|2429.8|2438|2434.5|2431.4|2427.9|2864
1603688400000|2020-10-26 05:00:00|2433.2|2429.7|2421.3|2417.8|2435.7|2432.3|2411.4|2407.9|5772
1603692000000|2020-10-26 06:00:00|2421.6|2418.1|2420.1|2416.6|2426|2422.5|2413.7|2410.2|6518
1603695600000|2020-10-26 07:00:00|2420.4|2416.9|2424.9|2422.9|2430.3|2427.6|2416.1|2412.6|6528
1603699200000|2020-10-26 08:00:00|2424.8|2422.8|2416.7|2414.7|2431.1|2428.4|2415.5|2412.6|6041
1603702800000|2020-10-26 09:00:00|2416.6|2414.6|2426.2|2424.2|2427.5|2425.3|2413.6|2410.1|5362
1603706400000|2020-10-26 10:00:00|2426.1|2424.1|2435|2433|2436.8|2434.2|2420.7|2417.9|4910
1603710000000|2020-10-26 11:00:00|2434.8|2432.8|2431.4|2427.9|2438.5|2435.7|2430.2|2427.8|4276
1603713600000|2020-10-26 12:00:00|2431.2|2427.7|2422.2|2420.2|2437.4|2434.3|2415|2411.7|8358
1603717200000|2020-10-26 13:00:00|2422.3|2420.3|2440|2438|2444.4|2441.7|2414.8|2412.5|7914
1603720800000|2020-10-26 14:00:00|2440.1|2438.1|2440.8|2438.8|2453.2|2451.2|2436.1|2434.1|7848
1603724400000|2020-10-26 15:00:00|2440.7|2438.7|2442.7|2439.2|2446.4|2443.9|2428.9|2426.2|7591
1603728000000|2020-10-26 16:00:00|2442.6|2439.1|2440.3|2436.8|2446.6|2444.1|2437.1|2433.8|6579
1603731600000|2020-10-26 17:00:00|2439.9|2437.9|2433|2429.5|2443.2|2440.4|2422.9|2419.6|5390
1603735200000|2020-10-26 18:00:00|2432.2|2430.2|2433.5|2430|2436.4|2433.1|2429.9|2426.4|3861
1603738800000|2020-10-26 19:00:00|2433.4|2429.9|2433.6|2430.1|2436|2432.7|2426.8|2424.8|4425
1603742400000|2020-10-26 20:00:00|2433.7|2430.2|2429.2|2425.7|2435.5|2432.9|2425.6|2422.1|1644
1603749600000|2020-10-26 22:00:00|2431|2427.5|2430.9|2427.4|2432.5|2429|2429.2|2425.7|1020
1603753200000|2020-10-26 23:00:00|2431|2427.5|2430.1|2426.6|2433.8|2430.3|2429|2425.5|1050
1603756800000|2020-10-27 00:00:00|2430.3|2426.8|2436.8|2433.3|2437.6|2434.1|2428.4|2424.9|2458
1603760400000|2020-10-27 01:00:00|2437.5|2434|2442.4|2438.9|2451|2447.5|2437.2|2433.7|7164
1603764000000|2020-10-27 02:00:00|2442.3|2438.8|2453.6|2450.1|2460.7|2457.2|2442.3|2438.8|5477
1603767600000|2020-10-27 03:00:00|2453.4|2449.9|2448|2444.5|2454.1|2450.6|2447.3|2443.8|3348
1603771200000|2020-10-27 04:00:00|2448.1|2444.6|2450.3|2446.8|2451.6|2448.1|2445.9|2442.4|1881
1603774800000|2020-10-27 05:00:00|2450.2|2446.7|2448.8|2446.8|2455.6|2452.7|2446.5|2443.2|4421
1603778400000|2020-10-27 06:00:00|2448.9|2446.9|2457.3|2453.8|2464|2461.1|2448.9|2445.9|6741
1603782000000|2020-10-27 07:00:00|2457|2453.5|2450.1|2448.1|2457.3|2453.8|2447.7|2444.2|5052
1603785600000|2020-10-27 08:00:00|2450.5|2447|2437.2|2433.7|2453.8|2450.9|2433.1|2429.6|6502
1603789200000|2020-10-27 09:00:00|2437.1|2433.6|2433.8|2430.3|2438.6|2435.1|2425.4|2422.4|5541
1603792800000|2020-10-27 10:00:00|2433.9|2430.4|2436.2|2432.7|2438.8|2435.3|2430.5|2427.7|4927
1603796400000|2020-10-27 11:00:00|2436.3|2432.8|2438.9|2435.4|2440.9|2437.6|2431|2427.5|5091
1603800000000|2020-10-27 12:00:00|2438.8|2435.3|2444.2|2442.2|2447.1|2443.6|2436.9|2433.7|6243
1603803600000|2020-10-27 13:00:00|2444.1|2442.1|2432.1|2430.1|2448.1|2444.7|2421.6|2418.1|9130
1603807200000|2020-10-27 14:00:00|2432|2430|2436.1|2434.1|2442.8|2440|2428.7|2425.9|8270
1603810800000|2020-10-27 15:00:00|2436|2434|2447.6|2444.1|2452.7|2449.9|2434.4|2431.7|7012
1603814400000|2020-10-27 16:00:00|2447.7|2444.2|2447.1|2443.6|2450.7|2447.4|2440.1|2436.8|5511
1603818000000|2020-10-27 17:00:00|2447|2443.5|2446.2|2444.2|2453|2450.2|2445.4|2442.7|4052
1603821600000|2020-10-27 18:00:00|2446.3|2444.3|2443.8|2441.8|2448.9|2446.4|2442.2|2439.4|2920
1603825200000|2020-10-27 19:00:00|2443.7|2441.7|2444|2442|2446.5|2444.2|2437.1|2434.2|2944
1603828800000|2020-10-27 20:00:00|2443.9|2441.9|2437.4|2435.4|2444.5|2442.5|2436.4|2433.4|1872
1603836000000|2020-10-27 22:00:00|2438.5|2435|2429.6|2426.1|2440.6|2437.1|2427.7|2424.2|2890
1603839600000|2020-10-27 23:00:00|2429.5|2426|2433.5|2430|2434.8|2431.3|2429.2|2425.7|1977
1603843200000|2020-10-28 00:00:00|2433.6|2430.1|2437.8|2434.3|2440.4|2436.9|2424.5|2421|3788
1603846800000|2020-10-28 01:00:00|2438|2434.5|2436.7|2433.2|2441.5|2438|2430.4|2426.9|4373
1603850400000|2020-10-28 02:00:00|2436.4|2432.9|2435.6|2432.1|2439.1|2435.6|2434.3|2430.8|3353
1603854000000|2020-10-28 03:00:00|2435.7|2432.2|2437.4|2433.9|2438.1|2435.1|2431.3|2428.6|2414
1603857600000|2020-10-28 04:00:00|2437.3|2433.8|2441.3|2437.8|2442.1|2439.2|2436.1|2433.5|1686
1603861200000|2020-10-28 05:00:00|2441.5|2438|2444.6|2441.1|2447.8|2444.3|2436.7|2433.7|2863
1603864800000|2020-10-28 06:00:00|2445.1|2441.6|2446.5|2443|2458.9|2455.4|2442.9|2439.4|6054
1603868400000|2020-10-28 07:00:00|2446.3|2442.8|2447|2443.5|2455.2|2451.7|2445.8|2442.3|4982
1603872000000|2020-10-28 08:00:00|2446.8|2443.3|2436|2432.5|2449|2445.5|2424.3|2421.4|7394
1603875600000|2020-10-28 09:00:00|2435.4|2433.4|2425.4|2421.9|2438.8|2435.7|2423.1|2420.3|6988
1603879200000|2020-10-28 10:00:00|2424.4|2422.4|2417.7|2414.2|2430.5|2427.9|2415.1|2411.9|7357
1603882800000|2020-10-28 11:00:00|2417.3|2413.8|2401.9|2399.9|2419.7|2416.2|2398.4|2394.9|9631
1603886400000|2020-10-28 12:00:00|2402.1|2400.1|2369.3|2365.8|2404.8|2401.8|2354.5|2351|13940
1603890000000|2020-10-28 13:00:00|2369.2|2365.7|2332.7|2330.7|2369.2|2365.7|2320|2316.7|15083
1603893600000|2020-10-28 14:00:00|2332.8|2330.8|2312.6|2310.6|2333.8|2331.6|2303.8|2301.2|14886
1603897200000|2020-10-28 15:00:00|2312.8|2309.3|2350.8|2348.8|2353.9|2350.4|2306.6|2303.1|12169
1603900800000|2020-10-28 16:00:00|2350.7|2348.7|2338.2|2336.2|2353.7|2350.6|2336.5|2333.7|9452
1603904400000|2020-10-28 17:00:00|2338.1|2336.1|2345.2|2341.7|2346.9|2344.1|2326.5|2324|7817
1603908000000|2020-10-28 18:00:00|2345.7|2342.2|2339.7|2336.2|2345.9|2343.1|2334.2|2331.5|6998
1603911600000|2020-10-28 19:00:00|2339.6|2336.1|2341.7|2338.2|2344.5|2341.7|2334.3|2331.6|6243
1603915200000|2020-10-28 20:00:00|2341.6|2338.1|2339.4|2335.9|2343.7|2340.9|2337.4|2333.9|2337
1603922400000|2020-10-28 22:00:00|2338.2|2334.7|2342|2338.5|2343.7|2340.2|2336.8|2333.3|1757
1603926000000|2020-10-28 23:00:00|2342.1|2338.6|2346.7|2343.2|2348|2344.5|2338.2|2334.7|2200
1603929600000|2020-10-29 00:00:00|2346.8|2343.3|2345.6|2342.1|2352.1|2348.6|2342.9|2339.4|3941
1603933200000|2020-10-29 01:00:00|2345.7|2342.2|2337.9|2334.4|2346.2|2342.7|2326.8|2323.3|7964
1603936800000|2020-10-29 02:00:00|2337.8|2334.3|2336.7|2333.2|2343.9|2340.4|2334.7|2331.2|4257
1603940400000|2020-10-29 03:00:00|2336.9|2333.4|2346.6|2343.1|2347.4|2343.9|2334.4|2330.9|3634
1603944000000|2020-10-29 04:00:00|2346.8|2343.3|2349.5|2346|2351.7|2348.8|2344.1|2340.6|3007
1603947600000|2020-10-29 05:00:00|2349.7|2346.2|2347|2343.5|2353.4|2350.4|2341.4|2337.9|4285
1603951200000|2020-10-29 06:00:00|2347.2|2343.7|2342.9|2339.4|2354.3|2350.9|2342.2|2338.7|5216
1603954800000|2020-10-29 07:00:00|2343|2339.5|2333.6|2330.1|2343.3|2340.2|2329.7|2326.5|7476
1603958400000|2020-10-29 08:00:00|2333.5|2330|2313.8|2311.8|2337.5|2334.8|2310.4|2308|8356
1603962000000|2020-10-29 09:00:00|2314.9|2311.4|2320.9|2317.4|2330.8|2328.1|2314.6|2311.1|6755
1603965600000|2020-10-29 10:00:00|2321|2317.5|2325.2|2321.7|2330.3|2326.8|2308.6|2305.1|5607
1603969200000|2020-10-29 11:00:00|2325.1|2321.6|2307.7|2304.2|2330.4|2326.9|2305.6|2302.2|7241
1603972800000|2020-10-29 12:00:00|2307.8|2304.3|2280.3|2276.8|2307.8|2304.3|2260.6|2257.1|12553
1603976400000|2020-10-29 13:00:00|2279.6|2276.1|2321.5|2318|2330.8|2327.3|2268.5|2265.4|15219
1603980000000|2020-10-29 14:00:00|2322|2318.5|2347.8|2344.3|2360.1|2356.6|2313.2|2309.7|10670
1603983600000|2020-10-29 15:00:00|2347.5|2344|2325.8|2322.3|2348.5|2345|2323|2319.5|8040
1603987200000|2020-10-29 16:00:00|2326.9|2323.4|2331.3|2329.3|2347.1|2343.7|2325.7|2322.2|6997
1603990800000|2020-10-29 17:00:00|2332.2|2328.7|2333.6|2331.6|2337.9|2335.3|2326.7|2324.7|4676
1603994400000|2020-10-29 18:00:00|2333.5|2331.5|2334.2|2330.7|2342.8|2339.3|2331.5|2328|4015
1603998000000|2020-10-29 19:00:00|2334.1|2330.6|2333.5|2331.5|2343.5|2340.9|2332.3|2329.4|4004
1604001600000|2020-10-29 20:00:00|2334.2|2330.7|2327.1|2323.6|2341|2337.8|2323.4|2319.9|2603
1604008800000|2020-10-29 22:00:00|2330|2326.5|2327.7|2324.2|2334.4|2330.2|2322.1|2318.6|1691
1604012400000|2020-10-29 23:00:00|2327.6|2324.1|2332.3|2328.8|2335.5|2332|2326.3|2322.8|2288
1604016000000|2020-10-30 00:00:00|2332.2|2328.7|2328.5|2325|2333|2329.5|2324.3|2320.8|3363
1604019600000|2020-10-30 01:00:00|2328.8|2325.3|2348.4|2344.9|2351|2347.5|2322.3|2318.8|5536
1604023200000|2020-10-30 02:00:00|2348.3|2344.8|2344.3|2340.8|2352.8|2349.3|2344.1|2340.6|3961
1604026800000|2020-10-30 03:00:00|2344.4|2340.9|2354|2350.5|2359.4|2355.9|2343.7|2340.2|3403
1604030400000|2020-10-30 04:00:00|2353.9|2350.4|2348.2|2344.7|2356.1|2352.8|2347.8|2344.3|2283
1604034000000|2020-10-30 05:00:00|2348|2344.5|2331.4|2327.9|2350.7|2347.2|2321.9|2318.4|6394
1604037600000|2020-10-30 06:00:00|2330.9|2327.4|2330.1|2326.6|2338.9|2335.4|2319.8|2316.3|7174
1604041200000|2020-10-30 07:00:00|2329.7|2326.2|2327.5|2324|2334.1|2330.6|2319.6|2316.1|5490
1604044800000|2020-10-30 08:00:00|2327.7|2324.2|2328.6|2326.6|2340.6|2337.3|2325.4|2322.9|7045
1604048400000|2020-10-30 09:00:00|2328.7|2326.7|2341.9|2338.4|2348|2345.1|2328.2|2326.2|6997
1604052000000|2020-10-30 10:00:00|2342|2338.5|2345.8|2342.3|2346.7|2344|2333.6|2330.7|5917
1604055600000|2020-10-30 11:00:00|2345.7|2342.2|2361.9|2358.4|2367.2|2363.7|2342.4|2339.9|6292
1604059200000|2020-10-30 12:00:00|2362.1|2358.6|2368.9|2366.9|2378.8|2375.3|2349.7|2346.9|9393
1604062800000|2020-10-30 13:00:00|2368.8|2366.8|2366.5|2363|2383.5|2380|2356.2|2352.7|10485
1604066400000|2020-10-30 14:00:00|2366|2362.5|2349.6|2346.1|2367.6|2364.1|2343.7|2340.6|11828
1604070000000|2020-10-30 15:00:00|2349.4|2345.9|2354.1|2350.6|2366.2|2363.2|2346.2|2344.2|11239
1604073600000|2020-10-30 16:00:00|2354.2|2350.7|2364|2362|2370.3|2367.7|2353.3|2350.7|8383
1604077200000|2020-10-30 17:00:00|2363.8|2361.8|2358.8|2356.8|2366.2|2363.6|2354|2351.3|6779
1604080800000|2020-10-30 18:00:00|2359.9|2356.4|2364.2|2360.7|2368.2|2365.4|2356.7|2354.2|6195
1604084400000|2020-10-30 19:00:00|2364.3|2360.8|2367|2363.5|2368.7|2365.9|2359.5|2356.8|6369
1604088000000|2020-10-30 20:00:00|2366.9|2363.4|2369.8|2359.9|2371.7|2368.2|2363.4|2359.8|1675
1604271600000|2020-11-01 23:00:00|2359.8|2356.3|2346.5|2343|2369.4|2362.5|2341.6|2338.1|3651
1604275200000|2020-11-02 00:00:00|2346.6|2343.1|2350.3|2346.8|2355.6|2352.1|2344.6|2341.1|4347
1604278800000|2020-11-02 01:00:00|2350.2|2346.7|2376.2|2372.7|2383.5|2380|2341.3|2337.8|8653
1604282400000|2020-11-02 02:00:00|2376|2372.5|2399.7|2396.2|2404.2|2401.3|2375|2371.5|7061
1604286000000|2020-11-02 03:00:00|2399.6|2396.1|2396.5|2393|2405.7|2402.2|2392|2388.5|5316
1604289600000|2020-11-02 04:00:00|2396.3|2392.8|2387.4|2383.9|2397.4|2393.9|2386.1|2382.6|3608
1604293200000|2020-11-02 05:00:00|2387.5|2384|2401.9|2398.4|2404.5|2401|2386.9|2383.4|5495
1604296800000|2020-11-02 06:00:00|2402.4|2398.9|2394.2|2390.7|2402.4|2398.9|2386.8|2383.3|5973
1604300400000|2020-11-02 07:00:00|2394.4|2390.9|2392.3|2388.8|2395.8|2392.3|2381.6|2378.1|5400
1604304000000|2020-11-02 08:00:00|2392.6|2389.1|2392|2388.5|2392.9|2390.2|2378.8|2375.9|5656
1604307600000|2020-11-02 09:00:00|2391.9|2388.4|2402.4|2398.9|2411.2|2408.3|2390.2|2387.5|6805
1604311200000|2020-11-02 10:00:00|2402.7|2399.2|2399.2|2395.7|2406.3|2402.8|2393.6|2390.7|5658
1604314800000|2020-11-02 11:00:00|2399.1|2395.6|2400.5|2397|2402.8|2399.3|2393.6|2391.1|5899
1604318400000|2020-11-02 12:00:00|2400.6|2397.1|2401.5|2398|2410.5|2407|2396.8|2393.5|6750
1604322000000|2020-11-02 13:00:00|2401.6|2398.1|2400.5|2398.5|2418.4|2415.6|2397.3|2393.8|9224
1604325600000|2020-11-02 14:00:00|2400.7|2398.7|2389.7|2386.2|2402|2399.1|2382|2378.5|9192
1604329200000|2020-11-02 15:00:00|2387|2383.5|2383.3|2381.3|2395.3|2392.2|2376.3|2373.9|9935
1604332800000|2020-11-02 16:00:00|2383.4|2381.4|2397.3|2395.3|2399.5|2396.7|2382.7|2380.5|7780
1604336400000|2020-11-02 17:00:00|2397.2|2395.2|2407.2|2403.7|2409|2406.5|2393.1|2390.3|5138
1604340000000|2020-11-02 18:00:00|2407.1|2403.6|2393.1|2391.1|2408.7|2406|2391.9|2389.4|5711
1604343600000|2020-11-02 19:00:00|2393|2391|2409.2|2405.7|2410.2|2406.7|2392|2389.5|4002
1604347200000|2020-11-02 20:00:00|2409.1|2405.6|2410.9|2408.9|2413.7|2410.3|2405.7|2402.3|4608
1604354400000|2020-11-02 22:00:00|2411.2|2405.1|2410.9|2405.1|2411.2|2405.1|2410.9|2405.1|2
1604358000000|2020-11-02 23:00:00|2412.1|2406.3|2409.1|2405.6|2412.9|2409.4|2407.5|2404|1395
1604361600000|2020-11-03 00:00:00|2409.3|2405.8|2405.5|2402|2412.9|2409.4|2400.7|2397.2|2429
1604365200000|2020-11-03 01:00:00|2405.7|2402.2|2418.5|2415|2419.3|2415.8|2397|2393.5|5960
1604368800000|2020-11-03 02:00:00|2418.7|2415.2|2414|2410.5|2420.8|2417.3|2407.6|2404.1|4707
1604372400000|2020-11-03 03:00:00|2414.1|2410.6|2407.9|2404.4|2414.9|2411.4|2403|2399.5|4037
1604376000000|2020-11-03 04:00:00|2407.7|2404.2|2405.9|2402.4|2409|2405.6|2404.4|2400.9|1973
1604379600000|2020-11-03 05:00:00|2406|2402.5|2402.4|2398.9|2415.6|2412.1|2400.5|2397|4261
1604383200000|2020-11-03 06:00:00|2402.3|2398.8|2404|2400.5|2407|2403.5|2392.8|2389.3|4632
1604386800000|2020-11-03 07:00:00|2403.9|2400.4|2402.3|2398.8|2404.9|2401.4|2393.9|2390.4|5660
1604390400000|2020-11-03 08:00:00|2401.9|2398.4|2417.5|2414|2422|2418.5|2399|2395.5|6507
1604394000000|2020-11-03 09:00:00|2417.4|2413.9|2425.3|2421.8|2430.2|2426.7|2412.7|2409.2|6354
1604397600000|2020-11-03 10:00:00|2424.7|2422.7|2414.5|2411|2426.4|2423.5|2413.9|2410.4|4924
1604401200000|2020-11-03 11:00:00|2414.6|2411.1|2418.2|2414.7|2423.6|2420.3|2414|2410.5|5755
1604404800000|2020-11-03 12:00:00|2418.1|2414.6|2426.1|2422.6|2435.2|2431.7|2417.9|2414.4|6398
1604408400000|2020-11-03 13:00:00|2426.2|2422.7|2432.6|2429.1|2441|2437.5|2421.3|2417.8|10260
1604412000000|2020-11-03 14:00:00|2432.7|2429.2|2414.4|2410.9|2436.6|2433.6|2411.8|2408.3|8966
1604415600000|2020-11-03 15:00:00|2414.5|2411|2424.5|2421|2430.6|2427.1|2414.4|2410.9|8886
1604419200000|2020-11-03 16:00:00|2424.6|2421.1|2421.3|2417.8|2428|2424.5|2418.9|2415.4|5822
1604422800000|2020-11-03 17:00:00|2421.5|2418|2425|2423|2429.8|2427.4|2420.4|2416.9|4237
1604426400000|2020-11-03 18:00:00|2425.6|2422.1|2409.6|2406.1|2430.2|2427.6|2407.3|2404.5|5708
1604430000000|2020-11-03 19:00:00|2409.4|2405.9|2412.6|2410.6|2418.4|2415.7|2407.7|2404.2|5181
1604433600000|2020-11-03 20:00:00|2412.5|2410.5|2417.1|2413.6|2420.2|2417.7|2408.6|2405.8|4726
1604440800000|2020-11-03 22:00:00|2425.3|2421.8|2425.3|2421.8|2425.3|2421.8|2425.3|2421.8|1
1604444400000|2020-11-03 23:00:00|2424.6|2421.1|2442.3|2438.8|2448.8|2445.3|2421.3|2415.7|5121
1604448000000|2020-11-04 00:00:00|2441.9|2438.4|2407.9|2404.4|2452.4|2448.9|2407.3|2403|9904
1604451600000|2020-11-04 01:00:00|2408.3|2404.8|2414.9|2411.4|2431.5|2426.6|2391.9|2387.7|14368
1604455200000|2020-11-04 02:00:00|2414.8|2411.3|2358.5|2355|2420.3|2416.8|2324.5|2320.6|17157
1604458800000|2020-11-04 03:00:00|2358.4|2354.9|2381.2|2377.7|2399|2395.5|2356.8|2353.3|13420
1604462400000|2020-11-04 04:00:00|2380.8|2377.3|2381.7|2378.2|2395.9|2392.4|2370|2366.5|9498
1604466000000|2020-11-04 05:00:00|2381.4|2377.9|2370.8|2367.3|2394.7|2391.2|2369.6|2365.4|10645
1604469600000|2020-11-04 06:00:00|2370.4|2366.9|2375.5|2372|2388.5|2383|2361.1|2357.6|9130
1604473200000|2020-11-04 07:00:00|2375.4|2371.9|2363.2|2359.7|2377.5|2374|2345.8|2342.3|11476
1604476800000|2020-11-04 08:00:00|2362.2|2358.7|2366.7|2363.2|2372.2|2368.7|2345.7|2342.2|9630
1604480400000|2020-11-04 09:00:00|2366.6|2363.1|2369.5|2366|2379.4|2375.9|2364.7|2361.2|6767
1604484000000|2020-11-04 10:00:00|2369.4|2365.9|2366.3|2362.8|2372.8|2369.3|2358.4|2354.9|5951
1604487600000|2020-11-04 11:00:00|2366.2|2362.7|2399.7|2396.2|2402|2398.5|2363.8|2360.3|5800
1604491200000|2020-11-04 12:00:00|2399.4|2395.9|2411.2|2407.7|2415.9|2412.7|2393.7|2390.2|9908
1604494800000|2020-11-04 13:00:00|2411|2407.5|2406.7|2404.7|2424.4|2420.9|2403.3|2400.2|10543
1604498400000|2020-11-04 14:00:00|2406.8|2404.8|2396|2392.5|2416.3|2413|2377|2375|9451
1604502000000|2020-11-04 15:00:00|2395.8|2392.3|2408.1|2404.6|2420.7|2418|2394.3|2390.8|11558
1604505600000|2020-11-04 16:00:00|2407.3|2405.3|2398.6|2396.6|2410.6|2408.1|2391.8|2389.1|9349
1604509200000|2020-11-04 17:00:00|2398.7|2396.7|2388.6|2386.6|2403|2401|2383.8|2381.1|8110
1604512800000|2020-11-04 18:00:00|2389.5|2387.5|2393.9|2391.9|2394.7|2392|2381.9|2379.4|6203
1604516400000|2020-11-04 19:00:00|2394|2392|2393.6|2390.1|2395|2392.2|2384.2|2381.6|4621
1604520000000|2020-11-04 20:00:00|2393.5|2390|2391.6|2388.1|2395.8|2392.7|2383.7|2381|4212
1604527200000|2020-11-04 22:00:00|2391.9|2388.4|2395.8|2384|2395.8|2388.4|2391.9|2384|2
1604530800000|2020-11-04 23:00:00|2392.9|2389.4|2397.3|2393.8|2399.5|2396|2391|2387.2|2062
1604534400000|2020-11-05 00:00:00|2397.2|2393.7|2397.9|2394.4|2407.5|2404|2394.2|2390.7|4414
1604538000000|2020-11-05 01:00:00|2397.7|2394.2|2411.9|2408.4|2418.7|2415.2|2392.1|2388.6|7916
1604541600000|2020-11-05 02:00:00|2411.8|2408.3|2414.1|2410.6|2415.9|2412.4|2400|2396.5|6473
1604545200000|2020-11-05 03:00:00|2414.2|2410.7|2414.1|2410.6|2419|2415.5|2411.4|2407.9|4808
1604548800000|2020-11-05 04:00:00|2414.2|2410.7|2409.4|2405.9|2419.6|2416.8|2406.7|2403.7|3629
1604552400000|2020-11-05 05:00:00|2409.3|2405.8|2426|2422.5|2431.8|2428.3|2404.5|2401.4|5703
1604556000000|2020-11-05 06:00:00|2425.9|2422.4|2426.4|2422.9|2431.6|2428.1|2420.7|2417.4|5529
1604559600000|2020-11-05 07:00:00|2427.2|2423.7|2441.5|2438|2442.9|2439.4|2423.6|2419.4|8058
1604563200000|2020-11-05 08:00:00|2441.2|2437.7|2453.5|2450|2457.8|2454.3|2431.5|2428|7256
1604566800000|2020-11-05 09:00:00|2453.3|2449.8|2452.7|2449.2|2457.4|2454.3|2444.4|2440.9|5661
1604570400000|2020-11-05 10:00:00|2452.9|2449.4|2459.3|2455.8|2460.3|2457.2|2447.1|2443.6|6606
1604574000000|2020-11-05 11:00:00|2459.7|2456.2|2459|2455.5|2462.3|2458.8|2442.3|2439.1|7499
1604577600000|2020-11-05 12:00:00|2459.1|2455.6|2484.6|2481.1|2486.5|2483.8|2455.6|2452.1|10324
1604581200000|2020-11-05 13:00:00|2484.9|2481.4|2489.4|2485.9|2498.1|2494.6|2479.5|2476|11758
1604584800000|2020-11-05 14:00:00|2489.3|2485.8|2490.7|2487.2|2497.4|2494.4|2468.2|2464.7|10882
1604588400000|2020-11-05 15:00:00|2490|2488|2504|2502|2514|2510.5|2490|2487.8|12491
1604592000000|2020-11-05 16:00:00|2505.4|2501.9|2503.5|2500|2513.2|2510.8|2493.5|2491.2|9574
1604595600000|2020-11-05 17:00:00|2503.1|2501.1|2512.2|2508.7|2514.1|2511.1|2497.5|2494.2|6393
1604599200000|2020-11-05 18:00:00|2512.3|2508.8|2508.5|2505|2518.1|2515.6|2504.9|2501.4|6711
1604602800000|2020-11-05 19:00:00|2507.2|2503.7|2525.2|2523.2|2528.1|2525.3|2505.8|2501.2|7331
1604606400000|2020-11-05 20:00:00|2526.1|2522.6|2539.3|2535.8|2544.3|2541.5|2523.5|2521.1|7520
1604613600000|2020-11-05 22:00:00|2538.7|2532.7|2538.7|2532.7|2538.7|2532.7|2538.7|2532.7|1
1604617200000|2020-11-05 23:00:00|2542.9|2534|2517.9|2514.4|2544.5|2539.1|2511.2|2507.7|4981
1604620800000|2020-11-06 00:00:00|2517.8|2514.3|2509.3|2505.8|2528.9|2525.4|2508.8|2505.3|4978
1604624400000|2020-11-06 01:00:00|2509.1|2505.6|2521.6|2518.1|2522.7|2519.2|2491.1|2487.6|8528
1604628000000|2020-11-06 02:00:00|2521.7|2518.2|2532|2528.5|2541|2537.5|2517|2513.5|8512
1604631600000|2020-11-06 03:00:00|2531.9|2528.4|2518.4|2514.9|2534.1|2530.6|2515.8|2512.3|5616
1604635200000|2020-11-06 04:00:00|2518.7|2515.2|2517|2513.5|2526.9|2523.4|2512.5|2509|3898
1604638800000|2020-11-06 05:00:00|2517.1|2513.6|2511.2|2507.7|2531.9|2528.4|2502.6|2499.1|5405
1604642400000|2020-11-06 06:00:00|2511.1|2507.6|2516.1|2512.6|2518.6|2515.1|2499.1|2495.6|5737
1604646000000|2020-11-06 07:00:00|2516.2|2512.7|2529.7|2526.2|2533.8|2530.3|2510.2|2506.7|6443
1604649600000|2020-11-06 08:00:00|2530|2526.5|2532.7|2529.2|2551|2547.9|2529|2525.6|7606
1604653200000|2020-11-06 09:00:00|2532.5|2529|2531.7|2528.2|2537.8|2534.6|2520.6|2517.3|6508
1604656800000|2020-11-06 10:00:00|2531.6|2528.1|2553.6|2550.1|2558.8|2555.4|2525.7|2522.8|7126
1604660400000|2020-11-06 11:00:00|2553.5|2550|2576.6|2573.1|2584.9|2581.4|2550.9|2547.7|7076
1604664000000|2020-11-06 12:00:00|2576.8|2573.3|2563.1|2559.6|2584.6|2581.1|2557.7|2554.2|8196
1604667600000|2020-11-06 13:00:00|2563|2559.5|2568.6|2565.1|2574.6|2571.1|2553.1|2549.6|9945
1604671200000|2020-11-06 14:00:00|2568.7|2565.2|2526.7|2523.2|2586.4|2582.9|2526.4|2522.9|10558
1604674800000|2020-11-06 15:00:00|2526.6|2523.1|2540.6|2537.1|2551.6|2548.2|2526|2522.5|12132
1604678400000|2020-11-06 16:00:00|2540.7|2537.2|2551.6|2548.1|2556.5|2553.7|2539.1|2535.6|9528
1604682000000|2020-11-06 17:00:00|2551.7|2548.2|2554.9|2551.4|2558.9|2556.1|2550.4|2547.4|6032
1604685600000|2020-11-06 18:00:00|2554.8|2551.3|2562.3|2558.8|2562.5|2559.8|2552.1|2549.3|4194
1604689200000|2020-11-06 19:00:00|2561.5|2559.5|2557.3|2553.8|2569.1|2566.3|2554.4|2550.9|2830
1604692800000|2020-11-06 20:00:00|2556.6|2554.6|2561.3|2557.8|2563.8|2560.3|2552|2548.6|3761
1604876400000|2020-11-08 23:00:00|2575.4|2563.6|2595.5|2592|2602.8|2599.1|2572.1|2563.2|5445
1604880000000|2020-11-09 00:00:00|2595.4|2591.9|2578.2|2574.7|2595.5|2592|2575.3|2571.8|4466
1604883600000|2020-11-09 01:00:00|2578.3|2574.8|2574.1|2570.6|2582.5|2579|2566.7|2563.2|8468
1604887200000|2020-11-09 02:00:00|2574|2570.5|2582.3|2578.8|2584.6|2581.1|2566.8|2563.3|4647
1604890800000|2020-11-09 03:00:00|2582.2|2578.7|2590.3|2586.8|2590.7|2587.2|2577.9|2574.4|4464
1604894400000|2020-11-09 04:00:00|2590.5|2587|2587.2|2583.7|2593.5|2590|2585.4|2581.9|4261
1604898000000|2020-11-09 05:00:00|2587.1|2583.6|2588.1|2584.6|2598.9|2595.4|2582.9|2579.4|4989
1604901600000|2020-11-09 06:00:00|2587.7|2584.2|2572.9|2569.4|2591.9|2588.4|2568|2564.5|7046
1604905200000|2020-11-09 07:00:00|2573.3|2569.8|2574.4|2570.9|2578.4|2574.9|2553.7|2550.2|6795
1604908800000|2020-11-09 08:00:00|2574.5|2571|2580.9|2577.4|2594.9|2591.4|2572|2568.5|7069
1604912400000|2020-11-09 09:00:00|2581|2577.5|2577.8|2574.3|2589.4|2586.1|2574.7|2571.8|6433
1604916000000|2020-11-09 10:00:00|2578.2|2574.7|2582.5|2579|2585.5|2582|2576.9|2573.6|5519
1604919600000|2020-11-09 11:00:00|2582.4|2578.9|2518.6|2514.8|2584.8|2581.3|2508.7|2504.7|9109
1604923200000|2020-11-09 12:00:00|2519.5|2514.5|2472.5|2469|2520.6|2516.8|2439.7|2436.2|13672
1604926800000|2020-11-09 13:00:00|2472|2468.5|2428|2424.5|2483.2|2479.7|2405.3|2401.8|12781
1604930400000|2020-11-09 14:00:00|2427.6|2424.1|2406.3|2402.8|2458.2|2454.7|2388.9|2385.4|11773
1604934000000|2020-11-09 15:00:00|2406.4|2402.9|2406.2|2402.7|2422.7|2419.2|2391|2387.5|11946
1604937600000|2020-11-09 16:00:00|2406.3|2402.8|2376.3|2372.8|2406.7|2403.2|2359.2|2355.9|15267
1604941200000|2020-11-09 17:00:00|2375.5|2373.5|2381.9|2378.4|2393.4|2390.1|2373.5|2370.7|11368
1604944800000|2020-11-09 18:00:00|2381.3|2377.8|2385.3|2381.8|2388.7|2385.9|2362|2358.5|9881
1604948400000|2020-11-09 19:00:00|2385.4|2381.9|2421.1|2417.6|2422.2|2418.9|2382|2379.3|5752
1604952000000|2020-11-09 20:00:00|2420.9|2417.4|2419.1|2415.6|2437.6|2434.7|2415.7|2412.5|5370
1604959200000|2020-11-09 22:00:00|2413.4|2405.4|2413.4|2405.4|2413.4|2405.4|2413.4|2405.4|1
1604962800000|2020-11-09 23:00:00|2416.9|2411.3|2425.9|2422.4|2430.2|2426.7|2405.1|2401.6|4550
1604966400000|2020-11-10 00:00:00|2425.8|2422.3|2426.4|2422.9|2437.4|2433.9|2422|2419.2|6708
1604970000000|2020-11-10 01:00:00|2426.3|2422.8|2413.6|2410.1|2426.4|2422.9|2401.6|2398.3|8537
1604973600000|2020-11-10 02:00:00|2413.1|2409.6|2415.9|2412.4|2427.1|2424|2412.2|2408.7|6991
1604977200000|2020-11-10 03:00:00|2416.1|2412.6|2423.2|2419.7|2426.2|2423|2414.9|2411.7|5118
1604980800000|2020-11-10 04:00:00|2423.1|2419.6|2427.7|2424.2|2431|2427.5|2421.8|2419|4107
1604984400000|2020-11-10 05:00:00|2427.9|2424.4|2413.7|2410.2|2428.2|2424.7|2408.5|2405|5375
1604988000000|2020-11-10 06:00:00|2413.9|2410.4|2420.3|2416.8|2424.3|2420.8|2413.5|2410|5937
1604991600000|2020-11-10 07:00:00|2420.4|2416.9|2430.2|2426.7|2441.9|2438.4|2420.1|2416.6|7222
1604995200000|2020-11-10 08:00:00|2429.9|2426.4|2434.7|2431.2|2444.1|2440.8|2428.1|2424.6|6862
1604998800000|2020-11-10 09:00:00|2434.8|2431.3|2411.5|2408|2437.3|2433.8|2400.8|2397.8|7844
1605002400000|2020-11-10 10:00:00|2411.6|2408.1|2394.1|2390.6|2414.1|2411.4|2392.2|2388.7|8760
1605006000000|2020-11-10 11:00:00|2394.2|2390.7|2418.7|2416.7|2426.5|2424.1|2392.5|2389.7|7643
1605009600000|2020-11-10 12:00:00|2418.8|2416.8|2417.2|2413.7|2422.1|2419.3|2404.7|2402.7|8073
1605013200000|2020-11-10 13:00:00|2417.3|2413.8|2426.1|2424.1|2430.4|2427.2|2407.1|2404.4|10586
1605016800000|2020-11-10 14:00:00|2426.3|2424.3|2434|2432|2437.9|2435.5|2423.1|2420.3|11203
1605020400000|2020-11-10 15:00:00|2434.7|2431.2|2432.6|2430.6|2444.5|2441.7|2416.9|2413.9|12448
1605024000000|2020-11-10 16:00:00|2432.4|2430.4|2436.4|2434.4|2446.2|2443.3|2431.7|2429.7|8500
1605027600000|2020-11-10 17:00:00|2436.3|2434.3|2445.2|2441.7|2451.6|2448.8|2436.2|2434.2|7350
1605031200000|2020-11-10 18:00:00|2445.5|2442|2434.4|2432.4|2447.9|2445|2426.6|2423.4|6023
1605034800000|2020-11-10 19:00:00|2434.3|2432.3|2424.5|2422.5|2436.1|2433.4|2424.3|2421.6|5735
1605038400000|2020-11-10 20:00:00|2424.2|2422.2|2413.8|2410.3|2425.5|2423.5|2410.5|2407|6803
1605045600000|2020-11-10 22:00:00|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|1
1605049200000|2020-11-10 23:00:00|2424.3|2420.8|2419.6|2416.1|2428.7|2425.3|2417.7|2414.5|3316
1605052800000|2020-11-11 00:00:00|2419.7|2416.2|2429|2425.5|2434.1|2430.6|2417.4|2413.9|4505
1605056400000|2020-11-11 01:00:00|2429.1|2425.6|2437|2433.5|2440.2|2436.7|2427.9|2424.4|6523
1605060000000|2020-11-11 02:00:00|2437.1|2433.6|2441.1|2437.6|2445.2|2442.3|2434.3|2430.8|4875
1605063600000|2020-11-11 03:00:00|2441.2|2437.7|2440.1|2436.6|2445|2442.1|2435.3|2432.4|4710
1605067200000|2020-11-11 04:00:00|2440.2|2436.7|2439.3|2435.8|2440.9|2437.4|2434.7|2431.2|2573
1605070800000|2020-11-11 05:00:00|2439.4|2435.9|2438|2434.5|2444.1|2441.2|2433.1|2430.3|4432
1605074400000|2020-11-11 06:00:00|2437.8|2434.3|2440.8|2437.3|2443.7|2440.9|2434.5|2431.6|4944
1605078000000|2020-11-11 07:00:00|2440.7|2437.2|2422.2|2418.7|2441.8|2439.1|2420.9|2418.5|6928
1605081600000|2020-11-11 08:00:00|2421.5|2419.5|2428.9|2426.9|2431.6|2428.7|2411.8|2409.8|8031
1605085200000|2020-11-11 09:00:00|2428.8|2426.8|2436.6|2434.6|2438.1|2434.8|2423.7|2421.7|6917
1605088800000|2020-11-11 10:00:00|2436.5|2434.5|2423.5|2421.5|2440.1|2437.4|2423.4|2420.5|6056
1605092400000|2020-11-11 11:00:00|2423.4|2421.4|2429.6|2426.1|2432.6|2429.6|2413.8|2411.1|6466
1605096000000|2020-11-11 12:00:00|2429.5|2426|2420.7|2417.2|2431.1|2428|2414.9|2412.1|8873
1605099600000|2020-11-11 13:00:00|2420.8|2417.3|2383.9|2380.4|2422.4|2420.4|2379.6|2376.4|11292
1605103200000|2020-11-11 14:00:00|2383.4|2381.4|2408.9|2406.9|2426.3|2423.3|2379|2377|13008
1605106800000|2020-11-11 15:00:00|2409|2407|2418.4|2416.4|2423|2421|2402.4|2399.4|10139
1605110400000|2020-11-11 16:00:00|2418.2|2416.2|2423.4|2421.4|2427|2424.4|2414.7|2412.5|7780
1605114000000|2020-11-11 17:00:00|2423|2421|2421|2419|2425.4|2423.2|2417.4|2415.3|4665
1605117600000|2020-11-11 18:00:00|2421.1|2419.1|2423.4|2421.4|2429.8|2427|2420.1|2418.1|4269
1605121200000|2020-11-11 19:00:00|2424|2420.5|2421.2|2419.2|2428.2|2425.8|2418|2415.3|3573
1605124800000|2020-11-11 20:00:00|2421.1|2419.1|2423.7|2421.7|2428.2|2425.6|2419.9|2417.9|3108
1605132000000|2020-11-11 22:00:00|2430.7|2424.8|2430.7|2424.8|2430.7|2424.8|2430.7|2424.8|1
1605135600000|2020-11-11 23:00:00|2432|2424.5|2426.3|2422.8|2434.7|2431.2|2420.8|2417.7|2705
1605139200000|2020-11-12 00:00:00|2426.4|2422.9|2419.1|2415.6|2427.2|2424.4|2414.4|2410.9|3828
1605142800000|2020-11-12 01:00:00|2419|2415.5|2428.2|2424.7|2434.5|2431.3|2411.2|2407.9|7187
1605146400000|2020-11-12 02:00:00|2428.3|2424.8|2433.3|2429.8|2436.5|2433|2421.3|2418.6|4672
1605150000000|2020-11-12 03:00:00|2433.2|2429.7|2428.7|2425.2|2435.9|2432.8|2425.2|2421.9|4128
1605153600000|2020-11-12 04:00:00|2428.8|2425.3|2425.9|2423.9|2431.3|2428.4|2424.6|2421.4|2372
1605157200000|2020-11-12 05:00:00|2425.8|2423.8|2423.3|2419.8|2434.7|2431.9|2418.8|2415.9|4683
1605160800000|2020-11-12 06:00:00|2423.4|2419.9|2417|2413.5|2426.7|2423.7|2409.1|2405.8|5792
1605164400000|2020-11-12 07:00:00|2416.9|2413.4|2415.1|2413.1|2423.1|2419.9|2410.8|2407.9|5141
1605168000000|2020-11-12 08:00:00|2416.2|2412.7|2419.6|2417.6|2422.5|2419.9|2405.3|2402.3|7636
1605171600000|2020-11-12 09:00:00|2419.7|2417.7|2429|2425.5|2438.5|2435.4|2413.5|2411.3|6665
1605175200000|2020-11-12 10:00:00|2428.8|2425.3|2425.8|2422.3|2433.5|2430|2424.2|2421.2|5545
1605178800000|2020-11-12 11:00:00|2425.9|2422.4|2425|2421.5|2434.9|2431.8|2424.2|2420.9|4490
1605182400000|2020-11-12 12:00:00|2425.3|2421.8|2418.6|2416.6|2426.9|2424.9|2417.6|2414.3|5903
1605186000000|2020-11-12 13:00:00|2418.7|2416.7|2430.3|2428.3|2433.4|2431.2|2411.1|2409.1|8465
1605189600000|2020-11-12 14:00:00|2430.7|2428.7|2432.1|2430.1|2433.5|2431.3|2419.7|2417.7|8445
1605193200000|2020-11-12 15:00:00|2432|2430|2436.8|2433.3|2442.1|2439.4|2427.5|2424.7|8491
1605196800000|2020-11-12 16:00:00|2436.7|2433.2|2433.2|2431.2|2441.7|2439.1|2430.1|2427.9|5383
1605200400000|2020-11-12 17:00:00|2433.1|2431.1|2428.8|2426.8|2440.7|2438|2428|2425.2|4387
1605204000000|2020-11-12 18:00:00|2428.9|2426.9|2431.7|2429.7|2433.7|2431|2420.4|2418.4|4783
1605207600000|2020-11-12 19:00:00|2431.6|2429.6|2426.7|2424.7|2432.7|2430|2424.5|2421.8|2844
1605211200000|2020-11-12 20:00:00|2426.6|2424.6|2426.6|2424.6|2427.7|2425|2420.6|2417.9|3464
1605218400000|2020-11-12 22:00:00|2430.6|2425|2430.6|2425|2430.6|2425|2430.6|2425|1
1605222000000|2020-11-12 23:00:00|2431.2|2424.4|2428.6|2425.1|2432.9|2429.4|2425.5|2420.9|2157
1605225600000|2020-11-13 00:00:00|2428.9|2425.4|2431.2|2427.7|2432.9|2429.4|2426.2|2422.7|2048
1605229200000|2020-11-13 01:00:00|2431.3|2427.8|2425.6|2422.1|2439.8|2436.3|2423|2419.5|5093
1605232800000|2020-11-13 02:00:00|2425.7|2422.2|2425.3|2421.8|2428.1|2425.2|2420.1|2416.6|4524
1605236400000|2020-11-13 03:00:00|2425.2|2421.7|2418.7|2415.2|2427.1|2423.6|2417.8|2414.3|3340
1605240000000|2020-11-13 04:00:00|2418.9|2415.4|2425.6|2422.1|2426.4|2422.9|2416.8|2413.9|2371
1605243600000|2020-11-13 05:00:00|2425.7|2422.2|2425.8|2422.3|2428.7|2425.6|2420|2417.2|3586
1605247200000|2020-11-13 06:00:00|2425.9|2422.4|2428.2|2424.7|2431.4|2427.9|2423.9|2420.8|3805
1605250800000|2020-11-13 07:00:00|2428.1|2424.6|2429.9|2426.4|2431.9|2428.4|2422.9|2420.3|2988
1605254400000|2020-11-13 08:00:00|2430.2|2426.7|2428.8|2426.8|2436.2|2433.4|2421.8|2418.4|4239
1605258000000|2020-11-13 09:00:00|2428.7|2426.7|2435.2|2431.7|2436.3|2433.2|2422|2419.3|4553
1605261600000|2020-11-13 10:00:00|2435.1|2431.6|2430.8|2428.8|2436.3|2433.3|2428.6|2426.6|4249
1605265200000|2020-11-13 11:00:00|2430.6|2428.6|2427.4|2425.4|2433.8|2430.9|2423.1|2420.6|3354
1605268800000|2020-11-13 12:00:00|2427.2|2425.2|2440.6|2438.6|2442.5|2439.7|2425.6|2422.2|5416
1605272400000|2020-11-13 13:00:00|2440.5|2438.5|2476.2|2472.7|2479.6|2476.7|2440.4|2438.4|10086
1605276000000|2020-11-13 14:00:00|2476.1|2472.6|2472|2470|2483|2481|2469|2466.7|8637
1605279600000|2020-11-13 15:00:00|2472.8|2469.3|2468.6|2466.6|2477.7|2475.7|2462.9|2460.4|6501
1605283200000|2020-11-13 16:00:00|2468.5|2466.5|2466.9|2464.9|2476.6|2474|2464.6|2462.2|4958
1605286800000|2020-11-13 17:00:00|2467|2465|2472.2|2470.2|2473.6|2471.3|2466.6|2464.5|3225
1605290400000|2020-11-13 18:00:00|2472.3|2470.3|2464.4|2462.4|2473.1|2471.1|2461.6|2459.2|3555
1605294000000|2020-11-13 19:00:00|2464.3|2462.3|2467.6|2465.6|2468.3|2465.7|2462.5|2459.8|2784
1605297600000|2020-11-13 20:00:00|2467.3|2465.3|2465.6|2463.6|2467.8|2465.4|2463.6|2461.1|2051
1605477600000|2020-11-15 22:00:00|2472.2|2460.8|2471.2|2461.8|2472.2|2461.8|2471.2|2460.8|2
1605481200000|2020-11-15 23:00:00|2473.4|2461.4|2470.3|2466.8|2477.5|2473.4|2464.9|2459.9|3677
1605484800000|2020-11-16 00:00:00|2470.8|2467.3|2475.7|2472.2|2477.4|2473.9|2466.9|2463.4|2654
1605488400000|2020-11-16 01:00:00|2475.6|2472.1|2500.3|2496.8|2506.9|2503.4|2470.5|2467|7745
1605492000000|2020-11-16 02:00:00|2500.7|2497.2|2501.5|2498|2509.4|2505.9|2500.3|2497|5218
1605495600000|2020-11-16 03:00:00|2501.9|2498.4|2502.9|2499.4|2506|2502.5|2499.8|2496.3|3359
1605499200000|2020-11-16 04:00:00|2503|2499.5|2503.6|2500.1|2507.2|2503.7|2500.5|2497|2104
1605502800000|2020-11-16 05:00:00|2504|2500.5|2493.6|2490.1|2504.9|2501.4|2491.8|2488.3|4109
1605506400000|2020-11-16 06:00:00|2493.5|2490|2494|2490.5|2496|2492.5|2485|2481.5|5253
1605510000000|2020-11-16 07:00:00|2493.8|2490.3|2497.4|2493.9|2499.2|2496.4|2485.6|2482.8|4991
1605513600000|2020-11-16 08:00:00|2497|2493.5|2493.2|2489.7|2502.9|2500.3|2490.3|2487.5|5309
1605517200000|2020-11-16 09:00:00|2493.3|2489.8|2493.9|2490.4|2496.7|2493.5|2487.9|2484.7|5075
1605520800000|2020-11-16 10:00:00|2494|2490.5|2483.5|2480|2494.3|2491.3|2477.8|2474.6|5119
1605524400000|2020-11-16 11:00:00|2483.6|2480.1|2443.2|2439.7|2488.2|2485.5|2424.4|2420.9|6485
1605528000000|2020-11-16 12:00:00|2443.3|2439.8|2445.9|2442.4|2455.2|2451.7|2424.5|2421|13606
1605531600000|2020-11-16 13:00:00|2445.7|2442.2|2457.3|2453.8|2459.6|2456.4|2423.4|2419.9|13051
1605535200000|2020-11-16 14:00:00|2457.1|2453.6|2460.2|2456.7|2471.5|2468|2453.5|2450.3|13247
1605538800000|2020-11-16 15:00:00|2460.4|2456.9|2461.5|2458|2471|2467.7|2455.2|2452|11333
1605542400000|2020-11-16 16:00:00|2461.6|2458.1|2481.8|2478.3|2486.1|2483.1|2456.6|2453.9|9522
1605546000000|2020-11-16 17:00:00|2481.7|2478.2|2476|2472.5|2483.8|2480.5|2472.7|2469.8|7411
1605549600000|2020-11-16 18:00:00|2476.3|2472.8|2470.9|2467.4|2477.4|2474.1|2468.5|2465.1|6273
1605553200000|2020-11-16 19:00:00|2470.8|2467.3|2467.9|2465.9|2475.4|2471.9|2467.6|2465|4273
1605556800000|2020-11-16 20:00:00|2468|2466|2477.5|2474|2477.5|2474.6|2467.2|2463.9|3773
1605560400000|2020-11-16 21:00:00|2476.7|2473.2|2478.3|2474.8|2482.8|2479.5|2476|2472.5|2162
1605564000000|2020-11-16 22:00:00|2478.3|2474.8|2478.3|2474.8|2478.3|2474.8|2478.3|2474.8|1
1605567600000|2020-11-16 23:00:00|2480.1|2476.6|2478.2|2474.7|2481|2478.2|2475|2469.7|2354
1605571200000|2020-11-17 00:00:00|2478.1|2474.6|2477.6|2474.1|2483.1|2479.6|2475.5|2472|2224
1605574800000|2020-11-17 01:00:00|2477.1|2473.6|2471|2467.5|2480.2|2476.7|2468.4|2464.9|4882
1605578400000|2020-11-17 02:00:00|2471.1|2467.6|2477.7|2474.2|2482.3|2478.8|2470.6|2467.1|3821
1605582000000|2020-11-17 03:00:00|2477.6|2474.1|2475.4|2471.9|2480.9|2477.4|2474|2470.5|2455
1605585600000|2020-11-17 04:00:00|2475.3|2471.8|2476.2|2472.7|2476.7|2473.2|2470.6|2467.6|2252
1605589200000|2020-11-17 05:00:00|2476.3|2472.8|2469.3|2465.8|2476.4|2472.9|2461.9|2458.4|3574
1605592800000|2020-11-17 06:00:00|2469|2465.5|2465.5|2462|2469.3|2465.8|2458|2454.5|4368
1605596400000|2020-11-17 07:00:00|2465.8|2462.3|2458|2454.5|2470.1|2466.6|2456.2|2453.4|3969
1605600000000|2020-11-17 08:00:00|2458.2|2454.7|2472.5|2470.5|2474.6|2471.8|2447.7|2444.2|6754
1605603600000|2020-11-17 09:00:00|2472.6|2470.6|2466.4|2464.4|2477.1|2474.5|2464.2|2460.7|5846
1605607200000|2020-11-17 10:00:00|2467.2|2463.7|2466|2462.5|2468.6|2465.8|2459.2|2455.7|4579
1605610800000|2020-11-17 11:00:00|2465.8|2462.3|2465.4|2461.9|2467.8|2464.3|2461.6|2458.2|3789
1605614400000|2020-11-17 12:00:00|2465.3|2461.8|2459.5|2457.5|2473.2|2469.7|2459.1|2456.1|6447
1605618000000|2020-11-17 13:00:00|2459.6|2457.6|2467.8|2465.8|2474.9|2471.4|2457.6|2454.9|9234
1605621600000|2020-11-17 14:00:00|2467.9|2465.9|2458.2|2454.7|2469.8|2467.8|2447.7|2445|9677
1605625200000|2020-11-17 15:00:00|2457.6|2455.6|2457.3|2455.3|2461|2459|2444.9|2442.7|7864
1605628800000|2020-11-17 16:00:00|2457.4|2455.4|2453.3|2451.3|2461|2459|2452.9|2450.1|5671
1605632400000|2020-11-17 17:00:00|2453.4|2451.4|2459.2|2457.2|2462.1|2459.1|2450.7|2447.7|3494
1605636000000|2020-11-17 18:00:00|2459.1|2457.1|2456.8|2454.8|2464.7|2461.9|2455.8|2453.8|3054
1605639600000|2020-11-17 19:00:00|2456.9|2454.9|2459.9|2456.4|2461.4|2458.7|2455.8|2453.3|2998
1605643200000|2020-11-17 20:00:00|2459.8|2456.3|2449.1|2445.6|2460.6|2457.9|2438.3|2434.8|4484
1605646800000|2020-11-17 21:00:00|2449.4|2445.9|2451.8|2445.9|2454.6|2451.9|2447.6|2444.6|2421
1605650400000|2020-11-17 22:00:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1605654000000|2020-11-17 23:00:00|2451.3|2447.8|2451.8|2448.3|2454|2450.5|2450|2445.9|1771
1605657600000|2020-11-18 00:00:00|2451.4|2447.9|2451.8|2448.3|2454.4|2450.9|2446.5|2443|2956
1605661200000|2020-11-18 01:00:00|2451.7|2448.2|2439.3|2435.8|2454|2450.5|2435.3|2431.8|6217
1605664800000|2020-11-18 02:00:00|2438.8|2435.3|2442.7|2439.2|2443.6|2440.1|2437|2433.5|3320
1605668400000|2020-11-18 03:00:00|2442.6|2439.1|2445|2441.5|2445.9|2442.4|2439.2|2435.7|2484
1605672000000|2020-11-18 04:00:00|2445.1|2441.6|2449.6|2446.1|2452.2|2448.7|2444.8|2441.3|1821
1605675600000|2020-11-18 05:00:00|2449.5|2446|2448.4|2444.9|2453.2|2449.7|2447|2443.5|3381
1605679200000|2020-11-18 06:00:00|2448.3|2444.8|2449.5|2446|2449.8|2446.3|2442.1|2438.6|4639
1605682800000|2020-11-18 07:00:00|2449.1|2445.6|2459.8|2456.3|2460.8|2457.3|2449|2445.5|3923
1605686400000|2020-11-18 08:00:00|2460.2|2456.7|2465.2|2461.7|2470.9|2467.5|2455.9|2452.4|4652
1605690000000|2020-11-18 09:00:00|2465.1|2461.6|2459.8|2456.3|2468.8|2465.3|2453.4|2449.9|4871
1605693600000|2020-11-18 10:00:00|2459.6|2456.1|2444.9|2441.4|2461.3|2458.4|2440.8|2437.3|5517
1605697200000|2020-11-18 11:00:00|2444.7|2441.2|2437.9|2434.4|2449.6|2446.1|2435.6|2432.1|6614
1605700800000|2020-11-18 12:00:00|2438.5|2435|2436.9|2433.4|2441.4|2437.9|2422|2418.5|9946
1605704400000|2020-11-18 13:00:00|2436.8|2433.3|2444.5|2441|2446.7|2443.3|2430.1|2426.6|11841
1605708000000|2020-11-18 14:00:00|2444.7|2441.2|2432.9|2429.4|2449.7|2446.2|2431.8|2429.1|9880
1605711600000|2020-11-18 15:00:00|2432.7|2429.2|2464|2460.5|2472.8|2469.3|2430.9|2427.6|10676
1605715200000|2020-11-18 16:00:00|2464.1|2460.6|2455.2|2453.2|2467.4|2464|2451.5|2448.2|6596
1605718800000|2020-11-18 17:00:00|2456.1|2452.6|2441.8|2438.3|2458.6|2455.9|2440.1|2436.6|5768
1605722400000|2020-11-18 18:00:00|2442.1|2438.6|2435.2|2433.2|2442.7|2440|2432.4|2429.7|5072
1605726000000|2020-11-18 19:00:00|2435.1|2433.1|2442.5|2440.5|2444.8|2441.4|2432.5|2430.1|3605
1605729600000|2020-11-18 20:00:00|2442.4|2440.4|2427.7|2424.2|2443.8|2440.4|2425.7|2422.2|5242
1605733200000|2020-11-18 21:00:00|2427.5|2424|2436.5|2433|2438.4|2433.4|2427.5|2424|2498
1605736800000|2020-11-18 22:00:00|2439.4|2427.8|2439.4|2427.8|2439.4|2427.8|2439.4|2427.8|1
1605740400000|2020-11-18 23:00:00|2434.6|2431.1|2429.8|2426.3|2440.7|2437.2|2429.7|2426.2|2200
1605744000000|2020-11-19 00:00:00|2429.7|2426.2|2428.3|2424.8|2433.7|2430.2|2425.6|2422.1|3235
1605747600000|2020-11-19 01:00:00|2428.1|2424.6|2431.7|2428.2|2435.7|2432.2|2425.4|2421.9|6175
1605751200000|2020-11-19 02:00:00|2432.3|2428.8|2434.7|2431.2|2438.2|2434.7|2430.4|2426.9|3067
1605754800000|2020-11-19 03:00:00|2434.8|2431.3|2423.6|2420.1|2434.9|2431.4|2417.4|2413.9|3894
1605758400000|2020-11-19 04:00:00|2423.5|2420|2420.4|2416.9|2426|2423.1|2420.4|2416.9|2163
1605762000000|2020-11-19 05:00:00|2420.3|2416.8|2407|2403.5|2425.8|2422.3|2398.1|2394.6|5412
1605765600000|2020-11-19 06:00:00|2406.9|2403.4|2405.6|2402.1|2410.8|2407.3|2396.5|2393.6|6355
1605769200000|2020-11-19 07:00:00|2406|2402.5|2412.2|2408.7|2414.4|2410.9|2403.3|2399.8|4895
1605772800000|2020-11-19 08:00:00|2412.3|2408.8|2380.2|2376.7|2412.8|2410|2376.5|2373|6226
1605776400000|2020-11-19 09:00:00|2380.3|2376.8|2394.2|2390.7|2402.8|2399.5|2379|2375.5|6012
1605780000000|2020-11-19 10:00:00|2394.1|2390.6|2392|2388.5|2401.3|2397.8|2384.7|2381.4|5618
1605783600000|2020-11-19 11:00:00|2391.4|2387.9|2399.8|2396.3|2408.5|2405|2384.8|2381.3|5686
1605787200000|2020-11-19 12:00:00|2399.9|2396.4|2397.3|2393.8|2408|2404.5|2396.6|2393.3|4746
1605790800000|2020-11-19 13:00:00|2397.1|2393.6|2388.8|2385.3|2398.2|2395.1|2365.1|2362.3|10036
1605794400000|2020-11-19 14:00:00|2388.4|2386.4|2391.2|2387.7|2394.5|2391.1|2376|2373.1|10090
1605798000000|2020-11-19 15:00:00|2391.3|2387.8|2396.7|2393.2|2406.6|2403.3|2386.9|2383.4|9668
1605801600000|2020-11-19 16:00:00|2396.6|2393.1|2391.2|2389.2|2401.2|2398.4|2388|2385.1|6436
1605805200000|2020-11-19 17:00:00|2392.1|2388.6|2396.9|2393.4|2398.7|2396|2389.2|2386.5|4110
1605808800000|2020-11-19 18:00:00|2396.7|2393.2|2403.8|2400.3|2406.4|2402.9|2396.7|2393.2|4307
1605812400000|2020-11-19 19:00:00|2403.7|2400.2|2409.1|2407.1|2415.4|2412|2402.5|2399.7|3592
1605816000000|2020-11-19 20:00:00|2409.6|2406.1|2414.7|2411.2|2415.8|2412.3|2403.7|2400.2|3870
1605819600000|2020-11-19 21:00:00|2413.8|2410.3|2406.5|2403|2415.2|2411.7|2405.9|2398.7|2259
1605823200000|2020-11-19 22:00:00|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|1
1605826800000|2020-11-19 23:00:00|2407.9|2404.4|2398.7|2395.2|2411.2|2405|2392.6|2389.1|2887
1605830400000|2020-11-20 00:00:00|2398.9|2395.4|2400.1|2396.6|2405.8|2402.3|2397.7|2394.2|2983
1605834000000|2020-11-20 01:00:00|2400.2|2396.7|2408.8|2405.3|2417.1|2413.6|2397.6|2394.1|5138
1605837600000|2020-11-20 02:00:00|2409|2405.5|2410.1|2406.6|2410.7|2407.2|2404.2|2400.7|2978
1605841200000|2020-11-20 03:00:00|2410|2406.5|2413.2|2409.7|2413.6|2410.1|2408.6|2405.6|2246
1605844800000|2020-11-20 04:00:00|2413.1|2409.6|2418.7|2415.2|2421.1|2417.6|2412.1|2408.6|2116
1605848400000|2020-11-20 05:00:00|2418.6|2415.1|2419.5|2416|2423.2|2420.2|2414.7|2411.2|3802
1605852000000|2020-11-20 06:00:00|2419.3|2415.8|2414.3|2410.8|2420.1|2417.1|2412.5|2409|4687
1605855600000|2020-11-20 07:00:00|2414.5|2411|2413.6|2410.1|2422.3|2418.8|2404.3|2400.8|5407
1605859200000|2020-11-20 08:00:00|2413.7|2410.2|2421.8|2418.3|2427|2424|2413.2|2409.7|5282
1605862800000|2020-11-20 09:00:00|2421.9|2418.4|2419.9|2416.4|2426.5|2424|2418.2|2415|4896
1605866400000|2020-11-20 10:00:00|2419.6|2416.1|2421.9|2418.4|2425.5|2422|2419.3|2415.8|3383
1605870000000|2020-11-20 11:00:00|2421.8|2418.3|2422.9|2419.4|2427.4|2424.3|2418|2415.1|4083
1605873600000|2020-11-20 12:00:00|2422.8|2419.3|2417.6|2415.6|2423.9|2421.5|2411.5|2408|4661
1605877200000|2020-11-20 13:00:00|2418.2|2414.7|2422.3|2418.8|2427.3|2423.8|2415|2412.1|6244
1605880800000|2020-11-20 14:00:00|2422.2|2418.7|2442.4|2438.9|2455|2451.5|2420.9|2418.2|10457
1605884400000|2020-11-20 15:00:00|2441.8|2439.8|2438.5|2435|2449.6|2446.8|2435.1|2432.6|8032
1605888000000|2020-11-20 16:00:00|2438.6|2435.1|2432.5|2429|2439.4|2436.2|2427.5|2424.6|5362
1605891600000|2020-11-20 17:00:00|2432.6|2429.1|2429.2|2425.7|2433.4|2430.8|2427.3|2424.3|3354
1605895200000|2020-11-20 18:00:00|2429.1|2425.6|2431.7|2429.7|2434.4|2431.5|2425.7|2422.7|2867
1605898800000|2020-11-20 19:00:00|2431.8|2429.8|2429.2|2425.7|2433.6|2430.3|2426.6|2424.4|2483
1605902400000|2020-11-20 20:00:00|2429.1|2425.6|2420|2416.5|2430.4|2426.9|2419.5|2416|2642
1605906000000|2020-11-20 21:00:00|2420|2416.5|2424.4|2412.4|2424.6|2419.9|2416.7|2411|1384
1606086000000|2020-11-22 23:00:00|2417|2411.8|2423.3|2419.8|2423.4|2419.9|2410.6|2399.6|2721
1606089600000|2020-11-23 00:00:00|2422.8|2419.3|2428.2|2424.7|2428.3|2425.2|2420.9|2417.4|2119
1606093200000|2020-11-23 01:00:00|2428.1|2424.6|2432.7|2429.2|2441.8|2438.3|2427.1|2423.6|4493
1606096800000|2020-11-23 02:00:00|2432.4|2428.9|2428.2|2424.7|2433.8|2430.3|2421.6|2418.1|3318
1606100400000|2020-11-23 03:00:00|2427.9|2424.4|2427.3|2423.8|2432.4|2428.9|2425.4|2421.9|2269
1606104000000|2020-11-23 04:00:00|2427.2|2423.7|2428.5|2425|2429.6|2426.1|2425.8|2422.3|1621
1606107600000|2020-11-23 05:00:00|2428.4|2424.9|2430.7|2427.2|2433.7|2430.2|2427.9|2424.4|3176
1606111200000|2020-11-23 06:00:00|2430.9|2427.4|2427|2423.5|2435.5|2432|2423.8|2420.3|4369
1606114800000|2020-11-23 07:00:00|2426.9|2423.4|2427.1|2423.6|2430.4|2426.9|2419.4|2415.9|4946
1606118400000|2020-11-23 08:00:00|2427.4|2423.9|2404|2400.5|2429.4|2425.9|2403.7|2400.2|5486
1606122000000|2020-11-23 09:00:00|2403.9|2400.4|2412.9|2409.4|2415.7|2412.6|2398.2|2394.7|5006
1606125600000|2020-11-23 10:00:00|2412.8|2409.3|2402.2|2400.2|2414.4|2411|2398.5|2395|4320
1606129200000|2020-11-23 11:00:00|2402.1|2400.1|2393.4|2391.4|2405.4|2402.6|2388.7|2385.6|5211
1606132800000|2020-11-23 12:00:00|2392.9|2390.9|2408.3|2404.8|2410.3|2407.2|2391.4|2388.9|5468
1606136400000|2020-11-23 13:00:00|2408|2404.5|2410.3|2406.8|2414.8|2412|2400.3|2396.8|6959
1606140000000|2020-11-23 14:00:00|2410.2|2406.7|2367.4|2363.9|2413.2|2410.1|2365.1|2361.6|9657
1606143600000|2020-11-23 15:00:00|2367.2|2363.7|2350.5|2347|2370.3|2366.8|2348.9|2345.4|14975
1606147200000|2020-11-23 16:00:00|2350.7|2347.2|2359.3|2355.8|2360|2357.3|2344.1|2340.6|10766
1606150800000|2020-11-23 17:00:00|2359.2|2355.7|2360.2|2356.7|2362.5|2359|2353.2|2350.3|5622
1606154400000|2020-11-23 18:00:00|2360.1|2356.6|2360.9|2357.4|2365.2|2361.8|2357.5|2354.8|4441
1606158000000|2020-11-23 19:00:00|2360.8|2357.3|2363.2|2359.7|2364.3|2361|2357.3|2354.6|2705
1606161600000|2020-11-23 20:00:00|2363.3|2359.8|2360|2356.5|2366|2363.2|2357.6|2354.8|4054
1606165200000|2020-11-23 21:00:00|2360.1|2356.6|2361.7|2358.2|2364.2|2360.6|2358.1|2355.3|2089
1606172400000|2020-11-23 23:00:00|2364.1|2360.6|2355.6|2352.1|2365.8|2362.3|2353.8|2350.7|2602
1606176000000|2020-11-24 00:00:00|2355.9|2352.4|2360.4|2356.9|2362.9|2360.2|2351.4|2347.9|3784
1606179600000|2020-11-24 01:00:00|2360.2|2356.7|2338.3|2334.8|2363.5|2360|2329.3|2326|8637
1606183200000|2020-11-24 02:00:00|2338.2|2334.7|2333.9|2330.4|2342.2|2339.3|2326.4|2322.9|5804
1606186800000|2020-11-24 03:00:00|2334.1|2330.6|2343|2339.5|2348.5|2345|2330.7|2327.2|4695
1606190400000|2020-11-24 04:00:00|2342.9|2339.4|2341.5|2338|2345.5|2342.3|2338.3|2335.4|3335
1606194000000|2020-11-24 05:00:00|2342|2338.5|2343.9|2340.4|2348|2345|2335.6|2332.1|4106
1606197600000|2020-11-24 06:00:00|2344|2340.5|2344.5|2341|2349.7|2346.2|2343|2339.5|4789
1606201200000|2020-11-24 07:00:00|2344.3|2340.8|2339.3|2335.8|2353.8|2350.3|2338.7|2335.5|4409
1606204800000|2020-11-24 08:00:00|2338.9|2336.9|2343.9|2340.4|2354.1|2351.1|2338.3|2335.1|6766
1606208400000|2020-11-24 09:00:00|2344|2340.5|2345.3|2341.8|2349.4|2346.5|2341.9|2338.9|4558
1606212000000|2020-11-24 10:00:00|2345.4|2341.9|2316.1|2312.6|2347.1|2344.1|2313|2309.5|5917
1606215600000|2020-11-24 11:00:00|2316.3|2312.8|2317.6|2314.1|2323.4|2320|2309|2305.5|7260
1606219200000|2020-11-24 12:00:00|2317.5|2314|2314.7|2311.2|2332.2|2328.7|2313.2|2309.7|7176
1606222800000|2020-11-24 13:00:00|2314.6|2311.1|2317.9|2314.4|2326.7|2323.2|2294|2291.2|10878
1606226400000|2020-11-24 14:00:00|2317.5|2314|2325.6|2322.1|2327.9|2324.4|2304.5|2301.4|11563
1606230000000|2020-11-24 15:00:00|2325.5|2322|2318.8|2315.3|2327.1|2323.6|2306.7|2303.9|9940
1606233600000|2020-11-24 16:00:00|2318.7|2315.2|2319.8|2316.3|2328.1|2325.3|2317.7|2314.4|6501
1606237200000|2020-11-24 17:00:00|2319.9|2316.4|2324.4|2320.9|2328.6|2326|2316.4|2313.7|3911
1606240800000|2020-11-24 18:00:00|2324.3|2320.8|2325.8|2323.8|2333.5|2331.1|2322.5|2320|4184
1606244400000|2020-11-24 19:00:00|2325.7|2323.7|2322|2318.5|2326.9|2324.2|2320.8|2317.8|2534
1606248000000|2020-11-24 20:00:00|2321.8|2318.3|2326.2|2324.2|2327.2|2324.7|2315.4|2312.5|3171
1606251600000|2020-11-24 21:00:00|2326.9|2323.4|2330.4|2324.1|2332.4|2327.4|2323.5|2320.7|1756
1606258800000|2020-11-24 23:00:00|2328.9|2325.4|2330.5|2327|2335.7|2330.2|2325.4|2321.8|2954
1606262400000|2020-11-25 00:00:00|2330.6|2327.1|2323.6|2320.1|2334.6|2331.1|2321.4|2317.9|3279
1606266000000|2020-11-25 01:00:00|2323.5|2320|2337.3|2333.8|2341.9|2338.4|2322.8|2319.3|5764
1606269600000|2020-11-25 02:00:00|2337.4|2333.9|2334.7|2331.2|2339.9|2336.4|2331.1|2327.6|3130
1606273200000|2020-11-25 03:00:00|2334.8|2331.3|2326.2|2322.7|2335.7|2332.2|2323.6|2320.1|3636
1606276800000|2020-11-25 04:00:00|2326.1|2322.6|2325.2|2321.7|2328.1|2324.6|2321|2317.5|2442
1606280400000|2020-11-25 05:00:00|2325.3|2321.8|2316|2312.5|2327.3|2323.8|2312.1|2308.6|4644
1606284000000|2020-11-25 06:00:00|2315.9|2312.4|2319.9|2316.4|2325.3|2321.8|2314.1|2310.6|4493
1606287600000|2020-11-25 07:00:00|2319.8|2316.3|2334|2330.5|2334.8|2331.3|2317.5|2314|4344
1606291200000|2020-11-25 08:00:00|2333.8|2330.3|2340.8|2337.3|2354|2350.5|2331.9|2328.4|6773
1606294800000|2020-11-25 09:00:00|2340.7|2337.2|2351.3|2347.8|2354.4|2351.5|2338.2|2335.6|5196
1606298400000|2020-11-25 10:00:00|2351.4|2347.9|2338.7|2335.2|2351.6|2348.1|2337.9|2335|3969
1606302000000|2020-11-25 11:00:00|2338.6|2335.1|2342.4|2338.9|2348.8|2345.7|2334.5|2331.4|4561
1606305600000|2020-11-25 12:00:00|2343|2339.5|2344.8|2342.8|2346.1|2343.2|2332.2|2329.1|5662
1606309200000|2020-11-25 13:00:00|2345.4|2341.9|2343.8|2340.3|2352.5|2349|2335|2332.2|7293
1606312800000|2020-11-25 14:00:00|2343.5|2340|2340.6|2337.1|2351.2|2347.9|2333.7|2330.4|7270
1606316400000|2020-11-25 15:00:00|2340.4|2336.9|2339|2337|2346.4|2343.7|2335.3|2332.7|7148
1606320000000|2020-11-25 16:00:00|2339.1|2337.1|2337.6|2334.1|2344.4|2341.7|2335.8|2332.9|4163
1606323600000|2020-11-25 17:00:00|2337.9|2334.4|2336.6|2333.1|2343.6|2340.8|2335.3|2332.5|2754
1606327200000|2020-11-25 18:00:00|2335.6|2333.6|2336.4|2332.9|2339.4|2336.6|2332.1|2329.4|3185
1606330800000|2020-11-25 19:00:00|2336.5|2333|2334.3|2330.8|2339.4|2336.4|2329.5|2326.4|4015
1606334400000|2020-11-25 20:00:00|2334.2|2330.7|2335.7|2333.7|2340.9|2337.4|2333.2|2330.3|2770
1606338000000|2020-11-25 21:00:00|2336.5|2333|2336.3|2332.8|2342.1|2334.3|2333.7|2329.4|1179
1606345200000|2020-11-25 23:00:00|2338|2332.4|2338|2334.5|2344.6|2339.3|2336.5|2332.4|2151
1606348800000|2020-11-26 00:00:00|2337.9|2334.4|2339.2|2335.7|2343.3|2339.8|2335.7|2332.2|3075
1606352400000|2020-11-26 01:00:00|2339.1|2335.6|2342.9|2339.4|2347|2343.5|2336.4|2332.9|3722
1606356000000|2020-11-26 02:00:00|2343.1|2339.6|2343.3|2339.8|2345.3|2341.8|2338.3|2334.8|2666
1606359600000|2020-11-26 03:00:00|2343.4|2339.9|2343.9|2340.4|2344.7|2341.2|2341.7|2338.2|1484
1606363200000|2020-11-26 04:00:00|2344|2340.5|2345.8|2342.3|2345.9|2342.4|2342.8|2339.3|1029
1606366800000|2020-11-26 05:00:00|2345.6|2342.1|2328.5|2325|2346.6|2343.1|2320.2|2316.7|3723
1606370400000|2020-11-26 06:00:00|2328.6|2325.1|2342|2338.5|2343.1|2339.6|2327.9|2324.4|3736
1606374000000|2020-11-26 07:00:00|2342.2|2338.7|2343.6|2340.1|2350.4|2346.9|2338.5|2335|3730
1606377600000|2020-11-26 08:00:00|2343.3|2339.8|2342.4|2338.9|2348.7|2345.2|2340.2|2337|3192
1606381200000|2020-11-26 09:00:00|2342.1|2338.6|2339.2|2335.7|2345|2341.7|2335.4|2331.9|2907
1606384800000|2020-11-26 10:00:00|2339.5|2336|2342.4|2338.9|2344.1|2340.8|2336.6|2333.1|2848
1606388400000|2020-11-26 11:00:00|2342.2|2338.7|2339.6|2336.1|2342.8|2339.3|2338.2|2334.7|2296
1606392000000|2020-11-26 12:00:00|2339.5|2336|2337.5|2335.5|2340.6|2337.1|2332.1|2328.6|3302
1606395600000|2020-11-26 13:00:00|2338.4|2334.9|2338.2|2334.7|2341.8|2338.3|2334.1|2331.2|5193
1606399200000|2020-11-26 14:00:00|2338.3|2334.8|2327.6|2324.1|2341.4|2337.9|2323.2|2319.7|5254
1606402800000|2020-11-26 15:00:00|2327.4|2323.9|2336.1|2332.6|2337.8|2334.3|2325.9|2322.4|3237
1606406400000|2020-11-26 16:00:00|2336.4|2332.9|2334.9|2331.4|2339|2335.5|2333.8|2330.3|3235
1606410000000|2020-11-26 17:00:00|2334.8|2331.3|2335.1|2331.6|2337|2333.5|2332.4|2328.9|2756
1606431600000|2020-11-26 23:00:00|2333.2|2329.7|2323|2319.5|2339.4|2331.2|2322.5|2319|2351
1606435200000|2020-11-27 00:00:00|2322.9|2319.4|2330.1|2326.6|2332.7|2329.2|2319.2|2315.7|2247
1606438800000|2020-11-27 01:00:00|2330.2|2326.7|2325.4|2321.9|2334.5|2331|2323.9|2320.8|4751
1606442400000|2020-11-27 02:00:00|2325.5|2322|2322.5|2319|2328.4|2324.9|2320.5|2317|3152
1606446000000|2020-11-27 03:00:00|2322.2|2318.7|2325.4|2321.9|2328.9|2326|2320.2|2316.7|3084
1606449600000|2020-11-27 04:00:00|2325.5|2322|2321.9|2318.4|2326.3|2322.8|2319.7|2316.2|2546
1606453200000|2020-11-27 05:00:00|2322|2318.5|2326.4|2322.9|2329|2325.5|2309.1|2305.6|4432
1606456800000|2020-11-27 06:00:00|2326.5|2323|2320.4|2316.9|2328.1|2324.6|2319.4|2315.9|3817
1606460400000|2020-11-27 07:00:00|2320.5|2317|2330.1|2326.6|2330.6|2327.3|2317.7|2314.2|3471
1606464000000|2020-11-27 08:00:00|2330|2326.5|2331.4|2327.9|2333.2|2330|2325.1|2321.9|3512
1606467600000|2020-11-27 09:00:00|2331.2|2327.7|2325.6|2322.1|2333.5|2330.1|2324.7|2321.7|2873
1606471200000|2020-11-27 10:00:00|2325.5|2322|2326.9|2323.4|2330.9|2328.1|2323.9|2320.9|3201
1606474800000|2020-11-27 11:00:00|2326.8|2323.3|2319.4|2315.9|2328.1|2325.1|2318.6|2315.3|3346
1606478400000|2020-11-27 12:00:00|2319.3|2315.8|2320.2|2316.7|2323.1|2320.1|2315.7|2312.2|3988
1606482000000|2020-11-27 13:00:00|2320.4|2316.9|2246.6|2243.1|2321.3|2318.9|2235.5|2232|13865
1606485600000|2020-11-27 14:00:00|2246.7|2243.2|2262.1|2258.6|2269.3|2265.8|2238.5|2235.1|12019
1606489200000|2020-11-27 15:00:00|2262|2258.5|2270.6|2267.1|2278.6|2275.1|2259.5|2257|7836
1606492800000|2020-11-27 16:00:00|2270.4|2266.9|2263.2|2261.2|2274.8|2272.5|2263|2261|5916
1606496400000|2020-11-27 17:00:00|2263.3|2261.3|2263.6|2261.6|2268.1|2265.7|2256.4|2253.9|4911
1606500000000|2020-11-27 18:00:00|2263.4|2261.4|2269.7|2266.2|2272.4|2268.9|2262.3|2259|1982
1606690800000|2020-11-29 23:00:00|2272.2|2268.7|2267.8|2264.3|2279.8|2274|2266.7|2263.2|3160
1606694400000|2020-11-30 00:00:00|2267.9|2264.4|2256.2|2252.7|2269.8|2267|2246.6|2243.1|3799
1606698000000|2020-11-30 01:00:00|2256.1|2252.6|2246.5|2243|2260.7|2257.2|2235.1|2231.6|7562
1606701600000|2020-11-30 02:00:00|2246.8|2243.3|2201.2|2197.7|2246.9|2243.4|2193.7|2190.2|6675
1606705200000|2020-11-30 03:00:00|2201.5|2198|2209.1|2205.6|2214.7|2211.2|2196.6|2193.1|6120
1606708800000|2020-11-30 04:00:00|2208.9|2205.4|2200.5|2197|2209.6|2206.1|2200.2|2196.7|2541
1606712400000|2020-11-30 05:00:00|2200.7|2197.2|2215.4|2211.9|2219.3|2215.8|2191.5|2188|5756
1606716000000|2020-11-30 06:00:00|2215.5|2212|2217.7|2214.2|2225.5|2222|2208.5|2205|6180
1606719600000|2020-11-30 07:00:00|2217.6|2214.1|2231.8|2228.3|2234.2|2230.7|2216.8|2213.3|5749
1606723200000|2020-11-30 08:00:00|2232.4|2228.9|2218.2|2214.7|2233.6|2230.1|2214.1|2211|5066
1606726800000|2020-11-30 09:00:00|2218|2214.5|2219.2|2215.7|2223.9|2221.1|2215.1|2212|4948
1606730400000|2020-11-30 10:00:00|2219.4|2215.9|2214.7|2211.2|2220.9|2218.1|2207.3|2203.8|4932
1606734000000|2020-11-30 11:00:00|2214.8|2211.3|2216.9|2213.4|2227|2223.9|2213.6|2210.4|4141
1606737600000|2020-11-30 12:00:00|2216.8|2213.3|2212.8|2209.3|2225.4|2221.9|2206.7|2203.6|5856
1606741200000|2020-11-30 13:00:00|2212.6|2209.1|2213.8|2211.8|2219.8|2216.8|2200|2197.2|9612
1606744800000|2020-11-30 14:00:00|2213.7|2211.7|2236.7|2233.2|2238.6|2235.8|2209.2|2206|10356
1606748400000|2020-11-30 15:00:00|2236.9|2233.4|2229.6|2227.6|2244.8|2242.1|2226.7|2224.5|10415
1606752000000|2020-11-30 16:00:00|2229.9|2227.9|2256|2254|2258.2|2255.4|2225.8|2223.4|8407
1606755600000|2020-11-30 17:00:00|2255.9|2253.9|2258|2254.5|2266.4|2263.4|2255.1|2252.5|5861
1606759200000|2020-11-30 18:00:00|2258.1|2254.6|2256.8|2253.3|2259.8|2257.1|2250.2|2247.4|3616
1606762800000|2020-11-30 19:00:00|2256.9|2253.4|2268.7|2265.2|2268.9|2266.2|2255.5|2252.9|2946
1606766400000|2020-11-30 20:00:00|2268.8|2265.3|2264.5|2261|2269.7|2266.7|2259.7|2256.6|3647
1606770000000|2020-11-30 21:00:00|2264.6|2261.1|2264.3|2260.8|2266.9|2263.3|2261.8|2258.3|1760
1606777200000|2020-11-30 23:00:00|2266.6|2263.1|2268|2264.5|2270.4|2266.9|2260.7|2257.2|2072
1606780800000|2020-12-01 00:00:00|2268.1|2264.6|2265.2|2261.7|2270.1|2266.6|2264.3|2261.5|1732
1606784400000|2020-12-01 01:00:00|2265.1|2261.6|2265.3|2261.8|2272.9|2269.4|2262.6|2259.4|5431
1606788000000|2020-12-01 02:00:00|2265.8|2262.3|2287.5|2284|2290.2|2286.7|2265.7|2262.2|5365
1606791600000|2020-12-01 03:00:00|2287.8|2284.3|2288.4|2284.9|2293|2289.5|2285.1|2281.6|3939
1606795200000|2020-12-01 04:00:00|2288.3|2284.8|2285.9|2282.4|2291.6|2288.1|2285|2281.5|2214
1606798800000|2020-12-01 05:00:00|2285.8|2282.3|2290.2|2286.7|2293.1|2289.6|2282.3|2278.8|3246
1606802400000|2020-12-01 06:00:00|2290.5|2287|2289.8|2286.3|2291.5|2288|2284.1|2280.6|4638
1606806000000|2020-12-01 07:00:00|2289.7|2286.2|2304|2300.5|2305.6|2302.1|2286.7|2283.2|4165
1606809600000|2020-12-01 08:00:00|2303.7|2300.2|2311.7|2308.2|2313.8|2310.3|2299.5|2296.1|4640
1606813200000|2020-12-01 09:00:00|2311.2|2307.7|2318.1|2314.6|2319.4|2316.6|2307.3|2304.3|4319
1606816800000|2020-12-01 10:00:00|2318.3|2314.8|2322.6|2319.1|2323.3|2319.8|2313.3|2310.1|3920
1606820400000|2020-12-01 11:00:00|2322.7|2319.2|2337.7|2334.2|2344.7|2341.2|2322.1|2318.6|5380
1606824000000|2020-12-01 12:00:00|2338.1|2334.6|2339.4|2335.9|2354.7|2351.2|2336|2332.5|7513
1606827600000|2020-12-01 13:00:00|2339.6|2336.1|2363|2361|2365.7|2362.2|2338|2334.8|8466
1606831200000|2020-12-01 14:00:00|2362.9|2360.9|2364|2360.5|2373.8|2370.3|2353.7|2350.9|10084
1606834800000|2020-12-01 15:00:00|2363.9|2360.4|2371.1|2367.6|2372.2|2368.7|2351.9|2348.4|9615
1606838400000|2020-12-01 16:00:00|2371|2367.5|2378.3|2374.8|2385.4|2381.9|2365.2|2361.9|8549
1606842000000|2020-12-01 17:00:00|2378.4|2374.9|2391.2|2387.7|2398.6|2395.7|2377.9|2374.9|6175
1606845600000|2020-12-01 18:00:00|2391.3|2387.8|2396.6|2394.6|2407.3|2404.3|2389.6|2386.6|4715
1606849200000|2020-12-01 19:00:00|2396.5|2394.5|2399.7|2397.7|2404.1|2401.5|2395.7|2393.1|3126
1606852800000|2020-12-01 20:00:00|2399.6|2397.6|2400.7|2398.7|2407|2404.3|2399|2396.4|2783
1606856400000|2020-12-01 21:00:00|2401.1|2397.6|2402|2398.5|2404.1|2401.1|2399.5|2396.8|1569
1606863600000|2020-12-01 23:00:00|2399.4|2395.9|2384.9|2381.4|2400.9|2397.4|2381.9|2378.4|3195
1606867200000|2020-12-02 00:00:00|2385|2381.5|2392.4|2388.9|2393.6|2390.1|2383.7|2380.2|2620
1606870800000|2020-12-02 01:00:00|2392.3|2388.8|2390.6|2387.1|2395.5|2392|2384.5|2381|5989
1606874400000|2020-12-02 02:00:00|2390.7|2387.2|2360.2|2356.7|2393.5|2390|2359.7|2356.2|5430
1606878000000|2020-12-02 03:00:00|2360.5|2357|2373.4|2369.9|2373.6|2370.1|2358.9|2355.4|4603
1606881600000|2020-12-02 04:00:00|2373.5|2370|2370.1|2366.6|2375.1|2371.6|2370|2366.5|1927
1606885200000|2020-12-02 05:00:00|2370.2|2366.7|2366.6|2363.1|2371.1|2367.6|2356.5|2353|4464
1606888800000|2020-12-02 06:00:00|2366.5|2363|2377|2373.5|2383|2379.5|2365.9|2362.4|5453
1606892400000|2020-12-02 07:00:00|2376.7|2373.2|2389.7|2386.2|2394.2|2390.7|2371.7|2368.2|5012
1606896000000|2020-12-02 08:00:00|2389.3|2385.8|2428.3|2424.8|2434.7|2431.2|2381|2377.9|8133
1606899600000|2020-12-02 09:00:00|2428|2424.5|2415.1|2411.6|2428.5|2425|2406.5|2403.1|4679
1606903200000|2020-12-02 10:00:00|2415|2411.5|2422.2|2418.7|2430.1|2426.6|2410.3|2406.8|4153
1606906800000|2020-12-02 11:00:00|2421.6|2419.6|2415.6|2412.1|2423.8|2420.7|2411.2|2408.4|5145
1606910400000|2020-12-02 12:00:00|2414.7|2411.2|2389.1|2385.6|2415.3|2412.5|2380.3|2376.8|9479
1606914000000|2020-12-02 13:00:00|2388.9|2385.4|2374.4|2370.9|2406.8|2403.3|2364.8|2361.3|12110
1606917600000|2020-12-02 14:00:00|2374.2|2370.7|2382.2|2378.7|2386.4|2382.9|2366.8|2363.3|10191
1606921200000|2020-12-02 15:00:00|2381.9|2378.4|2392.6|2389.1|2397.7|2394.6|2380.8|2377.6|7825
1606924800000|2020-12-02 16:00:00|2392.8|2389.3|2396.7|2393.2|2401.2|2398.5|2390|2386.5|5939
1606928400000|2020-12-02 17:00:00|2396.6|2393.1|2394.3|2390.8|2397.8|2395.1|2387.1|2384.1|4632
1606932000000|2020-12-02 18:00:00|2394|2390.5|2402.5|2399|2403.7|2400.7|2392.4|2389.5|2977
1606935600000|2020-12-02 19:00:00|2402.6|2399.1|2405.2|2401.7|2409.1|2406|2396.7|2393.9|3138
1606939200000|2020-12-02 20:00:00|2405.3|2401.8|2403.5|2401.5|2409.2|2405.8|2401.6|2398.3|3582
1606942800000|2020-12-02 21:00:00|2403.6|2401.6|2411.9|2403.7|2415.7|2410.4|2402.9|2400.2|1900
1606950000000|2020-12-02 23:00:00|2413.7|2406.7|2406.5|2403|2415.3|2408.8|2404.2|2400.7|2386
1606953600000|2020-12-03 00:00:00|2406.4|2402.9|2398.8|2395.3|2406.7|2403.2|2398.6|2395.1|2473
1606957200000|2020-12-03 01:00:00|2398.7|2395.2|2383.8|2380.3|2405.5|2402|2382.4|2378.9|6533
1606960800000|2020-12-03 02:00:00|2384.2|2380.7|2391.2|2387.7|2393.8|2390.3|2383.6|2380.1|4648
1606964400000|2020-12-03 03:00:00|2391.3|2387.8|2405.8|2402.3|2412|2408.5|2389.5|2386.1|4771
1606968000000|2020-12-03 04:00:00|2405.5|2402|2404.1|2400.6|2407|2403.5|2397.7|2394.2|2566
1606971600000|2020-12-03 05:00:00|2404.2|2400.7|2402.1|2398.6|2406.1|2402.6|2395.8|2392.3|3781
1606975200000|2020-12-03 06:00:00|2401.8|2398.3|2402|2398.5|2406|2402.5|2393.6|2390.9|5435
1606978800000|2020-12-03 07:00:00|2402.2|2398.7|2425.1|2421.6|2425.5|2422|2401|2397.5|5639
1606982400000|2020-12-03 08:00:00|2425|2421.5|2413.7|2410.2|2428.5|2425.7|2406|2402.7|5023
1606986000000|2020-12-03 09:00:00|2413.4|2409.9|2412.5|2409|2417.9|2414.6|2397.5|2394.5|4202
1606989600000|2020-12-03 10:00:00|2412.6|2409.1|2413.8|2410.3|2418.5|2415.6|2404.2|2400.7|3841
1606993200000|2020-12-03 11:00:00|2413|2411|2422.9|2419.4|2423.4|2420.6|2410.7|2407.8|4383
1606996800000|2020-12-03 12:00:00|2423.1|2419.6|2421.4|2417.9|2430.3|2427.3|2417.3|2413.9|6839
1607000400000|2020-12-03 13:00:00|2420.9|2418.9|2388.7|2386.7|2425.7|2422.2|2382|2378.5|11203
1607004000000|2020-12-03 14:00:00|2389.3|2385.8|2388.1|2384.6|2410.2|2406.9|2379.9|2376.8|12672
1607007600000|2020-12-03 15:00:00|2388.6|2385.1|2394.2|2392.2|2407.7|2404.8|2385.2|2381.7|9173
1607011200000|2020-12-03 16:00:00|2393.9|2391.9|2399.2|2397.2|2399.8|2397.8|2375.7|2372.2|9918
1607014800000|2020-12-03 17:00:00|2399.4|2397.4|2402.4|2400.4|2404.1|2402.1|2394.7|2392.6|5503
1607018400000|2020-12-03 18:00:00|2402.5|2400.5|2398|2396|2404.9|2402.9|2393.8|2391.8|3812
1607022000000|2020-12-03 19:00:00|2398.1|2396.1|2409.7|2407.7|2411.4|2409.4|2397.3|2394.9|2892
1607025600000|2020-12-03 20:00:00|2409.8|2407.8|2414.3|2412.3|2414.7|2412.7|2407.4|2403.9|3603
1607029200000|2020-12-03 21:00:00|2414.4|2412.4|2407|2403.5|2414.5|2412.5|2407|2402.7|1702
1607036400000|2020-12-03 23:00:00|2409.7|2406.2|2405.8|2402.3|2410.5|2407.6|2404.2|2401.1|2104
1607040000000|2020-12-04 00:00:00|2405.7|2402.2|2409.6|2406.1|2413.1|2410.1|2403.7|2400.4|2009
1607043600000|2020-12-04 01:00:00|2409.7|2406.2|2404.4|2400.9|2409.8|2406.4|2395.1|2392.6|6737
1607047200000|2020-12-04 02:00:00|2403.9|2401.9|2409|2407|2409.9|2407.1|2396.9|2394.1|4392
1607050800000|2020-12-04 03:00:00|2408.9|2406.9|2407.9|2405.9|2413.2|2410.4|2405.7|2402.9|3348
1607054400000|2020-12-04 04:00:00|2408.6|2405.1|2407.1|2403.6|2412.3|2409.5|2405.7|2403.2|1772
1607058000000|2020-12-04 05:00:00|2407|2403.5|2403|2401|2409.9|2407.2|2400.9|2398.3|4309
1607061600000|2020-12-04 06:00:00|2403.1|2401.1|2430.5|2427|2431.1|2428.5|2401.3|2398.6|6096
1607065200000|2020-12-04 07:00:00|2430.6|2427.1|2414.1|2410.6|2430.7|2428.1|2413.4|2410.4|4668
1607068800000|2020-12-04 08:00:00|2414|2410.5|2421|2419|2427.9|2425.3|2409.9|2407.1|4535
1607072400000|2020-12-04 09:00:00|2422.2|2418.7|2430|2426.5|2435.1|2431.7|2418.4|2416.3|3809
1607076000000|2020-12-04 10:00:00|2430.1|2426.6|2418.4|2416.4|2434.8|2431.9|2417.3|2414.5|4369
1607079600000|2020-12-04 11:00:00|2418.3|2416.3|2423.9|2420.4|2429.2|2426.6|2416.6|2414|3684
1607083200000|2020-12-04 12:00:00|2423.7|2420.2|2422.5|2420.5|2427.4|2424.8|2419.1|2416.4|4279
1607086800000|2020-12-04 13:00:00|2422.4|2420.4|2401.8|2398.3|2442.9|2439.7|2394.1|2391.6|12901
1607090400000|2020-12-04 14:00:00|2402|2400|2424.2|2420.7|2432.1|2428.8|2402|2399.7|11548
1607094000000|2020-12-04 15:00:00|2424.4|2420.9|2401.9|2399.9|2424.9|2421.4|2394.8|2392.1|9416
1607097600000|2020-12-04 16:00:00|2402|2400|2411.4|2409.4|2413.7|2411.3|2399|2397|6483
1607101200000|2020-12-04 17:00:00|2411.2|2409.2|2412.3|2410.3|2415.4|2413.4|2408.9|2406.5|3191
1607104800000|2020-12-04 18:00:00|2412.4|2410.4|2416.5|2414.5|2418.6|2415.8|2410.1|2408.1|2276
1607108400000|2020-12-04 19:00:00|2417.3|2413.8|2417.8|2415.8|2420.3|2417.5|2414.5|2412.2|1676
1607112000000|2020-12-04 20:00:00|2417.7|2415.7|2418.6|2416.6|2420.6|2417.3|2414.9|2412.6|2031
1607115600000|2020-12-04 21:00:00|2418.3|2416.3|2423.7|2414.7|2427.7|2419.3|2416.4|2413.3|1843
1607295600000|2020-12-06 23:00:00|2426|2422.5|2414.2|2410.7|2426.5|2422.5|2409.3|2405.8|2938
1607299200000|2020-12-07 00:00:00|2413.8|2410.3|2420.9|2417.4|2423.9|2420.4|2410.7|2407.3|2155
1607302800000|2020-12-07 01:00:00|2421|2417.5|2416.4|2412.9|2424.3|2420.8|2411.9|2408.4|5486
1607306400000|2020-12-07 02:00:00|2416.3|2412.8|2416.3|2412.8|2420.4|2416.9|2409.7|2406.7|3200
1607310000000|2020-12-07 03:00:00|2416.2|2412.7|2407.5|2404|2418.2|2414.7|2403.1|2399.6|3826
1607313600000|2020-12-07 04:00:00|2407.6|2404.1|2410.6|2407.1|2412.2|2409.3|2406|2402.5|1831
1607317200000|2020-12-07 05:00:00|2410.5|2407|2418|2414.5|2420|2416.9|2409.8|2406.8|3195
1607320800000|2020-12-07 06:00:00|2418.2|2414.7|2408.9|2405.4|2420.2|2416.7|2407.9|2404.4|3380
1607324400000|2020-12-07 07:00:00|2409|2405.5|2405.4|2401.9|2412.1|2408.8|2404|2401.1|3087
1607328000000|2020-12-07 08:00:00|2405.5|2402|2371.4|2367.9|2406.6|2404.6|2354.4|2350.9|9251
1607331600000|2020-12-07 09:00:00|2371.3|2367.8|2378.2|2376.2|2383.3|2379.8|2364.1|2360.6|5990
1607335200000|2020-12-07 10:00:00|2378.3|2376.3|2382.2|2378.7|2388.7|2385.2|2369.6|2366.1|5374
1607338800000|2020-12-07 11:00:00|2382.4|2378.9|2376|2374|2382.4|2378.9|2372.7|2369.8|5528
1607342400000|2020-12-07 12:00:00|2375.4|2373.4|2380.1|2378.1|2384.3|2380.8|2372.3|2369.9|5599
1607346000000|2020-12-07 13:00:00|2380|2378|2397.2|2393.7|2397.9|2394.4|2361.8|2359.8|9692
1607349600000|2020-12-07 14:00:00|2396.7|2393.2|2450.8|2447.3|2454.6|2451.1|2389.1|2386.5|11265
1607353200000|2020-12-07 15:00:00|2450.6|2447.1|2462.3|2458.8|2471.9|2468.7|2446.4|2444.2|13856
1607356800000|2020-12-07 16:00:00|2462.4|2458.9|2467.5|2464|2472.9|2469.5|2458.3|2454.8|9950
1607360400000|2020-12-07 17:00:00|2467.7|2464.2|2474.8|2471.3|2480.5|2477.2|2465.3|2462.1|5368
1607364000000|2020-12-07 18:00:00|2474.9|2471.4|2460.5|2458.5|2477.2|2474|2455.6|2453.1|4970
1607367600000|2020-12-07 19:00:00|2460.6|2458.6|2447.6|2445.6|2461.7|2459.4|2446.6|2444.2|3451
1607371200000|2020-12-07 20:00:00|2447.4|2445.4|2456.4|2452.9|2458|2454.5|2437.8|2435|3789
1607374800000|2020-12-07 21:00:00|2456.6|2453.1|2450.3|2446.8|2460.6|2457.4|2447.9|2440.9|1935
1607382000000|2020-12-07 23:00:00|2451.3|2447.8|2455.1|2451.6|2459.1|2455.6|2450.1|2446.6|1813
1607385600000|2020-12-08 00:00:00|2455|2451.5|2456.3|2452.8|2456.7|2453.2|2450|2446.5|2208
1607389200000|2020-12-08 01:00:00|2456.2|2452.7|2466.2|2462.7|2470.1|2466.6|2453.8|2450.3|7591
1607392800000|2020-12-08 02:00:00|2466.1|2462.6|2468.9|2465.4|2475.1|2472.2|2462.5|2459.2|4376
1607396400000|2020-12-08 03:00:00|2468.8|2465.3|2473.3|2469.8|2475.4|2471.9|2466.2|2463.4|3367
1607400000000|2020-12-08 04:00:00|2473.4|2469.9|2470.9|2467.4|2477.9|2474.4|2467.9|2464.4|2960
1607403600000|2020-12-08 05:00:00|2471|2467.5|2463.3|2459.8|2473.3|2469.8|2459.1|2455.6|3714
1607407200000|2020-12-08 06:00:00|2463.2|2459.7|2467.2|2463.7|2469|2466.3|2459.9|2456.4|4217
1607410800000|2020-12-08 07:00:00|2467.4|2463.9|2460.8|2458.8|2467.4|2463.9|2455.7|2452.7|3574
1607414400000|2020-12-08 08:00:00|2461.3|2457.8|2464.4|2462.4|2471.3|2468.2|2452.2|2449.9|4949
1607418000000|2020-12-08 09:00:00|2464.5|2462.5|2460.6|2457.1|2469.7|2466.8|2454.6|2451.9|4349
1607421600000|2020-12-08 10:00:00|2460.8|2457.3|2455.9|2452.4|2462.9|2460|2453.6|2450.9|3424
1607425200000|2020-12-08 11:00:00|2456|2452.5|2448.8|2446.8|2456|2452.9|2445.1|2441.6|4632
1607428800000|2020-12-08 12:00:00|2449|2447|2460.7|2458.7|2461.9|2459.2|2449|2446.4|4454
1607432400000|2020-12-08 13:00:00|2460.6|2458.6|2455.5|2453.5|2470.3|2468.2|2448.2|2446.2|8364
1607436000000|2020-12-08 14:00:00|2455.4|2453.4|2470.7|2468.7|2488.6|2485.8|2454.7|2452.2|9572
1607439600000|2020-12-08 15:00:00|2470.6|2468.6|2453.1|2451.1|2474.4|2471.6|2446.7|2444.5|9613
1607443200000|2020-12-08 16:00:00|2453.2|2451.2|2457.6|2455.6|2460.2|2457.7|2450.7|2448.7|5190
1607446800000|2020-12-08 17:00:00|2457.5|2455.5|2463.7|2460.2|2466.6|2464.3|2456.6|2454.6|3545
1607450400000|2020-12-08 18:00:00|2463|2461|2464.6|2462.6|2467.3|2465.1|2459.3|2457.1|2460
1607454000000|2020-12-08 19:00:00|2464.5|2462.5|2460.5|2458.5|2469.1|2466.7|2459.4|2456.9|1566
1607457600000|2020-12-08 20:00:00|2460.6|2458.6|2458.1|2454.6|2462.1|2459.3|2456.7|2454.1|1579
1607461200000|2020-12-08 21:00:00|2457.3|2455.3|2457|2453.5|2461.5|2458.6|2455.3|2452.1|1333
1607468400000|2020-12-08 23:00:00|2460.6|2457.1|2456.9|2454.9|2460.8|2457.3|2453.8|2450.3|1623
1607472000000|2020-12-09 00:00:00|2457.6|2454.1|2455.8|2452.3|2459.8|2457|2454.1|2451.1|1928
1607475600000|2020-12-09 01:00:00|2455.7|2452.2|2449.7|2446.2|2457.3|2453.8|2447.3|2443.8|4862
1607479200000|2020-12-09 02:00:00|2449.8|2446.3|2439.3|2435.8|2453.2|2450.2|2435.9|2432.9|4750
1607482800000|2020-12-09 03:00:00|2439.2|2435.7|2432.8|2429.3|2443.9|2440.7|2425.4|2421.9|5558
1607486400000|2020-12-09 04:00:00|2432.7|2429.2|2438.1|2434.6|2439|2435.5|2427.3|2423.8|3849
1607490000000|2020-12-09 05:00:00|2438.2|2434.7|2431.9|2428.4|2442|2438.5|2428.4|2424.9|4377
1607493600000|2020-12-09 06:00:00|2431.7|2428.2|2433.6|2430.1|2442.1|2438.7|2429.8|2426.4|5337
1607497200000|2020-12-09 07:00:00|2433.7|2430.2|2425.3|2421.8|2436.7|2433.8|2416.8|2414.1|4861
1607500800000|2020-12-09 08:00:00|2425.2|2421.7|2442.6|2439.1|2443.2|2440.8|2422.6|2419.5|5622
1607504400000|2020-12-09 09:00:00|2441.6|2439.6|2432.4|2430.4|2445.3|2442.6|2427|2424|4132
1607508000000|2020-12-09 10:00:00|2432.3|2430.3|2427.5|2425.5|2435.8|2433.3|2425.6|2422.6|4464
1607511600000|2020-12-09 11:00:00|2427.4|2425.4|2413.5|2410|2434.6|2432.1|2399.1|2396|5563
1607515200000|2020-12-09 12:00:00|2412.8|2410.8|2420|2418|2422.8|2420.8|2411.6|2408.9|6870
1607518800000|2020-12-09 13:00:00|2419.9|2417.9|2434.5|2432.5|2447.9|2445.9|2416|2412.8|9420
1607522400000|2020-12-09 14:00:00|2434.9|2432.9|2400.2|2396.7|2436.9|2434.5|2399.8|2396.7|10639
1607526000000|2020-12-09 15:00:00|2399.9|2396.4|2414.9|2412.9|2417.6|2415.1|2395.9|2393.5|11349
1607529600000|2020-12-09 16:00:00|2415.1|2413.1|2408.1|2406.1|2422.2|2419.9|2406|2404|7615
1607533200000|2020-12-09 17:00:00|2408.2|2406.2|2402.6|2400.6|2409.7|2407.7|2392.1|2390.1|6219
1607536800000|2020-12-09 18:00:00|2402.7|2400.7|2360|2358|2402.7|2400.7|2360|2357.1|7951
1607540400000|2020-12-09 19:00:00|2360.5|2357|2382.2|2380.2|2384.7|2382.7|2359.9|2357|6736
1607544000000|2020-12-09 20:00:00|2382.1|2380.1|2390.9|2388.9|2394|2392|2380|2378|4320
1607547600000|2020-12-09 21:00:00|2391.3|2389.3|2397.2|2393.7|2399.5|2396|2390.4|2388.4|2130
1607554800000|2020-12-09 23:00:00|2397.1|2393.6|2390.4|2386.9|2399.6|2394.2|2388.3|2385|2079
1607558400000|2020-12-10 00:00:00|2390|2386.5|2392.4|2388.9|2396.7|2393.6|2389.1|2386.2|3521
1607562000000|2020-12-10 01:00:00|2392|2388.5|2401.2|2397.7|2404.8|2402.1|2385.2|2382.4|7479
1607565600000|2020-12-10 02:00:00|2400.4|2398.4|2403.2|2401.2|2406.7|2403.8|2397.7|2395.1|4277
1607569200000|2020-12-10 03:00:00|2403.3|2401.3|2402.3|2398.8|2407.3|2404.9|2401.4|2398.3|3362
1607572800000|2020-12-10 04:00:00|2402.2|2398.7|2405.1|2401.6|2408.5|2405|2402.2|2398.7|1834
1607576400000|2020-12-10 05:00:00|2405.2|2401.7|2397.2|2395.2|2406.5|2403|2396|2392.5|3188
1607580000000|2020-12-10 06:00:00|2397.1|2395.1|2378.4|2374.9|2398.8|2396.1|2376.5|2373|5801
1607583600000|2020-12-10 07:00:00|2378.3|2374.8|2391.1|2389.1|2393.9|2391.9|2377.8|2374.8|4633
1607587200000|2020-12-10 08:00:00|2391|2389|2381.9|2379.9|2392.7|2390.7|2377.3|2375.3|4756
1607590800000|2020-12-10 09:00:00|2381.7|2379.7|2386.6|2384.6|2393.1|2389.9|2373|2370.1|4809
1607594400000|2020-12-10 10:00:00|2386.7|2384.7|2384.3|2382.3|2388.7|2386.7|2383.4|2381.4|1165
1607598000000|2020-12-10 11:00:00|2399.6|2396.1|2389.3|2387.3|2399.8|2396.9|2388|2385.2|3800
1607601600000|2020-12-10 12:00:00|2389.4|2387.4|2391.6|2388.1|2395.8|2393|2382.9|2380.2|7210
1607605200000|2020-12-10 13:00:00|2391.8|2388.3|2415.4|2413.4|2422.3|2420.3|2383.6|2381.1|11675
1607608800000|2020-12-10 14:00:00|2415.3|2413.3|2422.5|2420.5|2430|2427.9|2403.9|2401.4|12692
1607612400000|2020-12-10 15:00:00|2422.9|2420.9|2397.6|2395.6|2427.9|2424.9|2394.6|2391.9|10486
1607616000000|2020-12-10 16:00:00|2397.7|2395.7|2400.2|2398.2|2402.1|2399.5|2389.7|2387.7|7685
1607619600000|2020-12-10 17:00:00|2400.1|2398.1|2390.1|2388.1|2404|2401.9|2389.9|2387.9|5048
1607623200000|2020-12-10 18:00:00|2390|2388|2396.2|2394.2|2402.7|2400.1|2388.2|2385.8|5380
1607626800000|2020-12-10 19:00:00|2396.4|2394.4|2399|2397|2401.2|2398.5|2391.6|2389.4|3464
1607630400000|2020-12-10 20:00:00|2399.9|2396.4|2403.4|2399.9|2406.4|2403.9|2397.9|2395.9|2520
1607634000000|2020-12-10 21:00:00|2403.5|2400|2401.5|2396.3|2403.8|2400.9|2398|2394.5|1503
1607641200000|2020-12-10 23:00:00|2402|2398.5|2400.2|2396.7|2405.1|2401.6|2397.3|2393.8|1704
1607644800000|2020-12-11 00:00:00|2400.5|2397|2396.6|2393.1|2405.5|2402.7|2395.4|2391.9|2509
1607648400000|2020-12-11 01:00:00|2396.3|2392.8|2406.5|2403|2407.2|2404|2395.9|2392.4|5309
1607652000000|2020-12-11 02:00:00|2406.3|2402.8|2402.4|2398.9|2408.1|2405.2|2397.4|2393.9|5280
1607655600000|2020-12-11 03:00:00|2401.6|2399.6|2399|2395.5|2402.6|2399.8|2390|2386.7|3831
1607659200000|2020-12-11 04:00:00|2399.1|2395.6|2398.9|2395.4|2400.7|2397.2|2396.7|2393.2|1883
1607662800000|2020-12-11 05:00:00|2398.8|2395.3|2390.9|2387.4|2401.6|2398.1|2385.4|2381.9|3809
1607666400000|2020-12-11 06:00:00|2390.8|2387.3|2395.3|2391.8|2400.7|2397.2|2388|2385|5018
1607670000000|2020-12-11 07:00:00|2395.4|2391.9|2390.5|2387|2400.5|2397|2389.4|2386|3834
1607673600000|2020-12-11 08:00:00|2390.6|2387.1|2376.7|2373.2|2398.4|2394.9|2376.7|2373.2|5550
1607677200000|2020-12-11 09:00:00|2376.6|2373.1|2390.8|2387.3|2395.2|2392.1|2376.6|2373.1|5765
1607680800000|2020-12-11 10:00:00|2391|2387.5|2382.2|2378.7|2399|2395.7|2381.1|2378.4|4582
1607684400000|2020-12-11 11:00:00|2381.2|2379.2|2383.8|2381.8|2385.7|2382.8|2361.9|2358.4|7545
1607688000000|2020-12-11 12:00:00|2383.6|2381.6|2387.7|2385.7|2389.4|2386.7|2381.2|2378.2|5284
1607691600000|2020-12-11 13:00:00|2387.6|2385.6|2400.9|2398.9|2405.4|2402.3|2370.8|2367.7|9752
1607695200000|2020-12-11 14:00:00|2400.2|2398.2|2401.8|2398.3|2407.7|2404.9|2388.3|2385.6|8637
1607698800000|2020-12-11 15:00:00|2401.4|2397.9|2402.2|2398.7|2413.7|2411.1|2397.9|2395.3|9105
1607702400000|2020-12-11 16:00:00|2402.1|2398.6|2401.7|2399.7|2406.7|2403.9|2397.2|2393.7|5165
1607706000000|2020-12-11 17:00:00|2401.8|2399.8|2402.3|2400.3|2404.9|2402.6|2400.3|2397.5|3116
1607709600000|2020-12-11 18:00:00|2402.4|2400.4|2400.9|2398.9|2405.9|2403.3|2395.9|2393.3|2587
1607713200000|2020-12-11 19:00:00|2401|2399|2395.3|2393.3|2401.3|2399.3|2394.8|2392.1|2002
1607716800000|2020-12-11 20:00:00|2395.1|2393.1|2396.9|2394.9|2398|2395.2|2393.3|2390.5|2131
1607720400000|2020-12-11 21:00:00|2397.6|2394.1|2399.8|2387.8|2400.3|2395.3|2394|2386.9|1092
1607900400000|2020-12-13 23:00:00|2401.1|2397.6|2397.1|2393.6|2401.3|2397.8|2393.4|2389.9|2775
1607904000000|2020-12-14 00:00:00|2397.5|2394|2394.9|2391.4|2399.5|2396|2392.4|2388.9|1830
1607907600000|2020-12-14 01:00:00|2394.1|2390.6|2393.8|2390.3|2399.6|2396.1|2385.7|2382.2|4924
1607911200000|2020-12-14 02:00:00|2393.7|2390.2|2401|2397.5|2402|2398.5|2390.5|2387.2|2469
1607914800000|2020-12-14 03:00:00|2400.9|2397.4|2397.3|2393.8|2401.8|2398.3|2393.8|2390.5|1718
1607918400000|2020-12-14 04:00:00|2397.4|2393.9|2394.9|2391.4|2398.5|2395|2392.2|2389.7|837
1607922000000|2020-12-14 05:00:00|2394.8|2391.3|2394.2|2390.7|2396.3|2392.8|2384|2381|2350
1607925600000|2020-12-14 06:00:00|2393.9|2390.4|2395.7|2392.2|2398|2394.5|2389.3|2386.1|2898
1607929200000|2020-12-14 07:00:00|2395.6|2392.1|2389.9|2386.4|2396.5|2393.1|2386.8|2383.7|2350
1607932800000|2020-12-14 08:00:00|2390.1|2386.6|2380.7|2378.7|2395|2392.1|2376.7|2373.9|5806
1607936400000|2020-12-14 09:00:00|2380.5|2378.5|2383.5|2381.5|2387.2|2384.3|2376.1|2373.3|4877
1607940000000|2020-12-14 10:00:00|2383.7|2381.7|2382.4|2378.9|2384.5|2382.3|2368.7|2365.2|4910
1607943600000|2020-12-14 11:00:00|2382.1|2378.6|2386.3|2384.3|2393.6|2390.9|2380.5|2377.7|4266
1607947200000|2020-12-14 12:00:00|2386.2|2384.2|2384.5|2382.5|2391.6|2388.8|2383.1|2380.9|4256
1607950800000|2020-12-14 13:00:00|2384.3|2382.3|2413.4|2409.9|2415.9|2412.8|2384.3|2382.3|8867
1607954400000|2020-12-14 14:00:00|2413.3|2409.8|2415.1|2413.1|2425.8|2422.5|2403.9|2401|11170
1607958000000|2020-12-14 15:00:00|2415.2|2413.2|2401.1|2397.6|2418.1|2415.3|2399.6|2396.7|10432
1607961600000|2020-12-14 16:00:00|2401.4|2397.9|2390.2|2388.2|2401.6|2398.8|2381.1|2378.6|7287
1607965200000|2020-12-14 17:00:00|2390.3|2388.3|2394.8|2392.8|2395.7|2393.1|2388.8|2386.6|3875
1607968800000|2020-12-14 18:00:00|2394.7|2392.7|2389.6|2387.6|2397.4|2394.8|2387.6|2385|2592
1607972400000|2020-12-14 19:00:00|2389.7|2387.7|2386.4|2384.4|2392.7|2390.1|2386|2383.3|2276
1607976000000|2020-12-14 20:00:00|2386.5|2384.5|2386.7|2383.2|2390.6|2388|2384.1|2381.4|2708
1607979600000|2020-12-14 21:00:00|2386|2384|2386.9|2381.6|2390.7|2387.2|2384.1|2379.1|1554
1607986800000|2020-12-14 23:00:00|2385.6|2382.1|2386.7|2383.2|2392.3|2387.6|2385.1|2381.6|1739
1607990400000|2020-12-15 00:00:00|2386.1|2382.6|2388.8|2385.3|2390.1|2386.6|2386|2382.5|1829
1607994000000|2020-12-15 01:00:00|2388.9|2385.4|2391.7|2388.2|2394.2|2390.7|2385|2381.8|5516
1607997600000|2020-12-15 02:00:00|2391.5|2388|2402.2|2398.7|2407.8|2404.4|2390.9|2387.4|4762
1608001200000|2020-12-15 03:00:00|2402.5|2399|2405.4|2401.9|2407.9|2404.7|2401.7|2398.2|2742
1608004800000|2020-12-15 04:00:00|2405.5|2402|2405.6|2402.1|2406.3|2403.2|2400.8|2398.2|2113
1608008400000|2020-12-15 05:00:00|2405.5|2402|2412.9|2409.4|2419.9|2416.4|2403.8|2400.9|4486
1608012000000|2020-12-15 06:00:00|2412.8|2409.3|2419.2|2415.7|2420.1|2416.6|2407.6|2404.8|4679
1608015600000|2020-12-15 07:00:00|2419.1|2415.6|2421.8|2418.3|2427.8|2424.3|2415.7|2412.2|4503
1608019200000|2020-12-15 08:00:00|2421.1|2419.1|2430.1|2426.6|2433.6|2430.2|2416.8|2413.9|6577
1608022800000|2020-12-15 09:00:00|2430|2426.5|2428.8|2425.3|2433|2430.1|2423|2420.3|4647
1608026400000|2020-12-15 10:00:00|2428.6|2425.1|2429|2425.5|2432.3|2429.4|2425|2421.7|3934
1608030000000|2020-12-15 11:00:00|2428.8|2425.3|2422.7|2419.2|2429.3|2426.3|2418.1|2415.4|3871
1608033600000|2020-12-15 12:00:00|2422.2|2420.2|2424.8|2421.3|2434.4|2431.9|2420.3|2416.8|5973
1608037200000|2020-12-15 13:00:00|2424.1|2422.1|2448|2446|2456.7|2453.5|2423.5|2421.5|11949
1608040800000|2020-12-15 14:00:00|2448.2|2446.2|2446.4|2442.9|2453.4|2450.6|2432.7|2429.9|10165
1608044400000|2020-12-15 15:00:00|2446.5|2443|2440.4|2438.4|2451.3|2448.9|2438|2435.8|7765
1608048000000|2020-12-15 16:00:00|2441.4|2437.9|2449.9|2447.9|2450.2|2448.1|2435.7|2433.1|6093
1608051600000|2020-12-15 17:00:00|2449.5|2447.5|2451.1|2449.1|2452.3|2449.7|2445.7|2443|3679
1608055200000|2020-12-15 18:00:00|2451.9|2448.4|2451.6|2449.6|2458.2|2455.4|2449.1|2445.7|4451
1608058800000|2020-12-15 19:00:00|2451.3|2449.3|2449.8|2447.8|2454.5|2451.8|2448.3|2445.4|2373
1608062400000|2020-12-15 20:00:00|2449.9|2447.9|2453.6|2450.1|2453.7|2451.1|2448.3|2445.8|2958
1608066000000|2020-12-15 21:00:00|2453.5|2450|2451.4|2447.9|2454.3|2450.7|2450.2|2446.4|1524
1608073200000|2020-12-15 23:00:00|2453.5|2450|2450.4|2446.9|2455.8|2452.3|2450|2446.5|1448
1608076800000|2020-12-16 00:00:00|2450.5|2447|2449.6|2446.1|2454.1|2451.1|2446.8|2444.2|1856
1608080400000|2020-12-16 01:00:00|2449.1|2445.6|2447.6|2444.1|2452.7|2449.4|2445.9|2442.6|4499
1608084000000|2020-12-16 02:00:00|2447.8|2444.3|2470.2|2466.7|2473.7|2470.2|2447.4|2443.9|5522
1608087600000|2020-12-16 03:00:00|2470.3|2466.8|2471.3|2467.8|2472.5|2469|2465.4|2461.9|3595
1608091200000|2020-12-16 04:00:00|2471.2|2467.7|2467.4|2463.9|2471.2|2467.7|2465.5|2462.9|1702
1608094800000|2020-12-16 05:00:00|2467.5|2464|2466.6|2463.1|2476.4|2472.9|2460.4|2457.4|4533
1608098400000|2020-12-16 06:00:00|2466.5|2463|2481.6|2478.1|2487.6|2484.1|2464.9|2461.9|6201
1608102000000|2020-12-16 07:00:00|2481.8|2478.3|2476|2472.5|2486.1|2482.6|2473.5|2470.2|5166
1608105600000|2020-12-16 08:00:00|2475.9|2472.4|2498.9|2495.4|2502.7|2499.2|2473.5|2470.6|7063
1608109200000|2020-12-16 09:00:00|2498.6|2495.1|2516.6|2513.1|2519.9|2517.4|2494.7|2491.4|6453
1608112800000|2020-12-16 10:00:00|2516.5|2513|2517|2513.5|2519.9|2517.6|2510.8|2507.8|6761
1608116400000|2020-12-16 11:00:00|2516.8|2513.3|2523.9|2520.4|2531.6|2528.9|2515.4|2511.9|6724
1608120000000|2020-12-16 12:00:00|2524|2520.5|2511.7|2509.7|2524|2520.5|2501|2498|7296
1608123600000|2020-12-16 13:00:00|2512.8|2509.3|2491.4|2487.9|2522.3|2519.8|2485.3|2481.8|11505
1608127200000|2020-12-16 14:00:00|2490.6|2488.6|2492.9|2490.9|2509.6|2507|2488.1|2486|9842
1608130800000|2020-12-16 15:00:00|2492.8|2490.8|2498.3|2496.3|2500.5|2498.5|2471.7|2468.2|9774
1608134400000|2020-12-16 16:00:00|2498.4|2496.4|2495.3|2493.3|2504.7|2502.4|2491.5|2489.1|5723
1608138000000|2020-12-16 17:00:00|2495.2|2493.2|2495|2493|2499.2|2496.5|2488.5|2486.5|3327
1608141600000|2020-12-16 18:00:00|2494.7|2492.7|2500.5|2497|2501.7|2497.7|2491|2488.7|2952
1608145200000|2020-12-16 19:00:00|2501.1|2495.6|2527.9|2524.4|2529.4|2525.9|2472.1|2469.1|10998
1608148800000|2020-12-16 20:00:00|2528.2|2524.7|2543.6|2540.1|2544.9|2541.4|2515.4|2511.9|8884
1608152400000|2020-12-16 21:00:00|2543.8|2540.3|2537|2533.5|2551.8|2548.3|2534.4|2529.1|2967
1608159600000|2020-12-16 23:00:00|2535.5|2532|2537.8|2534.3|2542.3|2538.8|2529.5|2525.4|2204
1608163200000|2020-12-17 00:00:00|2537.5|2534|2529.2|2525.7|2539.6|2536.1|2527.2|2523.7|2779
1608166800000|2020-12-17 01:00:00|2529.1|2525.6|2524.7|2521.2|2535.4|2531.9|2519.9|2516.4|7184
1608170400000|2020-12-17 02:00:00|2524.8|2521.3|2526.7|2523.2|2527.6|2524.1|2517.5|2514|3878
1608174000000|2020-12-17 03:00:00|2526.9|2523.4|2527.2|2523.7|2531.5|2528|2524.9|2521.4|2266
1608177600000|2020-12-17 04:00:00|2527.1|2523.6|2534.4|2530.9|2535.2|2531.7|2524.3|2521.5|2595
1608181200000|2020-12-17 05:00:00|2534.2|2530.7|2549.1|2545.6|2550|2546.5|2529.1|2525.6|4581
1608184800000|2020-12-17 06:00:00|2549|2545.5|2553.5|2550|2558.8|2555.3|2547.5|2544|6317
1608188400000|2020-12-17 07:00:00|2553.2|2549.7|2569.1|2567.1|2575.8|2572.3|2552.9|2549.4|5635
1608192000000|2020-12-17 08:00:00|2570.1|2566.6|2573.1|2569.6|2581.4|2577.9|2568.2|2565.4|7835
1608195600000|2020-12-17 09:00:00|2572.8|2569.3|2574.3|2570.8|2580.3|2576.8|2571.5|2568.3|4787
1608199200000|2020-12-17 10:00:00|2574|2570.5|2564.4|2560.9|2575|2572.3|2558.5|2555.7|5124
1608202800000|2020-12-17 11:00:00|2564.5|2561|2579.3|2577.3|2580.2|2577.4|2560.7|2557.8|3875
1608206400000|2020-12-17 12:00:00|2579.9|2576.4|2589.5|2586|2591.6|2588.7|2570.5|2567.8|7310
1608210000000|2020-12-17 13:00:00|2589.8|2586.3|2593.7|2590.2|2602.8|2599.9|2564.6|2561.8|11814
1608213600000|2020-12-17 14:00:00|2594.2|2590.7|2601.8|2599.8|2612.1|2609.1|2581.5|2578.6|11350
1608217200000|2020-12-17 15:00:00|2602.6|2599.1|2598.6|2595.1|2609.1|2606.3|2591|2587.5|9868
1608220800000|2020-12-17 16:00:00|2598.5|2595|2588.4|2584.9|2598.5|2596|2577.7|2574.2|7915
1608224400000|2020-12-17 17:00:00|2588.6|2585.1|2604.4|2600.9|2606.4|2603.8|2584.5|2581.6|5378
1608228000000|2020-12-17 18:00:00|2604.6|2601.1|2599|2595.5|2610|2607.3|2593.4|2590.8|4529
1608231600000|2020-12-17 19:00:00|2599.1|2595.6|2599.3|2597.3|2606.9|2604|2596.8|2594|3361
1608235200000|2020-12-17 20:00:00|2600|2596.5|2599.3|2595.8|2605.3|2602.5|2594.1|2591.2|2852
1608238800000|2020-12-17 21:00:00|2599.4|2595.9|2608.8|2602.5|2613.8|2606.4|2597.2|2593.7|1734
1608246000000|2020-12-17 23:00:00|2606.6|2603.1|2591.5|2588|2606.8|2603.3|2591.4|2587.9|2680
1608249600000|2020-12-18 00:00:00|2592|2588.5|2584.7|2581.2|2594.7|2591.2|2584.1|2580.6|3217
1608253200000|2020-12-18 01:00:00|2584.5|2581|2585.1|2581.6|2597.5|2594|2579.6|2576.1|6809
1608256800000|2020-12-18 02:00:00|2585.2|2581.7|2578.3|2574.8|2587.1|2583.6|2572.4|2568.9|3814
1608260400000|2020-12-18 03:00:00|2578.1|2574.6|2586.8|2583.3|2589.1|2585.6|2578.1|2574.6|3447
1608264000000|2020-12-18 04:00:00|2586.7|2583.2|2586.7|2583.2|2588.1|2584.6|2580.8|2577.6|2425
1608267600000|2020-12-18 05:00:00|2586.6|2583.1|2573.5|2570|2587.6|2584.1|2572.6|2569.1|4506
1608271200000|2020-12-18 06:00:00|2573.6|2570.1|2578.6|2575.1|2579.7|2577.1|2567.4|2563.9|5363
1608274800000|2020-12-18 07:00:00|2578.9|2575.4|2573.9|2570.4|2581.2|2577.7|2571.3|2568.5|3711
1608278400000|2020-12-18 08:00:00|2574|2570.5|2583.2|2581.2|2584.1|2582.1|2567.7|2565.3|4976
1608282000000|2020-12-18 09:00:00|2583.1|2581.1|2576.6|2573.1|2588.5|2585.7|2573.1|2571|4073
1608285600000|2020-12-18 10:00:00|2575.8|2573.8|2577|2575|2584.2|2582.2|2575.2|2572.5|3616
1608289200000|2020-12-18 11:00:00|2576.9|2574.9|2585.2|2583.2|2586.2|2583.4|2574.2|2571.7|3777
1608292800000|2020-12-18 12:00:00|2584.7|2582.7|2590.9|2588.9|2599.2|2596.2|2581.2|2578.6|6423
1608296400000|2020-12-18 13:00:00|2591.1|2589.1|2595.2|2593.2|2602.7|2600.1|2584.9|2582.9|9846
1608300000000|2020-12-18 14:00:00|2595.3|2593.3|2580.5|2577|2614.9|2612.3|2568.5|2566.2|11432
1608303600000|2020-12-18 15:00:00|2581.2|2577.7|2592.8|2590.8|2595.4|2593.2|2576.1|2574.1|8109
1608307200000|2020-12-18 16:00:00|2592.7|2590.7|2587.3|2585.3|2595.4|2593.4|2582.7|2580.7|5343
1608310800000|2020-12-18 17:00:00|2587.4|2585.4|2590.9|2588.9|2590.9|2588.9|2586.1|2584.1|3483
1608314400000|2020-12-18 18:00:00|2590.6|2588.6|2584.3|2582.3|2591.7|2589.2|2580.7|2578.7|3296
1608318000000|2020-12-18 19:00:00|2584.2|2582.2|2577.9|2575.9|2587.5|2584.7|2575.8|2573.8|2352
1608321600000|2020-12-18 20:00:00|2577.8|2575.8|2578.9|2575.4|2580.2|2577.6|2571.6|2568.5|3951
1608325200000|2020-12-18 21:00:00|2577.9|2575.9|2586.3|2574.3|2587.5|2579.5|2574.6|2571.6|1800
1608505200000|2020-12-20 23:00:00|2588.9|2577.8|2587.4|2583.9|2594.9|2589.9|2584.3|2575.8|3355
1608508800000|2020-12-21 00:00:00|2586.7|2583.2|2602.6|2599.1|2606.7|2603.2|2586.6|2583.2|4199
1608512400000|2020-12-21 01:00:00|2602.2|2598.7|2663|2659.5|2675.4|2671.9|2601.4|2597.9|15670
1608516000000|2020-12-21 02:00:00|2663.1|2659.6|2662|2658.5|2665.1|2661.6|2653.2|2650.1|7518
1608519600000|2020-12-21 03:00:00|2662.1|2658.6|2661.5|2658|2668.4|2664.9|2657.7|2654.2|5884
1608523200000|2020-12-21 04:00:00|2661.4|2657.9|2679.7|2676.2|2679.9|2676.4|2661.4|2657.8|4669
1608526800000|2020-12-21 05:00:00|2679.8|2676.3|2711.5|2708|2712.7|2709.8|2675.9|2672.4|8538
1608530400000|2020-12-21 06:00:00|2711.3|2707.8|2707.1|2703.6|2743.3|2739.8|2685.7|2682.2|10632
1608534000000|2020-12-21 07:00:00|2707|2703.5|2670.8|2667.3|2711.2|2707.7|2667.4|2663.9|7265
1608537600000|2020-12-21 08:00:00|2670.7|2667.2|2677.7|2674.2|2694.8|2691.3|2654.6|2651.1|9140
1608541200000|2020-12-21 09:00:00|2677.8|2674.3|2647.1|2643.6|2678.8|2675.5|2630.7|2627.2|8881
1608544800000|2020-12-21 10:00:00|2647.2|2643.7|2584.2|2580.7|2647.2|2643.7|2498.6|2490.9|15843
1608548400000|2020-12-21 11:00:00|2584.4|2580.9|2620.3|2616.8|2633.5|2629.6|2576.8|2572|10857
1608552000000|2020-12-21 12:00:00|2621.5|2618|2621.1|2617.6|2646.3|2642.8|2618.5|2613.9|11550
1608555600000|2020-12-21 13:00:00|2621.2|2617.7|2606.2|2602.7|2622.2|2618.7|2540.4|2536.8|17589
1608559200000|2020-12-21 14:00:00|2606.3|2602.8|2615.7|2613.7|2626.8|2624.8|2586.8|2584.4|12915
1608562800000|2020-12-21 15:00:00|2615.3|2613.3|2614.5|2612.5|2636.6|2634.6|2609.9|2607.9|13079
1608566400000|2020-12-21 16:00:00|2614.8|2612.8|2620.1|2618.1|2626.3|2623.7|2606.2|2604.2|10116
1608570000000|2020-12-21 17:00:00|2620|2618|2622.5|2620.5|2635.1|2633.1|2619.9|2617.9|5766
1608573600000|2020-12-21 18:00:00|2622.3|2620.3|2616.6|2614.6|2625|2623|2612.9|2610.9|5553
1608577200000|2020-12-21 19:00:00|2616.7|2614.7|2626.6|2624.6|2630.1|2627.9|2614.2|2612.2|3724
1608580800000|2020-12-21 20:00:00|2626.7|2624.7|2623.4|2621.4|2627.6|2625.6|2607.8|2605.8|4731
1608584400000|2020-12-21 21:00:00|2623.6|2621.6|2618.9|2615.4|2624.9|2622.7|2618.4|2613.2|1444
1608591600000|2020-12-21 23:00:00|2622.1|2618.6|2626.6|2624.6|2639.9|2637.1|2621.6|2617.8|3423
1608595200000|2020-12-22 00:00:00|2626.4|2624.4|2624.6|2622.6|2630.5|2628|2623.4|2620.7|2405
1608598800000|2020-12-22 01:00:00|2624.7|2622.7|2626.6|2624.6|2630.8|2628.8|2610.5|2608.5|7063
1608602400000|2020-12-22 02:00:00|2626.4|2624.4|2651|2649|2659.4|2657.4|2625.6|2623.6|7581
1608606000000|2020-12-22 03:00:00|2650.9|2648.9|2640.7|2638.7|2654.2|2652.2|2635|2633|5132
1608609600000|2020-12-22 04:00:00|2640.8|2638.8|2632.7|2630.7|2645.7|2643.4|2632.7|2630.7|2923
1608613200000|2020-12-22 05:00:00|2632.6|2630.6|2612.2|2610.2|2635.2|2633.2|2594.4|2592.4|8529
1608616800000|2020-12-22 06:00:00|2612.3|2610.3|2571.1|2567.6|2612.7|2610.7|2565.6|2563.5|11606
1608620400000|2020-12-22 07:00:00|2571.2|2567.7|2571.5|2569.5|2581.6|2578.7|2559.3|2557.3|8235
1608624000000|2020-12-22 08:00:00|2572|2570|2587.8|2585.8|2595.5|2593.5|2569.6|2567.6|6657
1608627600000|2020-12-22 09:00:00|2587.7|2585.7|2586.4|2584.4|2598.6|2596.6|2581.7|2579.7|5651
1608631200000|2020-12-22 10:00:00|2586.3|2584.3|2595|2593|2601.9|2599.9|2585.7|2583.7|6547
1608634800000|2020-12-22 11:00:00|2594.6|2592.6|2586.8|2584.8|2601.4|2599.1|2586.2|2583.9|6572
1608638400000|2020-12-22 12:00:00|2586.9|2584.9|2580.6|2578.6|2595.4|2593.4|2572.2|2570.2|7577
1608642000000|2020-12-22 13:00:00|2580.2|2578.2|2598.7|2596.7|2609.7|2607.7|2577.9|2575.9|10568
1608645600000|2020-12-22 14:00:00|2598.8|2596.8|2581.3|2577.8|2610.8|2608.8|2570.4|2567.9|13266
1608649200000|2020-12-22 15:00:00|2581.1|2577.6|2539.3|2537.3|2589.3|2586.9|2537.6|2534.9|14216
1608652800000|2020-12-22 16:00:00|2539.5|2537.5|2528.8|2526.8|2561.9|2559.9|2527.2|2524.3|11408
1608656400000|2020-12-22 17:00:00|2528.6|2526.6|2542|2540|2544.5|2542.5|2522.7|2520.7|9641
1608660000000|2020-12-22 18:00:00|2541.7|2539.7|2517.8|2515.8|2544.9|2542|2516.7|2513.9|6349
1608663600000|2020-12-22 19:00:00|2517.9|2515.9|2529.7|2527.7|2529.9|2527.9|2510.1|2507.7|5869
1608667200000|2020-12-22 20:00:00|2529.8|2527.8|2521.5|2519.5|2530.6|2528.1|2508.9|2506.9|5720
1608670800000|2020-12-22 21:00:00|2521.2|2519.2|2522.3|2516.6|2526.2|2523.9|2514.9|2510.6|2363
1608678000000|2020-12-22 23:00:00|2520.4|2515.3|2542.2|2538.7|2544.6|2541.1|2519.5|2515.2|3231
1608681600000|2020-12-23 00:00:00|2542.4|2538.9|2525.6|2522.1|2545.1|2541.7|2517.2|2514.1|4088
1608685200000|2020-12-23 01:00:00|2525.2|2521.7|2533.6|2530.1|2550.1|2546.6|2521.9|2518.4|8386
1608688800000|2020-12-23 02:00:00|2532.9|2530.9|2529|2525.5|2536.1|2533.3|2507.7|2504.2|7152
1608692400000|2020-12-23 03:00:00|2529.1|2525.6|2534.5|2531|2540.1|2537.1|2526.7|2523.8|3783
1608696000000|2020-12-23 04:00:00|2534.6|2531.1|2535.3|2531.8|2542.5|2539.4|2533.3|2530.5|2707
1608699600000|2020-12-23 05:00:00|2535.4|2531.9|2535|2531.5|2540.7|2538.1|2524.5|2521|5284
1608703200000|2020-12-23 06:00:00|2534.9|2531.4|2539.9|2536.4|2543.2|2539.7|2522.5|2519|5828
1608706800000|2020-12-23 07:00:00|2539.8|2536.3|2543.3|2539.8|2548.2|2545.3|2536.8|2533.3|4621
1608710400000|2020-12-23 08:00:00|2542.6|2540.6|2558.5|2556.5|2561.3|2558.3|2538.8|2536.4|4869
1608714000000|2020-12-23 09:00:00|2558.6|2556.6|2554.7|2552.7|2571.1|2567.7|2552.9|2550.9|4418
1608717600000|2020-12-23 10:00:00|2554.8|2552.8|2547.5|2544|2558|2555.1|2542.2|2540.2|4844
1608721200000|2020-12-23 11:00:00|2546.4|2544.4|2540.7|2537.2|2549.8|2547.1|2538.6|2536.6|4368
1608724800000|2020-12-23 12:00:00|2540.3|2538.3|2533.5|2531.5|2540.4|2538.3|2520.8|2517.3|6971
1608728400000|2020-12-23 13:00:00|2533.4|2531.4|2557.8|2555.8|2567.1|2565.1|2533.4|2531.4|10158
1608732000000|2020-12-23 14:00:00|2557.9|2555.9|2566.7|2563.2|2576|2574|2548.9|2546.9|12023
1608735600000|2020-12-23 15:00:00|2566.4|2562.9|2559.1|2557.1|2570.2|2567.9|2554.9|2552.9|9791
1608739200000|2020-12-23 16:00:00|2559.2|2557.2|2566.2|2564.2|2568.9|2566.9|2556.8|2554.8|6718
1608742800000|2020-12-23 17:00:00|2566.1|2564.1|2565.8|2563.8|2568.4|2566.4|2560.7|2558.7|3715
1608746400000|2020-12-23 18:00:00|2565.9|2563.9|2574|2572|2580.7|2578.7|2565.2|2562.4|4478
1608750000000|2020-12-23 19:00:00|2574.1|2572.1|2559.7|2557.7|2576.9|2574.4|2559.4|2556.2|3344
1608753600000|2020-12-23 20:00:00|2559.9|2557.9|2561.8|2559.8|2563.7|2561.5|2549.9|2547.5|3658
1608757200000|2020-12-23 21:00:00|2562|2560|2555.5|2552|2563|2560.3|2555.4|2551|2063
1608764400000|2020-12-23 23:00:00|2558.4|2554.9|2557.7|2554.2|2562|2559.3|2552.6|2549.7|1819
1608768000000|2020-12-24 00:00:00|2557.5|2554|2568.1|2564.6|2568.1|2565.2|2556.6|2553.1|2536
1608771600000|2020-12-24 01:00:00|2567.7|2564.2|2582.4|2578.9|2591.2|2589.2|2562.9|2559.4|7069
1608775200000|2020-12-24 02:00:00|2582.7|2579.2|2579.4|2575.9|2590.3|2587.6|2577.1|2574.5|4207
1608778800000|2020-12-24 03:00:00|2579.3|2575.8|2580.2|2578.2|2583.4|2580.8|2569|2566.9|3754
1608782400000|2020-12-24 04:00:00|2580.1|2578.1|2579.6|2576.1|2581.8|2578.8|2577|2574.3|1591
1608786000000|2020-12-24 05:00:00|2579.7|2576.2|2576.5|2573|2586.9|2583.4|2573.7|2570.2|2689
1608789600000|2020-12-24 06:00:00|2575.3|2573.3|2581.7|2578.2|2583.4|2580.8|2573.3|2570.2|3616
1608793200000|2020-12-24 07:00:00|2581.9|2578.4|2576|2572.5|2582.3|2579.4|2570.6|2567.7|2976
1608796800000|2020-12-24 08:00:00|2575.3|2573.3|2586.6|2584.6|2592.1|2590.1|2573.2|2571.2|4052
1608800400000|2020-12-24 09:00:00|2586.5|2584.5|2582.2|2580.2|2588.3|2586.2|2578.2|2575.6|3109
1608804000000|2020-12-24 10:00:00|2582.3|2580.3|2574.9|2572.9|2585|2582.8|2573|2569.6|3666
1608807600000|2020-12-24 11:00:00|2575.6|2572.1|2579|2577|2584.5|2581.8|2573.8|2570.8|3146
1608811200000|2020-12-24 12:00:00|2579.1|2577.1|2572.8|2570.8|2580.6|2577.6|2561.4|2557.9|5317
1608814800000|2020-12-24 13:00:00|2572.9|2570.9|2569|2567|2577.1|2575.1|2564.3|2561.9|7163
1608818400000|2020-12-24 14:00:00|2568.9|2566.9|2579.5|2577.5|2581.3|2579.3|2542.5|2540.5|10112
1608822000000|2020-12-24 15:00:00|2579.7|2577.7|2577.5|2575.5|2586.1|2584.1|2574.7|2572.7|7065
1608825600000|2020-12-24 16:00:00|2577.2|2575.2|2578|2576|2583.2|2580.7|2576|2573.5|5134
1608829200000|2020-12-24 17:00:00|2578.1|2576.1|2579.6|2576.1|2580.2|2578.2|2574.8|2572.7|4819
1608832800000|2020-12-24 18:00:00|2579.7|2576.2|2583.5|2577.9|2587.9|2584.2|2569.3|2565.8|2554
1609110000000|2020-12-27 23:00:00|2600.4|2596.9|2613.1|2611.1|2618.6|2612.7|2600.3|2585.9|4358
1609113600000|2020-12-28 00:00:00|2614.4|2610.9|2620|2616.5|2628|2624.8|2613.9|2610.4|4652
1609117200000|2020-12-28 01:00:00|2620.1|2616.6|2671.3|2667.8|2678.8|2676.8|2620.1|2616.6|13823
1609120800000|2020-12-28 02:00:00|2671.2|2667.7|2666.5|2663|2676.5|2673.4|2664.6|2662.2|7739
1609124400000|2020-12-28 03:00:00|2666.8|2663.3|2660.5|2657|2666.9|2664|2655.7|2652.8|5213
1609128000000|2020-12-28 04:00:00|2660.3|2656.8|2664.6|2661.1|2666.4|2663.4|2656.7|2653.9|3045
1609131600000|2020-12-28 05:00:00|2664.7|2661.2|2653.8|2650.3|2666.2|2663.5|2638.2|2635.2|5993
1609135200000|2020-12-28 06:00:00|2653.9|2650.4|2641.1|2637.6|2654.9|2651.5|2611.5|2608|10177
1609138800000|2020-12-28 07:00:00|2641.3|2637.8|2633.6|2630.1|2643.4|2640.2|2628.5|2625.7|4383
1609142400000|2020-12-28 08:00:00|2633.7|2630.2|2633.5|2630|2644.4|2641.2|2625.8|2623.1|4408
1609146000000|2020-12-28 09:00:00|2633.4|2629.9|2643.7|2641.7|2645|2642.4|2628.3|2626|3514
1609149600000|2020-12-28 10:00:00|2643.6|2641.6|2636.3|2632.8|2650.2|2648.2|2630.4|2627.7|4294
1609153200000|2020-12-28 11:00:00|2636.1|2632.6|2618.5|2615|2639.2|2636.2|2614.2|2611.8|5290
1609156800000|2020-12-28 12:00:00|2618.4|2614.9|2632.1|2628.6|2633.5|2630.2|2616.6|2613.6|6035
1609160400000|2020-12-28 13:00:00|2631.2|2629.2|2658.1|2654.6|2668.5|2665.8|2628.1|2625.3|11302
1609164000000|2020-12-28 14:00:00|2657.7|2655.7|2661.4|2659.4|2673.4|2670.8|2650.9|2648.1|11043
1609167600000|2020-12-28 15:00:00|2661.3|2659.3|2643|2641|2668|2665.5|2634.8|2632.8|9266
1609171200000|2020-12-28 16:00:00|2643.2|2641.2|2644.1|2642.1|2649.8|2647.7|2638.5|2636.5|6652
1609174800000|2020-12-28 17:00:00|2643.6|2641.6|2633.6|2631.6|2643.6|2641.6|2630.4|2627.9|5120
1609178400000|2020-12-28 18:00:00|2633.5|2631.5|2635|2633|2641.8|2639.3|2622.3|2620.3|4181
1609182000000|2020-12-28 19:00:00|2634.3|2632.3|2632.8|2630.8|2641|2638.5|2626.3|2624.3|3372
1609185600000|2020-12-28 20:00:00|2632.7|2630.7|2628.9|2626.9|2633|2631|2622.6|2620.6|3309
1609189200000|2020-12-28 21:00:00|2629.2|2627.2|2628.1|2621.8|2630.7|2627.2|2620.4|2616.9|2055
1609196400000|2020-12-28 23:00:00|2627.6|2624.1|2643|2639.5|2645.7|2642.2|2627.6|2624.1|3020
1609200000000|2020-12-29 00:00:00|2642.7|2639.2|2648.1|2644.6|2653.3|2649.8|2641.6|2638.1|2905
1609203600000|2020-12-29 01:00:00|2647.9|2644.4|2653.4|2649.9|2663|2659.5|2647.9|2644.4|6739
1609207200000|2020-12-29 02:00:00|2653.3|2649.8|2638.4|2634.9|2653.9|2651.2|2632|2628.5|6121
1609210800000|2020-12-29 03:00:00|2638.3|2634.8|2635.9|2632.4|2639.3|2636.1|2619.9|2616.7|6278
1609214400000|2020-12-29 04:00:00|2636|2632.5|2629.3|2625.8|2638.8|2635.3|2627.7|2625.1|2548
1609218000000|2020-12-29 05:00:00|2629.4|2625.9|2625.8|2622.3|2639.2|2636.4|2617.7|2615.1|4995
1609221600000|2020-12-29 06:00:00|2625.6|2622.1|2612.1|2608.6|2632.4|2629.3|2601.7|2598.2|7339
1609225200000|2020-12-29 07:00:00|2611.7|2608.2|2624.6|2622.6|2625.3|2622.9|2611.5|2608.2|4612
1609228800000|2020-12-29 08:00:00|2625.2|2621.7|2616.6|2614.6|2632.6|2630.6|2616.4|2614.3|3135
1609232400000|2020-12-29 09:00:00|2616.7|2614.7|2632.2|2630.2|2637.5|2634.9|2611.8|2609.8|3415
1609236000000|2020-12-29 10:00:00|2632.1|2630.1|2628.1|2626.1|2636.8|2634.8|2622.1|2618.6|4055
1609239600000|2020-12-29 11:00:00|2627.8|2625.8|2621.3|2617.8|2632.7|2629.2|2618.5|2615.7|3390
1609243200000|2020-12-29 12:00:00|2621.5|2618|2615.7|2613.7|2626.3|2624.3|2611.4|2609.2|5471
1609246800000|2020-12-29 13:00:00|2615.9|2613.9|2614.1|2612.1|2630.5|2628.5|2610.4|2608.4|9443
1609250400000|2020-12-29 14:00:00|2614.2|2612.2|2617.4|2615.4|2628.3|2626.3|2613|2611|9262
1609254000000|2020-12-29 15:00:00|2617.3|2615.3|2618.5|2616.5|2622.4|2620.4|2596.1|2594.1|9470
1609257600000|2020-12-29 16:00:00|2618.4|2616.4|2629.9|2627.9|2640|2637.7|2615.4|2613.4|7124
1609261200000|2020-12-29 17:00:00|2629.5|2627.5|2615|2613|2630.4|2628.4|2611.5|2609.5|5213
1609264800000|2020-12-29 18:00:00|2615.1|2613.1|2613.8|2611.8|2617.4|2615.4|2606.3|2604.3|3844
1609268400000|2020-12-29 19:00:00|2613.9|2611.9|2617|2615|2617.4|2615.2|2610.3|2608.3|2519
1609272000000|2020-12-29 20:00:00|2616.9|2614.9|2624.8|2622.8|2625.5|2623.5|2616|2613.3|2761
1609275600000|2020-12-29 21:00:00|2624.7|2622.7|2622.8|2619.3|2625|2623|2619.9|2617.2|1284
1609282800000|2020-12-29 23:00:00|2625.4|2620.3|2618.8|2616.8|2626.1|2620.7|2617|2613.9|1539
1609286400000|2020-12-30 00:00:00|2618.9|2616.9|2625.2|2621.7|2625.6|2622.1|2615.6|2612.9|2217
1609290000000|2020-12-30 01:00:00|2624.4|2620.9|2630.7|2627.2|2635.9|2633.1|2618.6|2616|6777
1609293600000|2020-12-30 02:00:00|2630.4|2626.9|2635.6|2632.1|2638.5|2636.5|2628.5|2625.8|4152
1609297200000|2020-12-30 03:00:00|2635.5|2632|2643.3|2641.3|2651.3|2649|2633.5|2630.8|5321
1609300800000|2020-12-30 04:00:00|2643.5|2641.5|2645.2|2643.2|2648.7|2646.4|2641.7|2639.4|2811
1609304400000|2020-12-30 05:00:00|2645.3|2643.3|2637.4|2635.4|2645.9|2643.7|2629.4|2627.1|5082
1609308000000|2020-12-30 06:00:00|2638|2634.5|2634.7|2631.2|2638.1|2635.6|2624.5|2621.8|5465
1609311600000|2020-12-30 07:00:00|2634.6|2631.1|2621.5|2618|2635.2|2632.2|2620.1|2617.8|3075
1609315200000|2020-12-30 08:00:00|2621.7|2618.2|2622.2|2620.2|2629.2|2627.1|2618.5|2616.2|4613
1609318800000|2020-12-30 09:00:00|2622.3|2620.3|2624.5|2621|2631.7|2629|2621.5|2619.1|3309
1609322400000|2020-12-30 10:00:00|2623.7|2621.7|2630.4|2628.4|2633.4|2631|2623.6|2620.9|3251
1609326000000|2020-12-30 11:00:00|2630.5|2628.5|2631.9|2629.9|2637.2|2634.5|2627.7|2625.3|3344
1609329600000|2020-12-30 12:00:00|2632|2630|2634.3|2632.3|2636.1|2634.1|2626.5|2624.1|3551
1609333200000|2020-12-30 13:00:00|2634.4|2632.4|2632.1|2630.1|2639.7|2637.7|2619.5|2617.5|8051
1609336800000|2020-12-30 14:00:00|2632|2630|2642|2640|2643.6|2641.6|2622.7|2620.7|8003
1609340400000|2020-12-30 15:00:00|2641.7|2639.7|2636.6|2634.6|2643.2|2641.2|2630.3|2628.3|6454
1609344000000|2020-12-30 16:00:00|2636.4|2634.4|2640.7|2638.7|2642|2640|2634.8|2632.6|4058
1609347600000|2020-12-30 17:00:00|2640.6|2638.6|2642.8|2640.8|2643.1|2641.1|2632.6|2630.6|3072
1609351200000|2020-12-30 18:00:00|2642.9|2640.9|2649.1|2647.1|2652.4|2650.4|2642.7|2640.3|4085
1609354800000|2020-12-30 19:00:00|2649|2647|2646.6|2644.6|2655.5|2652.7|2645.4|2643.4|2923
1609358400000|2020-12-30 20:00:00|2646.7|2644.7|2664.4|2660.9|2664.8|2662.3|2645.7|2643.4|3419
1609362000000|2020-12-30 21:00:00|2664.5|2661|2668.8|2661.7|2673.6|2666.4|2655.4|2652.9|2777
1609369200000|2020-12-30 23:00:00|2668.4|2665.3|2667.1|2665.1|2669.9|2665.6|2655.6|2652.1|3200
1609372800000|2020-12-31 00:00:00|2667|2665|2659.8|2657.8|2668.5|2665.8|2657.5|2655.5|2118
1609376400000|2020-12-31 01:00:00|2660|2658|2662.6|2659.1|2672.5|2669|2648.5|2645.8|6836
1609380000000|2020-12-31 02:00:00|2662.4|2658.9|2650.5|2647|2672.2|2669.7|2643.5|2640.7|5063
1609383600000|2020-12-31 03:00:00|2650.7|2647.2|2639.1|2637.1|2653.6|2651.2|2633.4|2630.7|5711
1609387200000|2020-12-31 04:00:00|2639.2|2637.2|2640.8|2637.3|2643.4|2640.6|2636.5|2633.7|2003
1609390800000|2020-12-31 05:00:00|2640.9|2637.4|2642.6|2640.6|2647.9|2645.6|2634.5|2632.3|3937
1609394400000|2020-12-31 06:00:00|2642.8|2640.8|2641|2639|2647.3|2644.7|2637.4|2634.8|6777
1609398000000|2020-12-31 07:00:00|2640.8|2638.8|2651.9|2649.9|2654.6|2652.6|2640.3|2637.1|3284
1609401600000|2020-12-31 08:00:00|2652|2650|2650.1|2648.1|2657.1|2655.1|2645.6|2643.6|3589
1609405200000|2020-12-31 09:00:00|2650.2|2648.2|2646.9|2644.9|2654.3|2652.3|2644.5|2641.8|2978
1609408800000|2020-12-31 10:00:00|2646.8|2644.8|2647.1|2645.1|2653.4|2651.4|2643.3|2641.3|3093
1609412400000|2020-12-31 11:00:00|2647.2|2645.2|2649.3|2647.3|2654.2|2652.2|2646.3|2644.3|2378
1609416000000|2020-12-31 12:00:00|2649.4|2647.4|2647.5|2644|2652.2|2649.3|2644.5|2641|3028
1609419600000|2020-12-31 13:00:00|2647.3|2643.8|2647.7|2645.7|2650.9|2648.9|2635.7|2633|4487
1609423200000|2020-12-31 14:00:00|2647.9|2645.9|2634.6|2632.6|2656.5|2654.1|2627.3|2625.3|6531
1609426800000|2020-12-31 15:00:00|2634.5|2632.5|2648.5|2646.5|2660.3|2657.8|2633.1|2631.1|8835
1609430400000|2020-12-31 16:00:00|2648.6|2646.6|2638.5|2636.5|2650.3|2648.3|2634|2631.7|5998
1609434000000|2020-12-31 17:00:00|2638.4|2636.4|2636.5|2634.5|2640.1|2638.1|2628.2|2626.2|4121
1609437600000|2020-12-31 18:00:00|2636.4|2634.4|2632.8|2630.8|2637.8|2635.8|2622.2|2620.2|4202
1609441200000|2020-12-31 19:00:00|2632.7|2630.7|2640.6|2638.6|2642.8|2640.1|2631.3|2629.3|2450
1609444800000|2020-12-31 20:00:00|2640.5|2638.5|2643.5|2641.5|2648.1|2645.9|2638.9|2636.4|2843
1609448400000|2020-12-31 21:00:00|2644.1|2640.6|2644.7|2634.8|2646.9|2644.4|2640|2633.3|1768
1609714800000|2021-01-03 23:00:00|2676.2|2668.9|2687.3|2683.8|2694.1|2691.3|2665.6|2659|5799
1609718400000|2021-01-04 00:00:00|2687.2|2683.7|2684.2|2680.7|2687.4|2684.7|2673.2|2670.4|4071
1609722000000|2021-01-04 01:00:00|2684.3|2680.8|2701.4|2699.4|2716.8|2713.3|2684.1|2680.6|10909
1609725600000|2021-01-04 02:00:00|2701.9|2699.9|2711.1|2709.1|2714.4|2712.4|2688.8|2685.3|7204
1609729200000|2021-01-04 03:00:00|2711.2|2709.2|2708.3|2706.3|2714|2711.4|2705.5|2702.6|4187
1609732800000|2021-01-04 04:00:00|2708.2|2706.2|2706.8|2704.8|2709.3|2707.3|2697.9|2695.9|2569
1609736400000|2021-01-04 05:00:00|2706.9|2704.9|2702.6|2699.1|2709.7|2707.7|2692.9|2690.7|5423
1609740000000|2021-01-04 06:00:00|2702.7|2699.2|2711.6|2709.6|2719.1|2716.4|2696.7|2694.4|6796
1609743600000|2021-01-04 07:00:00|2711.7|2709.7|2716.2|2714.2|2717.6|2715.6|2710.1|2707.2|3579
1609747200000|2021-01-04 08:00:00|2716|2714|2726.3|2722.8|2736.1|2734.1|2715.9|2713.9|7077
1609750800000|2021-01-04 09:00:00|2725.3|2723.3|2730.2|2728.2|2734.9|2732.7|2725.3|2722.6|3598
1609754400000|2021-01-04 10:00:00|2730.3|2728.3|2729.1|2727.1|2734.5|2732.5|2721.5|2719.5|3877
1609758000000|2021-01-04 11:00:00|2729|2727|2728.7|2726.7|2737.1|2735.1|2726|2724|3703
1609761600000|2021-01-04 12:00:00|2728.3|2726.3|2727.1|2725.1|2730.4|2727.3|2713.1|2711.1|5689
1609765200000|2021-01-04 13:00:00|2727|2725|2746|2744|2757.9|2755.9|2720.8|2718.8|9906
1609768800000|2021-01-04 14:00:00|2746.2|2744.2|2745.4|2743.4|2756.1|2754.1|2734.1|2732.1|9762
1609772400000|2021-01-04 15:00:00|2745.8|2743.8|2737.9|2735.9|2755.3|2753.3|2721.7|2719.7|11626
1609776000000|2021-01-04 16:00:00|2738.5|2736.5|2718.3|2716.3|2738.6|2736.6|2712.4|2710.1|10236
1609779600000|2021-01-04 17:00:00|2718.4|2716.4|2706|2704|2720.5|2718.5|2676.9|2674.9|10507
1609783200000|2021-01-04 18:00:00|2706.1|2704.1|2728.5|2725|2728.5|2725.8|2704.9|2702.9|7373
1609786800000|2021-01-04 19:00:00|2728.6|2725.1|2728.7|2725.2|2728.9|2725.8|2713.8|2710.9|4717
1609790400000|2021-01-04 20:00:00|2728.8|2725.3|2729.4|2725.9|2732.5|2729.7|2721.3|2718.6|5249
1609794000000|2021-01-04 21:00:00|2729.2|2725.7|2724.6|2721.1|2729.6|2726.1|2721.7|2718.7|1799
1609801200000|2021-01-04 23:00:00|2722.8|2719.3|2719.3|2715.8|2731.4|2728.1|2715.4|2711.8|3209
1609804800000|2021-01-05 00:00:00|2719.4|2715.9|2714.4|2710.9|2721.8|2718.3|2709.4|2705.9|3039
1609808400000|2021-01-05 01:00:00|2714.5|2711|2711.9|2708.4|2722.1|2718.6|2700.8|2697.3|7685
1609812000000|2021-01-05 02:00:00|2711.8|2708.3|2733.5|2730|2736.1|2732.8|2711.1|2707.6|7850
1609815600000|2021-01-05 03:00:00|2733.4|2729.9|2735.4|2731.9|2748|2744.9|2729.5|2726.5|4969
1609819200000|2021-01-05 04:00:00|2735.3|2731.8|2726.3|2722.8|2736|2732.5|2722.1|2718.6|3134
1609822800000|2021-01-05 05:00:00|2726.4|2722.9|2728.9|2725.4|2732.5|2729|2720.2|2717.3|4620
1609826400000|2021-01-05 06:00:00|2729|2725.5|2736.3|2732.8|2737.4|2733.9|2723.1|2719.6|5201
1609830000000|2021-01-05 07:00:00|2736.4|2732.9|2724.3|2720.8|2742.1|2738.6|2724.2|2720.7|4464
1609833600000|2021-01-05 08:00:00|2724.5|2721|2738.4|2734.9|2739.8|2736.4|2724.2|2720.7|5043
1609837200000|2021-01-05 09:00:00|2738.3|2734.8|2741.5|2738|2752.1|2749.5|2734.5|2731|4856
1609840800000|2021-01-05 10:00:00|2741.7|2738.2|2747.5|2744|2749.7|2746.7|2736.2|2733.3|4576
1609844400000|2021-01-05 11:00:00|2747.6|2744.1|2751.4|2749.4|2753.4|2750.9|2741.4|2738.6|4879
1609848000000|2021-01-05 12:00:00|2751.5|2749.5|2745.2|2741.7|2754.9|2751.8|2732.7|2729.2|6170
1609851600000|2021-01-05 13:00:00|2744.4|2740.9|2739.1|2735.6|2750|2746.5|2731.8|2728.3|9464
1609855200000|2021-01-05 14:00:00|2739.2|2735.7|2736.5|2733|2747.6|2744.9|2721.4|2717.9|10853
1609858800000|2021-01-05 15:00:00|2735.7|2732.2|2733.7|2730.2|2742.8|2739.9|2724.2|2721.3|8828
1609862400000|2021-01-05 16:00:00|2733.6|2730.1|2748.9|2746.9|2750|2747.5|2731.8|2729|6304
1609866000000|2021-01-05 17:00:00|2748.8|2746.8|2750.7|2748.7|2752.2|2750.1|2742.6|2739.7|4912
1609869600000|2021-01-05 18:00:00|2750.6|2748.6|2756.9|2754.9|2759.6|2757|2748.7|2746.1|3598
1609873200000|2021-01-05 19:00:00|2756.7|2754.7|2762.1|2760.1|2770.8|2768.1|2754.1|2751.3|4426
1609876800000|2021-01-05 20:00:00|2762.2|2760.2|2761.2|2759.2|2766.2|2763.4|2753.6|2750.5|4996
1609880400000|2021-01-05 21:00:00|2762.3|2758.8|2756.9|2753.4|2767.5|2764.7|2753.7|2750.3|2784
1609887600000|2021-01-05 23:00:00|2758.3|2754.8|2761.1|2757.6|2766.5|2763|2753.2|2749.7|2745
1609891200000|2021-01-06 00:00:00|2761.6|2758.1|2760.1|2756.6|2764.2|2760.7|2755.9|2752.4|3809
1609894800000|2021-01-06 01:00:00|2760.2|2756.7|2736.3|2732.8|2766.3|2762.8|2733.4|2729.9|9726
1609898400000|2021-01-06 02:00:00|2736.2|2732.7|2725.9|2722.4|2745.6|2742.1|2721.9|2718.4|6192
1609902000000|2021-01-06 03:00:00|2726|2722.5|2726.7|2723.2|2739.2|2735.7|2723.3|2719.8|5186
1609905600000|2021-01-06 04:00:00|2726.6|2723.1|2736.7|2733.2|2740.5|2737|2722.6|2719.1|5296
1609909200000|2021-01-06 05:00:00|2737|2733.5|2732.4|2728.9|2741.3|2737.8|2729.9|2726.4|4903
1609912800000|2021-01-06 06:00:00|2732.5|2729|2732.3|2728.8|2736.6|2733.1|2726.7|2723.2|5307
1609916400000|2021-01-06 07:00:00|2732.4|2728.9|2746.6|2743.1|2747.7|2744.6|2728.1|2724.6|6518
1609920000000|2021-01-06 08:00:00|2746.4|2742.9|2760|2756.5|2776.9|2773.4|2741.1|2738.5|7952
1609923600000|2021-01-06 09:00:00|2760.5|2757|2775.2|2773.2|2780.5|2777.3|2758.2|2755.3|5995
1609927200000|2021-01-06 10:00:00|2775.1|2773.1|2783.6|2780.1|2795.1|2791.6|2769.6|2767.4|7190
1609930800000|2021-01-06 11:00:00|2783.7|2780.2|2761.4|2757.9|2791.2|2787.7|2761.4|2757.9|6065
1609934400000|2021-01-06 12:00:00|2761|2757.5|2740.1|2736.6|2761.8|2758.3|2728.5|2725|10112
1609938000000|2021-01-06 13:00:00|2740|2736.5|2731.6|2729.6|2753.2|2749.7|2724.2|2720.7|12524
1609941600000|2021-01-06 14:00:00|2731.4|2729.4|2729.4|2725.9|2736.9|2734.3|2701.1|2698|10334
1609945200000|2021-01-06 15:00:00|2728.8|2725.3|2687.4|2685.4|2731.1|2729.1|2675.1|2671.6|11298
1609948800000|2021-01-06 16:00:00|2687.5|2685.5|2691.8|2689.8|2694.4|2691.7|2661.9|2658.4|11699
1609952400000|2021-01-06 17:00:00|2691.7|2689.7|2706.7|2704.7|2707.6|2705.6|2687.2|2684.9|7217
1609956000000|2021-01-06 18:00:00|2706.6|2704.6|2712.7|2709.2|2714.8|2711|2693.3|2691|5281
1609959600000|2021-01-06 19:00:00|2712.8|2709.3|2717.9|2715.9|2727.5|2725.1|2707.7|2705.2|9124
1609963200000|2021-01-06 20:00:00|2718.5|2715|2727.5|2725.5|2732.4|2729.7|2715.2|2712.6|8284
1609966800000|2021-01-06 21:00:00|2728|2724.5|2731.8|2728.3|2736.1|2732.7|2714.9|2712.1|2847
1609974000000|2021-01-06 23:00:00|2731.2|2727.7|2731.5|2728|2738.3|2734.8|2728.3|2724.8|3170
1609977600000|2021-01-07 00:00:00|2730.8|2727.3|2712.3|2708.8|2733.3|2729.8|2710.9|2707.4|3488
1609981200000|2021-01-07 01:00:00|2712.4|2708.9|2704.2|2700.7|2717.2|2713.6|2699.1|2695.6|8173
1609984800000|2021-01-07 02:00:00|2704.1|2700.6|2705.4|2701.9|2708.3|2705.3|2693.9|2690.4|6759
1609988400000|2021-01-07 03:00:00|2705.3|2701.8|2711.1|2709.1|2713.9|2710.4|2700.9|2697.4|4418
1609992000000|2021-01-07 04:00:00|2711.2|2709.2|2711.6|2708.1|2714.4|2710.9|2708.9|2705.4|3075
1609995600000|2021-01-07 05:00:00|2711.5|2708|2710|2706.5|2714.7|2711.2|2702.6|2699.3|4895
1609999200000|2021-01-07 06:00:00|2709.8|2706.3|2731.7|2728.2|2737.7|2734.2|2708.2|2704.7|8115
1610002800000|2021-01-07 07:00:00|2731.9|2728.4|2721|2717.5|2734.9|2731.4|2714.7|2711.2|6027
1610006400000|2021-01-07 08:00:00|2720.9|2717.4|2715.4|2711.9|2721.8|2718.3|2705.5|2702.4|6479
1610010000000|2021-01-07 09:00:00|2715.5|2712|2712.7|2709.2|2726.2|2722.8|2705.4|2701.9|6466
1610013600000|2021-01-07 10:00:00|2712.9|2709.4|2698.1|2694.6|2718.7|2715.3|2696|2692.5|7379
1610017200000|2021-01-07 11:00:00|2697.6|2694.1|2716.8|2713.3|2720.6|2717.1|2694.7|2691.2|6405
1610020800000|2021-01-07 12:00:00|2716.6|2713.1|2715.6|2712.1|2720.7|2717.2|2710|2706.7|6066
1610024400000|2021-01-07 13:00:00|2716.1|2712.6|2703.8|2700.3|2722.1|2718.7|2698.2|2695.1|9112
1610028000000|2021-01-07 14:00:00|2704|2700.5|2702.3|2698.8|2724.5|2721.6|2696.5|2693.6|11585
1610031600000|2021-01-07 15:00:00|2701.7|2698.2|2716.1|2712.6|2720.1|2717.6|2699.9|2696.4|10645
1610035200000|2021-01-07 16:00:00|2716|2712.5|2711.9|2709.9|2731|2728.4|2709.6|2706.8|9140
1610038800000|2021-01-07 17:00:00|2712|2710|2705.8|2703.8|2713.5|2711.4|2699.6|2697.1|6193
1610042400000|2021-01-07 18:00:00|2705.9|2703.9|2721.5|2718|2723|2720.3|2704|2701.7|4986
1610046000000|2021-01-07 19:00:00|2721.6|2718.1|2726.1|2722.6|2726.6|2723.9|2715.6|2713|3717
1610049600000|2021-01-07 20:00:00|2726.5|2723|2718.8|2716.8|2727.5|2724.7|2715.5|2713.3|4020
1610053200000|2021-01-07 21:00:00|2719.7|2716.2|2717.7|2711.9|2721.8|2719|2713.9|2710.4|1684
1610060400000|2021-01-07 23:00:00|2718.3|2714.8|2720.3|2716.8|2723.1|2717.8|2713.3|2710.2|1621
1610064000000|2021-01-08 00:00:00|2720.2|2716.7|2713.2|2709.7|2723.2|2719.7|2711.3|2707.8|2600
1610067600000|2021-01-08 01:00:00|2713.5|2710|2704.1|2700.6|2716.8|2713.3|2703.4|2700.2|6923
1610071200000|2021-01-08 02:00:00|2703.8|2700.3|2709.7|2706.2|2712.5|2709|2701.3|2697.8|4784
1610074800000|2021-01-08 03:00:00|2709.6|2706.1|2708.8|2705.3|2710.7|2707.2|2699.7|2696.2|4443
1610078400000|2021-01-08 04:00:00|2708.6|2705.1|2705.7|2702.2|2709.3|2705.8|2701.3|2697.8|3031
1610082000000|2021-01-08 05:00:00|2705.8|2702.3|2700.8|2697.3|2712.1|2708.6|2695.8|2692.3|5210
1610085600000|2021-01-08 06:00:00|2700.7|2697.2|2702.5|2699|2704.8|2701.5|2696|2692.5|5559
1610089200000|2021-01-08 07:00:00|2702.4|2698.9|2694.5|2691|2709.7|2706.2|2693.1|2690|5047
1610092800000|2021-01-08 08:00:00|2694.6|2691.1|2650.9|2647.4|2694.6|2691.4|2607.7|2597.2|12583
1610096400000|2021-01-08 09:00:00|2651.1|2647.6|2657.2|2653.7|2659.9|2656.4|2638.3|2634.8|6038
1610100000000|2021-01-08 10:00:00|2657.3|2653.8|2660.1|2656.6|2664.8|2661.3|2650.3|2646.8|4761
1610103600000|2021-01-08 11:00:00|2659.9|2656.4|2666.5|2663|2667|2663.5|2654.6|2652.5|4121
1610107200000|2021-01-08 12:00:00|2666.8|2663.3|2661.2|2657.7|2674.1|2670.6|2647|2644.1|7345
1610110800000|2021-01-08 13:00:00|2660.8|2657.3|2664.7|2661.2|2669.8|2666.2|2632.3|2628.8|15197
1610114400000|2021-01-08 14:00:00|2664.6|2661.1|2604.2|2600.7|2674|2670.5|2585|2581.5|15556
1610118000000|2021-01-08 15:00:00|2603.9|2600.4|2593.8|2590.3|2608.3|2605|2567.2|2564.8|17128
1610121600000|2021-01-08 16:00:00|2594.4|2590.9|2559.2|2557.2|2597.6|2594.7|2556.4|2552.9|13334
1610125200000|2021-01-08 17:00:00|2559|2557|2494|2490.5|2561.8|2559.3|2459.4|2455.9|18039
1610128800000|2021-01-08 18:00:00|2493.6|2490.1|2494.7|2491.2|2498.3|2495.3|2449.2|2445.7|17320
1610132400000|2021-01-08 19:00:00|2494.5|2491|2532.4|2528.9|2534.5|2531|2492.5|2489|10919
1610136000000|2021-01-08 20:00:00|2532.5|2529|2531.6|2528.1|2542|2538.9|2525.6|2522.1|8147
1610139600000|2021-01-08 21:00:00|2531.1|2527.6|2545.1|2541.6|2549.3|2544|2530|2526.5|2695
1610319600000|2021-01-10 23:00:00|2534.5|2531|2505.4|2501.9|2553.7|2550.2|2484.4|2480.9|5522
1610323200000|2021-01-11 00:00:00|2505.3|2501.8|2501|2497.5|2533.9|2530.4|2498.1|2494.6|5671
1610326800000|2021-01-11 01:00:00|2501.2|2497.7|2464.3|2460.8|2501.8|2498.3|2435.9|2432.4|14597
1610330400000|2021-01-11 02:00:00|2464.2|2460.7|2474.5|2471|2481.3|2477.8|2458.7|2455.2|8370
1610334000000|2021-01-11 03:00:00|2474|2470.5|2469.2|2465.7|2474.8|2471.3|2454.6|2451.1|6850
1610337600000|2021-01-11 04:00:00|2468.9|2465.4|2471.4|2467.9|2474.5|2471|2461.7|2458.2|4876
1610341200000|2021-01-11 05:00:00|2471.5|2468|2479.7|2476.2|2484.2|2481.1|2461.7|2458.2|7322
1610344800000|2021-01-11 06:00:00|2479.5|2476|2486.1|2482.6|2494.1|2490.6|2473.2|2469.8|7750
1610348400000|2021-01-11 07:00:00|2486|2482.5|2498.8|2495.3|2503.2|2499.7|2484.2|2480.7|7238
1610352000000|2021-01-11 08:00:00|2498.6|2495.1|2514.3|2512.3|2525.3|2521.8|2498.2|2494.7|8056
1610355600000|2021-01-11 09:00:00|2514.6|2512.6|2507.6|2504.1|2525.9|2522.4|2504|2501.4|5773
1610359200000|2021-01-11 10:00:00|2507.5|2504|2521.5|2518|2521.7|2518.2|2504|2501.1|6011
1610362800000|2021-01-11 11:00:00|2521.4|2517.9|2506.1|2504.1|2524.5|2521|2505.8|2503.8|4812
1610366400000|2021-01-11 12:00:00|2506.3|2504.3|2486.6|2484.6|2507|2504.3|2477.7|2474.6|7709
1610370000000|2021-01-11 13:00:00|2486.7|2484.7|2480.1|2476.6|2488.2|2486|2471.2|2468.4|10928
1610373600000|2021-01-11 14:00:00|2479.2|2477.2|2503.5|2500|2506.1|2502.6|2456.2|2452.9|13380
1610377200000|2021-01-11 15:00:00|2502.7|2499.2|2519.7|2517.7|2529.1|2525.6|2497.9|2495.4|13496
1610380800000|2021-01-11 16:00:00|2519.6|2517.6|2524.1|2522.1|2526.6|2524.6|2503.4|2500.8|13171
1610384400000|2021-01-11 17:00:00|2523.7|2521.7|2514.7|2512.7|2527.6|2525.6|2510.5|2507.6|9073
1610388000000|2021-01-11 18:00:00|2513.8|2511.8|2507.2|2503.7|2526.4|2524.4|2498.9|2496|7295
1610391600000|2021-01-11 19:00:00|2507.1|2503.6|2500.9|2498.9|2512.9|2509.4|2500.3|2498.3|6352
1610395200000|2021-01-11 20:00:00|2501|2499|2497.8|2494.3|2504.7|2502.1|2495.5|2492.5|6671
1610398800000|2021-01-11 21:00:00|2497.9|2494.4|2493|2489.5|2504.5|2501.1|2491.5|2485.6|2379
1610406000000|2021-01-11 23:00:00|2498.8|2495.3|2507.4|2503.9|2516.1|2511.1|2496.6|2493.1|3332
1610409600000|2021-01-12 00:00:00|2507.3|2503.8|2511.4|2507.9|2512.5|2509|2500.3|2496.8|3872
1610413200000|2021-01-12 01:00:00|2511.3|2507.8|2512.8|2509.3|2521.5|2518|2500.9|2497.4|7771
1610416800000|2021-01-12 02:00:00|2512.9|2509.4|2510.9|2507.4|2518.2|2514.7|2507.7|2504.6|4519
1610420400000|2021-01-12 03:00:00|2511|2507.5|2514.9|2511.4|2519.3|2515.8|2508.5|2505|3612
1610424000000|2021-01-12 04:00:00|2514.8|2511.3|2516.6|2513.1|2518.9|2516|2510.8|2507.9|2743
1610427600000|2021-01-12 05:00:00|2516.7|2513.2|2543|2539.5|2546|2543.3|2514.1|2511.2|6566
1610431200000|2021-01-12 06:00:00|2543.4|2539.9|2549.8|2546.3|2555.9|2552.4|2536.1|2533.3|7006
1610434800000|2021-01-12 07:00:00|2549.9|2546.4|2546.9|2543.4|2555|2551.5|2541.6|2538.8|5137
1610438400000|2021-01-12 08:00:00|2546.8|2543.3|2537.1|2535.1|2550.8|2548|2528.5|2525|5152
1610442000000|2021-01-12 09:00:00|2537.5|2535.5|2557.2|2553.7|2561.3|2557.8|2534.8|2532.6|5449
1610445600000|2021-01-12 10:00:00|2557.5|2554|2545.6|2542.1|2564.1|2561.2|2543.6|2540.3|4088
1610449200000|2021-01-12 11:00:00|2545.2|2541.7|2548.9|2545.4|2557.9|2555|2544.1|2540.6|4129
1610452800000|2021-01-12 12:00:00|2548.3|2544.8|2544|2542|2554.5|2551.7|2537.6|2534.1|5720
1610456400000|2021-01-12 13:00:00|2544.1|2542.1|2522.3|2518.8|2548.9|2546.5|2513.2|2509.7|12212
1610460000000|2021-01-12 14:00:00|2522.4|2518.9|2525.8|2523.8|2541.9|2539.6|2511.7|2508.8|11968
1610463600000|2021-01-12 15:00:00|2525.4|2523.4|2531.7|2529.7|2540.9|2538.7|2519|2517|9411
1610467200000|2021-01-12 16:00:00|2531.8|2529.8|2535.6|2533.6|2543|2541|2529.6|2527.6|7129
1610470800000|2021-01-12 17:00:00|2535.7|2533.7|2536|2534|2538.7|2536.7|2522.1|2520.1|6893
1610474400000|2021-01-12 18:00:00|2535.9|2533.9|2549.8|2546.3|2557.1|2554.3|2534.1|2532.1|6419
1610478000000|2021-01-12 19:00:00|2550|2546.5|2558.1|2556.1|2566.4|2563.3|2547.2|2544.6|7574
1610481600000|2021-01-12 20:00:00|2558|2556|2556|2552.5|2564|2560.7|2554.6|2551.9|6999
1610485200000|2021-01-12 21:00:00|2557.3|2553.8|2557.1|2553.6|2564.7|2561.2|2554|2549.2|2653
1610492400000|2021-01-12 23:00:00|2559.6|2556.1|2568|2564.5|2568.5|2565|2554.2|2550.7|2521
1610496000000|2021-01-13 00:00:00|2568.1|2564.6|2557.6|2554.1|2570.8|2567.8|2555.9|2552.4|2898
1610499600000|2021-01-13 01:00:00|2557.8|2554.3|2567.6|2564.1|2570.2|2566.7|2547.4|2543.9|7104
1610503200000|2021-01-13 02:00:00|2567.5|2564|2559.2|2555.7|2568.4|2564.9|2552.3|2548.8|5459
1610506800000|2021-01-13 03:00:00|2559.1|2555.6|2559.3|2555.8|2562.5|2559|2555.4|2552.4|3942
1610510400000|2021-01-13 04:00:00|2559|2555.5|2555.5|2552|2561.2|2557.7|2554.8|2551.3|2307
1610514000000|2021-01-13 05:00:00|2555.8|2552.3|2554.7|2551.2|2558.9|2555.4|2549|2545.5|3669
1610517600000|2021-01-13 06:00:00|2554.8|2551.3|2556|2552.5|2565.9|2562.4|2551.7|2548.2|6001
1610521200000|2021-01-13 07:00:00|2556.1|2552.6|2548|2544.5|2562.3|2558.8|2547.2|2543.7|5026
1610524800000|2021-01-13 08:00:00|2546.7|2544.7|2548.9|2545.4|2554.7|2551.3|2540.1|2538.1|5932
1610528400000|2021-01-13 09:00:00|2549|2545.5|2545.4|2541.9|2551.6|2548.2|2530.3|2526.8|5396
1610532000000|2021-01-13 10:00:00|2545.2|2541.7|2543.4|2539.9|2549.4|2546.7|2538.6|2535.4|4506
1610535600000|2021-01-13 11:00:00|2543.6|2540.1|2533|2529.5|2547.6|2544.9|2532.8|2529.3|4608
1610539200000|2021-01-13 12:00:00|2532.9|2529.4|2530.6|2527.1|2543.1|2540.2|2527.5|2524.6|6324
1610542800000|2021-01-13 13:00:00|2530.5|2527|2540.6|2538.6|2544.5|2541.7|2515.5|2512|10016
1610546400000|2021-01-13 14:00:00|2540.5|2538.5|2543|2541|2554.6|2551.9|2534.3|2532.3|11092
1610550000000|2021-01-13 15:00:00|2543.1|2541.1|2547.7|2545.7|2557.6|2554.7|2537.1|2535.1|8489
1610553600000|2021-01-13 16:00:00|2547.9|2545.9|2549.1|2547.1|2555.8|2553.2|2545.3|2543.3|6262
1610557200000|2021-01-13 17:00:00|2549.2|2547.2|2547.6|2545.6|2550.1|2547.8|2541.9|2539|4602
1610560800000|2021-01-13 18:00:00|2547.3|2545.3|2549|2545.5|2556.8|2554|2544.1|2541.4|4806
1610564400000|2021-01-13 19:00:00|2548.9|2545.4|2539.2|2535.7|2551.9|2549.2|2537.3|2534.5|4044
1610568000000|2021-01-13 20:00:00|2539|2535.5|2524.6|2522.6|2542.1|2539.6|2518.2|2515.8|4057
1610571600000|2021-01-13 21:00:00|2524.8|2522.8|2526.2|2520.3|2529.4|2526.5|2515.7|2512.2|2721
1610578800000|2021-01-13 23:00:00|2527|2523.5|2534.2|2530.7|2537.7|2534.2|2526.4|2522|2922
1610582400000|2021-01-14 00:00:00|2534|2530.5|2540.3|2536.8|2540.3|2537.8|2529.1|2525.6|2841
1610586000000|2021-01-14 01:00:00|2540.2|2536.7|2536.5|2533|2550.1|2547.4|2535.1|2531.6|7252
1610589600000|2021-01-14 02:00:00|2537|2533.5|2524|2520.5|2538|2535.3|2506.1|2502.6|8964
1610593200000|2021-01-14 03:00:00|2523.9|2520.4|2521.8|2518.3|2525.2|2522.1|2512.3|2508.8|5790
1610596800000|2021-01-14 04:00:00|2521.9|2518.4|2523.6|2520.1|2527|2523.6|2518.7|2515.7|3341
1610600400000|2021-01-14 05:00:00|2523.4|2519.9|2532.5|2529|2538.3|2534.8|2520.8|2517.3|5960
1610604000000|2021-01-14 06:00:00|2533|2529.5|2523.8|2520.3|2533|2529.5|2518.6|2515.7|6119
1610607600000|2021-01-14 07:00:00|2524|2520.5|2523.4|2519.9|2530.1|2526.6|2510.5|2507|5819
1610611200000|2021-01-14 08:00:00|2522.6|2519.1|2525.3|2521.8|2531.5|2528.1|2516.9|2514|6865
1610614800000|2021-01-14 09:00:00|2525.1|2521.6|2517.1|2513.6|2526.2|2522.9|2512.5|2509|5055
1610618400000|2021-01-14 10:00:00|2517.2|2513.7|2519.1|2517.1|2523.1|2520.3|2513|2510.2|5485
1610622000000|2021-01-14 11:00:00|2518.9|2516.9|2525.4|2523.4|2527.9|2525.3|2514.6|2511.7|4816
1610625600000|2021-01-14 12:00:00|2525.5|2523.5|2527.8|2524.3|2531.8|2528.9|2522|2518.5|4627
1610629200000|2021-01-14 13:00:00|2526.8|2524.8|2533.4|2531.4|2544.1|2540.6|2521.8|2519.4|11468
1610632800000|2021-01-14 14:00:00|2533.3|2531.3|2548.4|2544.9|2573.1|2569.6|2529.8|2527.2|13385
1610636400000|2021-01-14 15:00:00|2548.5|2545|2560.6|2558.6|2563.6|2560.2|2541.1|2538.4|12086
1610640000000|2021-01-14 16:00:00|2560.5|2558.5|2561.7|2558.2|2567.8|2565.1|2555.1|2552|8451
1610643600000|2021-01-14 17:00:00|2561.6|2558.1|2585.9|2582.4|2587.2|2584.2|2558.1|2554.6|7373
1610647200000|2021-01-14 18:00:00|2586.5|2583|2566.7|2564.7|2591.7|2588.2|2565.6|2562.6|9659
1610650800000|2021-01-14 19:00:00|2566.2|2564.2|2550.5|2547|2572.4|2569.9|2546.5|2543.6|5892
1610654400000|2021-01-14 20:00:00|2550.4|2546.9|2555.8|2552.3|2564.1|2560.6|2549.5|2546.4|6504
1610658000000|2021-01-14 21:00:00|2555.2|2551.7|2553.4|2549.9|2562.6|2559.4|2549.9|2545.3|2573
1610665200000|2021-01-14 23:00:00|2553.5|2550|2558.6|2555.1|2562.5|2559|2552.5|2549|2482
1610668800000|2021-01-15 00:00:00|2558.5|2555|2573.7|2570.2|2576|2572.5|2558.2|2554.7|3601
1610672400000|2021-01-15 01:00:00|2573.5|2570|2567.1|2563.6|2581.3|2577.8|2562.4|2558.9|6611
1610676000000|2021-01-15 02:00:00|2567.5|2564|2566.7|2563.2|2571.1|2567.6|2559.7|2556.2|4795
1610679600000|2021-01-15 03:00:00|2566.8|2563.3|2560|2558|2569.2|2565.7|2555.5|2552|4413
1610683200000|2021-01-15 04:00:00|2560.5|2557|2561.5|2558|2564.6|2561.1|2555.8|2553.2|2654
1610686800000|2021-01-15 05:00:00|2561.4|2557.9|2544.9|2541.4|2562.3|2559.3|2538.4|2534.9|6161
1610690400000|2021-01-15 06:00:00|2545.1|2541.6|2534.5|2531|2550.9|2547.4|2524.7|2521.4|8150
1610694000000|2021-01-15 07:00:00|2534.4|2530.9|2545.1|2541.6|2549.1|2545.6|2532.4|2528.9|5312
1610697600000|2021-01-15 08:00:00|2545|2541.5|2537.2|2533.7|2547.4|2543.9|2534.4|2530.9|5438
1610701200000|2021-01-15 09:00:00|2537.1|2533.6|2549.8|2546.3|2551.5|2548.2|2536.9|2533.4|5656
1610704800000|2021-01-15 10:00:00|2549.5|2546|2546.1|2542.6|2552.6|2549.5|2542.2|2539.4|4252
1610708400000|2021-01-15 11:00:00|2546.2|2542.7|2527.9|2524.4|2548.4|2545.6|2524.2|2520.8|5712
1610712000000|2021-01-15 12:00:00|2528|2524.5|2529.9|2526.4|2536|2533.2|2514.4|2510.9|7467
1610715600000|2021-01-15 13:00:00|2529.7|2526.2|2483.6|2480.1|2538|2534.5|2465.8|2463.3|12594
1610719200000|2021-01-15 14:00:00|2483.1|2481.1|2502.6|2499.1|2515.2|2512.4|2477.9|2475.1|12706
1610722800000|2021-01-15 15:00:00|2502.7|2499.2|2474.5|2471|2509.6|2506.2|2459.7|2456.8|13865
1610726400000|2021-01-15 16:00:00|2474.8|2471.3|2480.7|2478.7|2485.7|2483.7|2462.5|2460.3|10438
1610730000000|2021-01-15 17:00:00|2480.6|2478.6|2479.3|2477.3|2481.5|2479.5|2469.7|2467.7|6670
1610733600000|2021-01-15 18:00:00|2479.4|2477.4|2477.3|2475.3|2488.2|2485.8|2474.6|2471.9|5361
1610737200000|2021-01-15 19:00:00|2477.4|2475.4|2475|2473|2481.5|2479.3|2473.1|2470.4|3637
1610740800000|2021-01-15 20:00:00|2475.1|2473.1|2472.2|2470.2|2478.1|2475.6|2468.9|2466.8|4783
1610744400000|2021-01-15 21:00:00|2472.4|2470.4|2482.6|2472.7|2487.5|2477.9|2469.4|2466.3|3063
1610924400000|2021-01-17 23:00:00|2482.2|2478.7|2424.4|2420.9|2490.9|2481.7|2409.7|2402.3|6549
1610928000000|2021-01-18 00:00:00|2424.6|2421.1|2466.2|2462.7|2468.4|2464.9|2424.2|2420.7|6651
1610931600000|2021-01-18 01:00:00|2466.3|2462.8|2476.7|2473.2|2482.7|2479.2|2453.1|2449.6|10277
1610935200000|2021-01-18 02:00:00|2476.6|2473.1|2489.9|2486.4|2500.6|2497.1|2474.5|2471|7092
1610938800000|2021-01-18 03:00:00|2490|2486.5|2487.2|2483.7|2492|2488.5|2484.1|2480.6|4500
1610942400000|2021-01-18 04:00:00|2487.3|2483.8|2489.5|2486|2489.9|2486.4|2482.4|2478.9|2454
1610946000000|2021-01-18 05:00:00|2489.4|2485.9|2513.3|2509.8|2513.9|2510.4|2486.4|2482.9|6226
1610949600000|2021-01-18 06:00:00|2513.1|2509.6|2506.3|2502.8|2518|2514.5|2503.7|2500.2|7367
1610953200000|2021-01-18 07:00:00|2506.6|2503.1|2502.1|2498.6|2510.7|2507.2|2499.4|2495.9|5161
1610956800000|2021-01-18 08:00:00|2501.1|2499.1|2497.7|2494.2|2508.9|2505.8|2495.7|2492.2|7919
1610960400000|2021-01-18 09:00:00|2497.2|2493.7|2488.7|2485.2|2498.3|2494.8|2483.3|2480.5|5876
1610964000000|2021-01-18 10:00:00|2488.6|2485.1|2486.3|2482.8|2493.7|2490.7|2485.2|2482.2|4520
1610967600000|2021-01-18 11:00:00|2486.4|2482.9|2489.1|2485.6|2503.8|2500.3|2485.7|2482.8|4652
1610971200000|2021-01-18 12:00:00|2489.5|2486|2492.7|2489.2|2496.7|2493.8|2475.3|2472.6|6040
1610974800000|2021-01-18 13:00:00|2492.9|2489.4|2495|2491.5|2498.1|2494.6|2486.2|2483.5|6964
1610978400000|2021-01-18 14:00:00|2494.3|2492.3|2493.2|2491.2|2501.1|2499|2484.2|2481.5|7395
1610982000000|2021-01-18 15:00:00|2493.5|2491.5|2501.3|2499.3|2502.2|2499.4|2492.6|2489.9|5081
1610985600000|2021-01-18 16:00:00|2501.2|2499.2|2501.1|2499.1|2508.7|2506.3|2499|2496.4|4321
1610989200000|2021-01-18 17:00:00|2502|2498.5|2499|2495.5|2504.5|2501.7|2490.8|2487.3|3930
1611010800000|2021-01-18 23:00:00|2499.1|2495.6|2502.3|2498.8|2505.4|2501.9|2496.8|2493|3181
1611014400000|2021-01-19 00:00:00|2502.1|2498.6|2511.7|2508.2|2515.3|2511.8|2498.9|2495.4|2761
1611018000000|2021-01-19 01:00:00|2511.2|2507.7|2522.5|2519|2532.4|2529.6|2510.5|2507|8404
1611021600000|2021-01-19 02:00:00|2522.7|2519.2|2519.4|2515.9|2529.9|2526.4|2516.4|2512.9|5877
1611025200000|2021-01-19 03:00:00|2519.6|2516.1|2518.7|2515.2|2525.4|2522.8|2513.9|2511.1|4246
1611028800000|2021-01-19 04:00:00|2518.8|2515.3|2525.7|2522.2|2527.2|2523.8|2518.5|2515.1|2325
1611032400000|2021-01-19 05:00:00|2525.9|2522.4|2512.6|2509.1|2528|2525|2507.1|2504|5093
1611036000000|2021-01-19 06:00:00|2513|2509.5|2522.5|2519|2525.4|2522.7|2511.5|2508.7|6815
1611039600000|2021-01-19 07:00:00|2522.4|2518.9|2516.9|2513.4|2522.4|2518.9|2513.3|2509.8|4614
1611043200000|2021-01-19 08:00:00|2517|2513.5|2524.8|2521.3|2535.8|2532.5|2516.1|2512.6|6183
1611046800000|2021-01-19 09:00:00|2524.9|2521.4|2533.6|2530.1|2537.3|2534.4|2523.5|2520.4|5004
1611050400000|2021-01-19 10:00:00|2533.7|2530.2|2537|2535|2543.2|2540.1|2530.4|2527.5|4986
1611054000000|2021-01-19 11:00:00|2537.3|2533.8|2531.5|2528|2542.7|2539.7|2529.2|2525.7|3803
1611057600000|2021-01-19 12:00:00|2531.6|2528.1|2523.3|2519.8|2532.2|2529.1|2516.1|2512.6|5954
1611061200000|2021-01-19 13:00:00|2523.4|2519.9|2522.7|2520.7|2528.6|2525.9|2502.5|2500.5|9594
1611064800000|2021-01-19 14:00:00|2522.6|2520.6|2510.6|2508.6|2534.2|2532.2|2504.2|2501.5|11026
1611068400000|2021-01-19 15:00:00|2510.5|2508.5|2520.1|2518.1|2522.6|2520.6|2501.1|2499.1|9740
1611072000000|2021-01-19 16:00:00|2520|2518|2526.8|2524.8|2531|2528.6|2519.2|2517|7254
1611075600000|2021-01-19 17:00:00|2527|2525|2529.6|2527.6|2532.1|2530.1|2519.8|2517.2|4900
1611079200000|2021-01-19 18:00:00|2529.7|2527.7|2522.4|2520.4|2530.2|2528.2|2519.6|2517.2|4012
1611082800000|2021-01-19 19:00:00|2522.3|2520.3|2515.1|2513.1|2523.5|2521.1|2510.8|2508|3037
1611086400000|2021-01-19 20:00:00|2515|2513|2517.3|2513.8|2521|2518.9|2512.2|2509.4|2741
1611090000000|2021-01-19 21:00:00|2517.4|2513.9|2523.9|2520.4|2524.3|2520.8|2515.9|2513|1644
1611097200000|2021-01-19 23:00:00|2524.4|2520.9|2525.8|2522.3|2528.8|2525.3|2523|2518.9|2105
1611100800000|2021-01-20 00:00:00|2525.4|2521.9|2536.2|2532.7|2536.4|2532.9|2521.3|2517.8|2981
1611104400000|2021-01-20 01:00:00|2536.4|2532.9|2541.5|2539.5|2551.1|2547.6|2536|2532.5|7301
1611108000000|2021-01-20 02:00:00|2541.6|2539.6|2547.7|2544.2|2551.6|2548.4|2541.5|2538.6|4857
1611111600000|2021-01-20 03:00:00|2547.6|2544.1|2544.6|2542.6|2550.7|2547.2|2539.7|2536.7|3442
1611115200000|2021-01-20 04:00:00|2545.5|2542|2545.7|2542.2|2550.7|2547.2|2544|2541.1|2422
1611118800000|2021-01-20 05:00:00|2545.6|2542.1|2546.3|2542.8|2551.9|2548.4|2537.3|2533.8|4284
1611122400000|2021-01-20 06:00:00|2546.5|2543|2551.2|2547.7|2557.3|2554.3|2542.7|2539.2|5941
1611126000000|2021-01-20 07:00:00|2551.4|2547.9|2555.2|2551.7|2558.1|2554.6|2547.8|2544.9|5369
1611129600000|2021-01-20 08:00:00|2555.1|2551.6|2553.9|2550.4|2557.3|2554.2|2548.6|2545.1|4980
1611133200000|2021-01-20 09:00:00|2554.1|2550.6|2547.2|2543.7|2558.7|2555.6|2544|2541|5351
1611136800000|2021-01-20 10:00:00|2547.3|2543.8|2542.5|2539|2547.8|2544.9|2535.1|2532|4668
1611140400000|2021-01-20 11:00:00|2542.4|2538.9|2530.1|2526.6|2544.5|2541|2529|2525.5|4208
1611144000000|2021-01-20 12:00:00|2530.3|2526.8|2529.4|2525.9|2542|2538.9|2525.3|2521.9|6665
1611147600000|2021-01-20 13:00:00|2529.5|2526|2536.9|2534.9|2539.1|2536.9|2504.4|2502|11290
1611151200000|2021-01-20 14:00:00|2536.7|2534.7|2551.8|2549.8|2573.9|2571.5|2534.4|2532.1|13460
1611154800000|2021-01-20 15:00:00|2551.9|2549.9|2570.7|2568.7|2580.3|2577.6|2551.3|2549.3|12155
1611158400000|2021-01-20 16:00:00|2570.9|2568.9|2569.9|2567.9|2579.2|2576.4|2561.2|2559.2|9307
1611162000000|2021-01-20 17:00:00|2570|2568|2563|2561|2574.2|2571.9|2561.2|2558.4|5803
1611165600000|2021-01-20 18:00:00|2563.2|2561.2|2580.3|2578.3|2583.6|2581.3|2563.2|2561.2|5438
1611169200000|2021-01-20 19:00:00|2580.2|2578.2|2584.4|2582.4|2586.4|2584.3|2575.1|2573.1|4080
1611172800000|2021-01-20 20:00:00|2584.3|2582.3|2584.4|2582.4|2589.4|2587.4|2580.9|2578.4|4625
1611176400000|2021-01-20 21:00:00|2585.4|2581.9|2584.5|2581|2589.9|2586.7|2582.2|2579.5|1921
1611183600000|2021-01-20 23:00:00|2585.1|2581.6|2586.2|2582.7|2592.9|2589.4|2584.5|2581|2811
1611187200000|2021-01-21 00:00:00|2586.5|2583|2579.9|2576.4|2587.7|2584.2|2578.9|2575.4|3281
1611190800000|2021-01-21 01:00:00|2579.8|2576.3|2576.5|2573|2586.2|2582.7|2571.1|2567.6|6962
1611194400000|2021-01-21 02:00:00|2576.4|2572.9|2592.3|2588.8|2598.4|2594.9|2572.6|2569.1|5637
1611198000000|2021-01-21 03:00:00|2592.5|2589|2594.3|2590.8|2600.6|2597.1|2590.5|2587.3|4895
1611201600000|2021-01-21 04:00:00|2594.6|2591.1|2591.6|2588.1|2595.2|2591.7|2586.6|2583.1|2522
1611205200000|2021-01-21 05:00:00|2591.9|2588.4|2603.1|2599.6|2606.7|2603.2|2590.3|2586.8|4882
1611208800000|2021-01-21 06:00:00|2603.2|2599.7|2595.6|2592.1|2604.5|2601|2586.1|2582.6|5813
1611212400000|2021-01-21 07:00:00|2595.4|2591.9|2580.7|2577.2|2597.7|2594.2|2576.4|2572.9|5409
1611216000000|2021-01-21 08:00:00|2580.6|2577.1|2594.7|2591.2|2597.9|2594.4|2578.4|2575.2|5570
1611219600000|2021-01-21 09:00:00|2594.8|2591.3|2591.6|2588.1|2596.7|2593.9|2586.8|2584.6|5360
1611223200000|2021-01-21 10:00:00|2591.5|2588|2592.2|2588.7|2596.4|2593.2|2580.9|2578.5|6128
1611226800000|2021-01-21 11:00:00|2592.1|2588.6|2588.4|2584.9|2595|2591.7|2584.8|2582.8|5688
1611230400000|2021-01-21 12:00:00|2588|2584.5|2582|2580|2598.1|2594.6|2580.7|2578.5|7754
1611234000000|2021-01-21 13:00:00|2581.9|2579.9|2567.8|2565.8|2595|2591.6|2567.3|2564.8|12002
1611237600000|2021-01-21 14:00:00|2567.7|2565.7|2577.4|2573.9|2586.3|2584.3|2564.9|2562|10836
1611241200000|2021-01-21 15:00:00|2577.2|2573.7|2576.2|2574.2|2584.7|2582.3|2570.9|2568.5|8377
1611244800000|2021-01-21 16:00:00|2576.1|2574.1|2576.9|2574.9|2579.3|2577.3|2568.2|2566.2|5798
1611248400000|2021-01-21 17:00:00|2577|2575|2579.1|2577.1|2580.6|2577.7|2572.2|2569.8|3627
1611252000000|2021-01-21 18:00:00|2579.2|2577.2|2586.4|2584.4|2588|2586|2576.5|2574.5|2827
1611255600000|2021-01-21 19:00:00|2586.3|2584.3|2598.7|2596.7|2600.5|2598.2|2585.8|2583.4|3275
1611259200000|2021-01-21 20:00:00|2598.6|2596.6|2599.7|2596.2|2605.6|2603.5|2593|2590.1|3447
1611262800000|2021-01-21 21:00:00|2599.5|2596|2595.4|2590.3|2602.2|2598.7|2593.9|2588.9|1891
1611270000000|2021-01-21 23:00:00|2595.5|2592|2594.4|2590.9|2599.1|2595.6|2593.3|2589.8|2177
1611273600000|2021-01-22 00:00:00|2594.5|2591|2587.2|2583.7|2598.1|2594.6|2587.2|2583.7|2139
1611277200000|2021-01-22 01:00:00|2587.1|2583.6|2572|2568.5|2587.4|2583.9|2561.8|2558.4|7473
1611280800000|2021-01-22 02:00:00|2571.7|2568.2|2553.5|2550|2583.1|2573.1|2550.8|2545.1|6075
1611284400000|2021-01-22 03:00:00|2553.6|2550.1|2557.8|2554.3|2564.6|2561.1|2547.5|2544|4738
1611288000000|2021-01-22 04:00:00|2557.9|2554.4|2562.9|2559.4|2565.7|2562.2|2557.5|2554|2735
1611291600000|2021-01-22 05:00:00|2562.6|2559.1|2555.4|2551.9|2562.6|2559.1|2550.1|2546.6|4336
1611295200000|2021-01-22 06:00:00|2555.3|2551.8|2554.6|2551.1|2557.2|2553.8|2538.1|2534.6|7238
1611298800000|2021-01-22 07:00:00|2554.7|2551.2|2551|2547.5|2558|2555|2545.4|2541.9|4686
1611302400000|2021-01-22 08:00:00|2551.2|2547.7|2553.7|2550.2|2557.2|2553.7|2544.4|2541.7|6114
1611306000000|2021-01-22 09:00:00|2553.8|2550.3|2544.6|2541.1|2559.9|2556.6|2539.4|2536.8|6139
1611309600000|2021-01-22 10:00:00|2544.8|2541.3|2529.3|2527.3|2546.6|2543.7|2524|2521.8|7027
1611313200000|2021-01-22 11:00:00|2529.2|2527.2|2536.4|2532.9|2538.1|2535.4|2517.7|2514.5|6654
1611316800000|2021-01-22 12:00:00|2536.7|2533.2|2525.3|2523.3|2541.6|2538.1|2517|2513.8|7835
1611320400000|2021-01-22 13:00:00|2524.7|2522.7|2523.9|2521.9|2532.8|2530.3|2503.7|2501.7|11004
1611324000000|2021-01-22 14:00:00|2524|2522|2545.8|2542.3|2547.2|2544.3|2517.1|2514.8|11175
1611327600000|2021-01-22 15:00:00|2545.6|2542.1|2553.4|2551.4|2558.2|2555.2|2540.5|2538|11004
1611331200000|2021-01-22 16:00:00|2553.5|2551.5|2550|2548|2559.3|2557.2|2544.8|2542.8|7187
1611334800000|2021-01-22 17:00:00|2550.1|2548.1|2550.1|2548.1|2552.9|2550.6|2542.5|2540.5|4910
1611338400000|2021-01-22 18:00:00|2550|2548|2546.6|2544.6|2553.9|2551.4|2544.6|2542.6|3594
1611342000000|2021-01-22 19:00:00|2547.1|2545.1|2548|2546|2552.8|2550.1|2546.2|2544|2596
1611345600000|2021-01-22 20:00:00|2548.1|2546.1|2546.3|2544.3|2552.7|2549.2|2546|2543.8|4186
1611349200000|2021-01-22 21:00:00|2546.4|2544.4|2556.3|2544.3|2556.3|2548.6|2544|2540.5|1212
1611529200000|2021-01-24 23:00:00|2553.4|2549.9|2556.7|2553.2|2565.3|2561.3|2551.6|2548.1|3699
1611532800000|2021-01-25 00:00:00|2556.5|2553|2562.9|2559.4|2571.9|2568.4|2553.6|2550.1|3732
1611536400000|2021-01-25 01:00:00|2562.8|2559.3|2557.5|2554|2572|2568.5|2548.1|2544.6|8631
1611540000000|2021-01-25 02:00:00|2557.4|2553.9|2562.2|2558.7|2565.5|2562.1|2553|2549.5|5003
1611543600000|2021-01-25 03:00:00|2562.3|2558.8|2559|2555.5|2566.5|2563|2557.2|2553.7|3453
1611547200000|2021-01-25 04:00:00|2559.1|2555.6|2558.4|2554.9|2562.7|2559.2|2558.1|2554.6|1655
1611550800000|2021-01-25 05:00:00|2558.5|2555|2558.3|2554.8|2569.8|2566.8|2552.8|2549.3|4038
1611554400000|2021-01-25 06:00:00|2558.2|2554.7|2544.7|2541.2|2560.5|2557|2544|2541.1|5282
1611558000000|2021-01-25 07:00:00|2544.8|2541.3|2557.1|2553.6|2558.3|2554.8|2541.9|2539.1|4400
1611561600000|2021-01-25 08:00:00|2556.7|2553.2|2555.2|2553.2|2560.7|2557.9|2549.6|2547|5965
1611565200000|2021-01-25 09:00:00|2555.3|2553.3|2560|2558|2564.5|2561.7|2549.8|2547.1|6496
1611568800000|2021-01-25 10:00:00|2559.9|2557.9|2572|2568.5|2573.9|2570.9|2555.5|2553|6003
1611572400000|2021-01-25 11:00:00|2571|2569|2566.9|2564.9|2578.8|2576.1|2565.8|2563.8|6244
1611576000000|2021-01-25 12:00:00|2566.8|2564.8|2561.9|2559.9|2568.9|2566.2|2558.5|2555.5|6763
1611579600000|2021-01-25 13:00:00|2562.9|2559.4|2569.5|2567.5|2576.3|2574.2|2557.9|2554.9|8975
1611583200000|2021-01-25 14:00:00|2569.4|2567.4|2548.4|2546.4|2575.3|2572.8|2548|2546|9084
1611586800000|2021-01-25 15:00:00|2548|2546|2531.9|2528.4|2553.5|2551.5|2526.6|2524|11812
1611590400000|2021-01-25 16:00:00|2531.2|2529.2|2539.7|2537.7|2543.4|2540.8|2517.5|2515.5|11336
1611594000000|2021-01-25 17:00:00|2540.6|2537.1|2547.1|2543.6|2548|2545.7|2537.7|2535.5|6239
1611597600000|2021-01-25 18:00:00|2546.1|2544.1|2543.2|2541.2|2549.7|2547.6|2539.7|2536.9|4669
1611601200000|2021-01-25 19:00:00|2543.1|2541.1|2535.8|2533.8|2544.2|2541.8|2535.8|2532.9|2997
1611604800000|2021-01-25 20:00:00|2535.9|2533.9|2536.6|2534.6|2538|2536|2529.5|2527.4|3384
1611608400000|2021-01-25 21:00:00|2537.4|2533.9|2536.7|2533.2|2537.9|2535|2531.3|2529.1|1872
1611615600000|2021-01-25 23:00:00|2535.7|2530.4|2535.5|2532|2539.5|2536|2532.4|2528.6|2478
1611619200000|2021-01-26 00:00:00|2535.7|2532.2|2534.5|2531|2535.7|2532.2|2529.1|2525.6|2537
1611622800000|2021-01-26 01:00:00|2534.7|2531.2|2547.1|2545.1|2548.3|2545.7|2531.4|2527.9|6908
1611626400000|2021-01-26 02:00:00|2547.8|2544.3|2544.1|2540.6|2551.4|2549|2542.6|2539.3|4787
1611630000000|2021-01-26 03:00:00|2544|2540.5|2542|2538.5|2547.4|2543.9|2538.3|2535.5|3107
1611633600000|2021-01-26 04:00:00|2541.9|2538.4|2533.4|2529.9|2544.8|2541.3|2532.2|2528.7|2625
1611637200000|2021-01-26 05:00:00|2533.6|2530.1|2535.5|2532|2538.1|2535.2|2530.7|2527.9|4086
1611640800000|2021-01-26 06:00:00|2535.4|2531.9|2531.2|2527.7|2536.2|2533.6|2525.4|2521.9|4902
1611644400000|2021-01-26 07:00:00|2531.3|2527.8|2524.1|2520.6|2535.2|2532.4|2521|2517.5|5555
1611648000000|2021-01-26 08:00:00|2524.2|2520.7|2543.8|2540.3|2545.7|2542.5|2524.2|2520.7|6734
1611651600000|2021-01-26 09:00:00|2543.9|2540.4|2542|2538.5|2546.5|2543|2539.7|2536.2|4419
1611655200000|2021-01-26 10:00:00|2542.3|2538.8|2534.9|2532.9|2546.7|2544.2|2533|2531|3433
1611658800000|2021-01-26 11:00:00|2534.8|2532.8|2541.9|2539.9|2546.6|2544.4|2533.3|2531.3|3775
1611662400000|2021-01-26 12:00:00|2541.7|2539.7|2545.9|2543.9|2549.5|2546.5|2540.5|2537.6|4947
1611666000000|2021-01-26 13:00:00|2545.7|2543.7|2554.2|2550.7|2564.3|2561.4|2538.9|2536.5|7973
1611669600000|2021-01-26 14:00:00|2554.5|2551|2557.8|2554.3|2560.9|2558.4|2535.9|2533.5|8818
1611673200000|2021-01-26 15:00:00|2557.6|2554.1|2552.2|2550.2|2567.7|2564.5|2548.1|2544.6|9680
1611676800000|2021-01-26 16:00:00|2552.3|2550.3|2546.9|2544.9|2558.2|2555.8|2545.7|2543.3|6832
1611680400000|2021-01-26 17:00:00|2547.1|2545.1|2548.7|2546.7|2551.6|2549|2545.2|2543.2|4128
1611684000000|2021-01-26 18:00:00|2548.5|2546.5|2547.5|2545.5|2555|2552.4|2546.9|2544.5|3008
1611687600000|2021-01-26 19:00:00|2547.4|2545.4|2545.1|2543.1|2548.7|2546.2|2542.4|2540.1|2392
1611691200000|2021-01-26 20:00:00|2545|2543|2547.1|2545.1|2550.7|2548.2|2543.4|2540.7|2205
1611694800000|2021-01-26 21:00:00|2546.9|2544.9|2548.7|2545.2|2551|2547.5|2546.5|2542.7|1518
1611702000000|2021-01-26 23:00:00|2549.7|2546.2|2546.8|2543.3|2551.9|2547.6|2544.8|2541.4|1579
1611705600000|2021-01-27 00:00:00|2547|2543.5|2546.4|2542.9|2549.6|2546.1|2541|2538|2375
1611709200000|2021-01-27 01:00:00|2546.2|2542.7|2534.6|2531.1|2546.7|2543.3|2524.9|2522.2|6871
1611712800000|2021-01-27 02:00:00|2534.4|2530.9|2536.9|2533.4|2539.8|2536.3|2527.7|2524.2|4708
1611716400000|2021-01-27 03:00:00|2536.3|2532.8|2534.7|2531.2|2539.4|2535.9|2531.4|2529.2|3236
1611720000000|2021-01-27 04:00:00|2534.8|2531.3|2539|2535.5|2539.2|2535.8|2533.8|2530.3|2142
1611723600000|2021-01-27 05:00:00|2539.1|2535.6|2547.6|2544.1|2548.2|2545.7|2531|2527.5|4334
1611727200000|2021-01-27 06:00:00|2547.1|2543.6|2540.6|2537.1|2548.8|2545.3|2540.4|2536.9|4743
1611730800000|2021-01-27 07:00:00|2540.5|2537|2544.1|2540.6|2544.9|2541.5|2535.9|2533.3|4093
1611734400000|2021-01-27 08:00:00|2544|2540.5|2534.1|2530.6|2547.9|2544.6|2530.7|2527.7|5245
1611738000000|2021-01-27 09:00:00|2534.2|2530.7|2539.1|2535.6|2542.7|2539.2|2527.4|2524.5|5658
1611741600000|2021-01-27 10:00:00|2538.9|2535.4|2535.3|2533.3|2541.8|2538.9|2532.2|2529.9|3638
1611745200000|2021-01-27 11:00:00|2535.1|2533.1|2519.6|2516.1|2535.9|2533.1|2508.6|2505.1|7024
1611748800000|2021-01-27 12:00:00|2519.7|2516.2|2513.3|2511.3|2523.7|2521.1|2507.1|2504.2|7620
1611752400000|2021-01-27 13:00:00|2513.2|2511.2|2515.9|2512.4|2522|2519.7|2501|2498.6|9867
1611756000000|2021-01-27 14:00:00|2515.4|2513.4|2490.4|2488.4|2520.5|2518.1|2470.9|2468.9|9494
1611759600000|2021-01-27 15:00:00|2489.6|2487.6|2533.1|2529.6|2536.4|2533.6|2485.1|2483.1|9432
1611763200000|2021-01-27 16:00:00|2533.2|2529.7|2525.5|2523.5|2535.5|2532.5|2521.8|2519.5|10405
1611766800000|2021-01-27 17:00:00|2525.4|2523.4|2542.5|2539|2545|2541.9|2521.9|2519.9|9540
1611770400000|2021-01-27 18:00:00|2542.3|2538.8|2535.5|2527.3|2544.1|2540.8|2531.1|2526.2|7569
1611774000000|2021-01-27 19:00:00|2536.1|2526.3|2517.9|2515.9|2541.9|2538.4|2514.4|2511.7|9967
1611777600000|2021-01-27 20:00:00|2518|2516|2522.6|2519.1|2524.5|2522.3|2509.1|2505.6|11081
1611781200000|2021-01-27 21:00:00|2522.4|2518.9|2528|2524.5|2531.6|2527.6|2517.4|2513.9|3417
1611788400000|2021-01-27 23:00:00|2531.7|2528.2|2518.1|2514.6|2537.3|2532|2513.4|2509.9|2921
1611792000000|2021-01-28 00:00:00|2518|2514.5|2523.1|2519.6|2525.5|2522|2508.9|2505.4|4548
1611795600000|2021-01-28 01:00:00|2522.9|2519.4|2512.5|2509|2523.1|2519.6|2506.3|2503.3|8672
1611799200000|2021-01-28 02:00:00|2512.2|2508.7|2509.5|2506|2518.2|2514.7|2502.4|2499.3|6100
1611802800000|2021-01-28 03:00:00|2509.4|2505.9|2515.1|2511.6|2515.7|2512.2|2504.9|2501.4|4736
1611806400000|2021-01-28 04:00:00|2515.4|2511.9|2510.3|2506.8|2517.8|2514.3|2509.5|2506|2890
1611810000000|2021-01-28 05:00:00|2510.2|2506.7|2507.5|2505.5|2515.8|2512.3|2504.5|2501|4406
1611813600000|2021-01-28 06:00:00|2507.8|2504.3|2508|2504.5|2510.3|2507.1|2502.1|2499|5258
1611817200000|2021-01-28 07:00:00|2508.2|2504.7|2502.9|2499.4|2508.5|2505|2488.1|2484.6|6327
1611820800000|2021-01-28 08:00:00|2503.4|2499.9|2504.3|2500.8|2518.1|2515|2497.7|2494.2|8964
1611824400000|2021-01-28 09:00:00|2504.7|2501.2|2527.4|2525.4|2530.2|2527.6|2504.6|2501.1|7671
1611828000000|2021-01-28 10:00:00|2528.1|2524.6|2530.3|2528.3|2542.2|2540.2|2523.4|2520.9|6614
1611831600000|2021-01-28 11:00:00|2529.6|2527.6|2528.1|2524.6|2538.4|2536.4|2527.1|2524.1|6201
1611835200000|2021-01-28 12:00:00|2528|2524.5|2529.5|2526|2535.6|2532.8|2519.4|2516.3|7655
1611838800000|2021-01-28 13:00:00|2529.6|2526.1|2615.4|2611.9|2620|2616.5|2521.5|2518.8|13655
1611842400000|2021-01-28 14:00:00|2615.6|2612.1|2618.4|2614.9|2698.9|2695.4|2610.5|2607|14075
1611846000000|2021-01-28 15:00:00|2618.7|2615.2|2637.2|2633.7|2674.2|2670.7|2616.7|2613.2|16246
1611849600000|2021-01-28 16:00:00|2637.6|2634.1|2618.4|2614.9|2665.9|2663.4|2617.5|2614.3|11528
1611853200000|2021-01-28 17:00:00|2618.7|2615.2|2595.9|2592.4|2629.5|2627.4|2577.3|2573.8|13846
1611856800000|2021-01-28 18:00:00|2596|2592.5|2601.5|2598|2608.5|2605|2567.5|2564|9677
1611860400000|2021-01-28 19:00:00|2601.7|2598.2|2641.6|2638.1|2643.7|2640.4|2597.2|2594.1|7036
1611864000000|2021-01-28 20:00:00|2641.4|2637.9|2661.4|2657.9|2668.2|2664.7|2637.9|2634.4|8717
1611867600000|2021-01-28 21:00:00|2661.1|2657.6|2653.9|2646.8|2669.5|2666|2637.5|2634|4431
1611874800000|2021-01-28 23:00:00|2656.5|2653|2651.2|2647.7|2662.9|2657.4|2644.5|2641|3601
1611878400000|2021-01-29 00:00:00|2651.6|2648.1|2619.7|2616.2|2655|2651.5|2615.1|2612.5|5429
1611882000000|2021-01-29 01:00:00|2619.9|2616.4|2618|2614.5|2638.2|2634.7|2605.9|2602.4|9481
1611885600000|2021-01-29 02:00:00|2617.5|2614|2618|2614.5|2630.5|2627|2616.6|2613.1|5971
1611889200000|2021-01-29 03:00:00|2617.9|2614.4|2614.9|2612.9|2624.8|2621.3|2612.7|2609.2|5208
1611892800000|2021-01-29 04:00:00|2615.2|2611.7|2614.5|2611|2617.2|2613.8|2610.8|2607.6|4072
1611896400000|2021-01-29 05:00:00|2614.3|2610.8|2628.3|2624.8|2631.5|2628.8|2610.4|2606.9|6105
1611900000000|2021-01-29 06:00:00|2628.2|2624.7|2643.3|2639.8|2645|2641.5|2618.6|2615.1|8412
1611903600000|2021-01-29 07:00:00|2643.2|2639.7|2648.2|2644.7|2655|2651.5|2635.7|2632.2|8221
1611907200000|2021-01-29 08:00:00|2648.1|2644.6|2663.2|2659.7|2670.1|2666.6|2626.4|2622.9|7688
1611910800000|2021-01-29 09:00:00|2663.1|2659.6|2701.3|2697.8|2718.4|2714.9|2663.1|2659.6|8527
1611914400000|2021-01-29 10:00:00|2701|2697.5|2707.6|2705.6|2714.4|2711.4|2687.5|2684|8400
1611918000000|2021-01-29 11:00:00|2707.5|2705.5|2747.5|2745.5|2748.4|2745.7|2701.8|2698.8|10541
1611921600000|2021-01-29 12:00:00|2748.8|2746.8|2740.3|2738.3|2756.2|2752.7|2729.1|2726.2|11970
1611925200000|2021-01-29 13:00:00|2741.2|2737.7|2744.8|2742.8|2759.1|2757|2725.4|2721.9|13857
1611928800000|2021-01-29 14:00:00|2745|2743|2732.7|2729.2|2766.8|2764.8|2697.9|2694.4|12107
1611932400000|2021-01-29 15:00:00|2731.9|2728.4|2721|2719|2737.4|2735.4|2706.3|2704.3|10472
1611936000000|2021-01-29 16:00:00|2720.9|2718.9|2716.2|2714.2|2725.4|2723.4|2697.7|2694.7|11200
1611939600000|2021-01-29 17:00:00|2716|2714|2677.9|2675.9|2735.2|2733.2|2668.5|2666.5|12755
1611943200000|2021-01-29 18:00:00|2677.4|2675.4|2705.3|2703.3|2718.1|2715.6|2673.3|2670.3|11129
1611946800000|2021-01-29 19:00:00|2705.1|2703.1|2690.2|2688.2|2722.7|2719.4|2683.2|2681.2|8172
1611950400000|2021-01-29 20:00:00|2690.3|2688.3|2691.1|2687.6|2701.8|2699.1|2687.5|2684|8810
1611954000000|2021-01-29 21:00:00|2691|2687.5|2700.6|2697.1|2713.4|2706.5|2689.4|2685.9|3146
1612134000000|2021-01-31 23:00:00|2883.6|2871.6|2862.9|2859.4|2904.4|2900|2828.6|2816.6|18640
1612137600000|2021-02-01 00:00:00|2862.5|2859|2847.1|2843.6|2870.1|2865.8|2827.6|2824.1|10338
1612141200000|2021-02-01 01:00:00|2846.8|2843.3|2821.7|2818.2|2862|2858.5|2798.6|2795.1|13429
1612144800000|2021-02-01 02:00:00|2821.6|2818.1|2861.5|2858|2870.3|2866.8|2820.3|2816.3|12211
1612148400000|2021-02-01 03:00:00|2861.7|2858.2|2861.3|2857.8|2868.8|2865.3|2853.9|2850|8502
1612152000000|2021-02-01 04:00:00|2860.4|2858.4|2846.9|2843.4|2862.5|2859|2841.1|2837.6|6025
1612155600000|2021-02-01 05:00:00|2847|2843.5|2850.3|2846.8|2865.9|2862.4|2839.2|2835.7|8575
1612159200000|2021-02-01 06:00:00|2850.4|2846.9|2885.5|2882|2887.5|2884|2847.5|2844|10725
1612162800000|2021-02-01 07:00:00|2885.6|2882.1|2924.9|2921.4|2928.7|2923.8|2873.3|2869.8|16545
1612166400000|2021-02-01 08:00:00|2924.7|2921.2|2959.1|2954.1|3015.1|3005.7|2917.3|2913.8|15230
1612170000000|2021-02-01 09:00:00|2959.2|2954.2|2952.1|2948.6|2994.6|2990.3|2912.4|2908.9|15833
1612173600000|2021-02-01 10:00:00|2951.1|2947.6|2935.6|2932.1|2959.7|2954.7|2923.1|2918.2|14174
1612177200000|2021-02-01 11:00:00|2936|2932.5|2948.1|2944.6|2957.7|2953.4|2904.9|2901.4|12446
1612180800000|2021-02-01 12:00:00|2947.8|2944.3|2953.6|2950.1|2985.3|2981.8|2947.7|2944.2|15678
1612184400000|2021-02-01 13:00:00|2953.8|2950.3|2931|2927.5|2963.3|2959.8|2927.8|2924.3|17096
1612188000000|2021-02-01 14:00:00|2930.6|2927.1|2914|2909|2997.8|2994.3|2910.8|2906|14648
1612191600000|2021-02-01 15:00:00|2913.6|2908.6|2855.8|2852.3|2956.2|2952.7|2811.7|2808.2|18890
1612195200000|2021-02-01 16:00:00|2855.6|2852.1|2865.9|2862.4|2898.1|2894.6|2837.2|2833.7|16317
1612198800000|2021-02-01 17:00:00|2866|2862.5|2900.8|2897.3|2904.4|2900.9|2855.7|2852.2|12480
1612202400000|2021-02-01 18:00:00|2900.5|2897|2890.7|2887.2|2932.7|2928.3|2877.8|2873.2|11944
1612206000000|2021-02-01 19:00:00|2890.6|2887.1|2876.2|2872.7|2899|2894.7|2860.2|2856.6|8390
1612209600000|2021-02-01 20:00:00|2876.3|2872.8|2882.5|2877.5|2924.9|2919.9|2872.2|2868|9125
1612213200000|2021-02-01 21:00:00|2882.4|2877.4|2905.8|2900.8|2916|2911|2882|2877.4|3355
1612220400000|2021-02-01 23:00:00|2885|2873|2856.5|2851.5|2900.3|2890.8|2848.5|2844.2|6952
1612224000000|2021-02-02 00:00:00|2856.2|2851.2|2862.1|2857.1|2864.5|2860.2|2834.6|2829.7|6815
1612227600000|2021-02-02 01:00:00|2861.8|2856.8|2867|2862|2891.9|2887.3|2854|2849|8580
1612231200000|2021-02-02 02:00:00|2867.2|2862.2|2844.3|2839.3|2873.5|2868.5|2842.4|2837.4|6252
1612234800000|2021-02-02 03:00:00|2844.5|2839.5|2844.4|2839.4|2853|2848|2826|2821|8290
1612238400000|2021-02-02 04:00:00|2844.6|2839.6|2840.3|2835.3|2846.8|2842.5|2830.8|2826.4|4133
1612242000000|2021-02-02 05:00:00|2840.1|2835.1|2864.5|2859.5|2865|2860.4|2838.8|2833.8|6003
1612245600000|2021-02-02 06:00:00|2864.7|2859.7|2859.1|2854.1|2876.3|2871.6|2851.7|2846.8|7790
1612249200000|2021-02-02 07:00:00|2858.7|2853.7|2785.3|2780.3|2859.6|2855.6|2772|2767|12518
1612252800000|2021-02-02 08:00:00|2785.4|2780.4|2772.4|2767.4|2797.9|2792.9|2749|2745|10002
1612256400000|2021-02-02 09:00:00|2772.3|2767.3|2768.7|2763.7|2780.5|2775.8|2749.7|2746.1|7165
1612260000000|2021-02-02 10:00:00|2768.9|2763.9|2780.4|2775.4|2780.5|2775.5|2755.4|2750.4|6584
1612263600000|2021-02-02 11:00:00|2780.3|2775.3|2736.8|2731.8|2788|2783|2722.2|2717.2|6735
1612267200000|2021-02-02 12:00:00|2736.7|2731.7|2759.4|2754.4|2764.4|2759.4|2724.2|2719.2|10685
1612270800000|2021-02-02 13:00:00|2759.8|2754.8|2752.2|2748.7|2779.3|2775.4|2726|2722.5|14542
1612274400000|2021-02-02 14:00:00|2751.9|2748.4|2692.3|2688.8|2758.9|2754.6|2671|2666|12695
1612278000000|2021-02-02 15:00:00|2692.4|2688.9|2675|2671.5|2708.2|2704.7|2662.9|2657.9|14735
1612281600000|2021-02-02 16:00:00|2674.9|2671.4|2675.6|2672.1|2702.2|2697.9|2670.4|2666.9|11089
1612285200000|2021-02-02 17:00:00|2675.9|2672.4|2642.1|2638.6|2678.7|2675.2|2637.8|2634.3|10592
1612288800000|2021-02-02 18:00:00|2641.9|2638.4|2660.4|2656.9|2668.3|2664.4|2630.2|2625.7|8766
1612292400000|2021-02-02 19:00:00|2660.5|2657|2681.5|2678|2688.6|2685.1|2658.4|2654.5|5300
1612296000000|2021-02-02 20:00:00|2681.2|2677.7|2644.6|2641.1|2685.4|2680.4|2644|2640.5|5697
1612299600000|2021-02-02 21:00:00|2644.5|2641|2673.8|2668.8|2675.4|2669.9|2641.7|2638.2|4251
1612306800000|2021-02-02 23:00:00|2670.8|2665.8|2683.9|2678.9|2698.7|2693.7|2670.8|2665.8|4611
1612310400000|2021-02-03 00:00:00|2683.8|2678.8|2697.6|2692.6|2717.3|2713.3|2683.8|2678.8|5387
1612314000000|2021-02-03 01:00:00|2697.8|2692.8|2713.8|2710.3|2714.8|2711.2|2689.1|2684.1|8849
1612317600000|2021-02-03 02:00:00|2713.9|2710.4|2706.6|2703.1|2722.4|2717.5|2703.9|2700.4|6716
1612321200000|2021-02-03 03:00:00|2706.5|2703|2704.4|2700.9|2707.7|2703.6|2697.5|2692.9|4709
1612324800000|2021-02-03 04:00:00|2704.3|2700.8|2692.4|2687.4|2705.9|2701.7|2688.5|2683.5|2946
1612328400000|2021-02-03 05:00:00|2692.3|2687.3|2687.7|2684.2|2706.7|2702.4|2677.8|2674.1|5462
1612332000000|2021-02-03 06:00:00|2687.6|2684.1|2690.9|2685.9|2691.5|2687.2|2674.1|2670.2|6968
1612335600000|2021-02-03 07:00:00|2690.8|2685.8|2687.7|2684.2|2699.2|2695.7|2678.3|2674.8|5186
1612339200000|2021-02-03 08:00:00|2687.9|2684.4|2682|2678.5|2691.1|2687.6|2672.1|2668.6|5461
1612342800000|2021-02-03 09:00:00|2681.8|2678.3|2675.4|2670.4|2683.1|2679.4|2672.1|2668.6|6014
1612346400000|2021-02-03 10:00:00|2675.3|2670.3|2665|2661.5|2679.6|2674.9|2650.7|2646.4|5955
1612350000000|2021-02-03 11:00:00|2664.9|2661.4|2672.5|2669|2679.5|2675.7|2659.2|2655.7|5107
1612353600000|2021-02-03 12:00:00|2672.6|2669.1|2693.4|2689.9|2711.2|2707.7|2670|2666.5|7550
1612357200000|2021-02-03 13:00:00|2693.6|2690.1|2709.2|2705.7|2715.7|2712.2|2684.9|2680.4|11719
1612360800000|2021-02-03 14:00:00|2709.1|2705.6|2694.4|2689.4|2710.6|2707.1|2674.5|2671|11063
1612364400000|2021-02-03 15:00:00|2693.7|2688.7|2686|2682.5|2695.4|2691.9|2670.8|2667.3|11276
1612368000000|2021-02-03 16:00:00|2685.9|2682.4|2695.7|2692.2|2700.3|2696.8|2685.9|2682.4|7436
1612371600000|2021-02-03 17:00:00|2695.8|2692.3|2693.1|2689.6|2700.7|2697.2|2688.8|2685.3|5250
1612375200000|2021-02-03 18:00:00|2693.3|2689.8|2678.4|2673.4|2694.6|2691.1|2675.6|2672.1|4668
1612378800000|2021-02-03 19:00:00|2678.3|2673.3|2680.1|2675.1|2685.5|2681.2|2677.5|2673.2|3039
1612382400000|2021-02-03 20:00:00|2680.3|2675.3|2684.9|2679.9|2687.3|2683|2671.5|2666.8|3612
1612386000000|2021-02-03 21:00:00|2685.2|2680.2|2691.3|2686.3|2692.5|2687.6|2684.5|2679.8|1958
1612393200000|2021-02-03 23:00:00|2690.9|2685.9|2687|2682|2696.4|2691.4|2682|2677|2166
1612396800000|2021-02-04 00:00:00|2686.5|2681.5|2677.6|2672.6|2687|2682|2674.3|2669.3|3349
1612400400000|2021-02-04 01:00:00|2677|2672|2669.6|2664.6|2688|2683|2661.3|2656.3|7247
1612404000000|2021-02-04 02:00:00|2669.7|2664.7|2659.7|2654.7|2671.8|2666.8|2656.1|2651.1|6210
1612407600000|2021-02-04 03:00:00|2659.8|2654.8|2658.8|2653.8|2665.8|2660.8|2650.2|2645.2|5453
1612411200000|2021-02-04 04:00:00|2658.6|2653.6|2650.6|2645.6|2664.1|2659.1|2645.7|2640.7|3723
1612414800000|2021-02-04 05:00:00|2650.2|2645.2|2644.9|2639.9|2650.6|2645.6|2630.8|2625.8|7980
1612418400000|2021-02-04 06:00:00|2645|2640|2661.3|2656.3|2664.9|2659.9|2640.4|2635.4|6737
1612422000000|2021-02-04 07:00:00|2661.2|2656.2|2668.3|2663.3|2676.7|2671.7|2658.1|2653.1|5485
1612425600000|2021-02-04 08:00:00|2668.4|2663.4|2658.1|2653.1|2673.3|2668.3|2650.4|2645.4|6747
1612429200000|2021-02-04 09:00:00|2657.9|2652.9|2646.9|2641.9|2658.1|2653.1|2629.7|2624.7|7940
1612432800000|2021-02-04 10:00:00|2646.7|2641.7|2642.2|2637.2|2654.8|2649.8|2636.6|2631.6|5188
1612436400000|2021-02-04 11:00:00|2641.9|2636.9|2642.8|2637.8|2647.5|2642.5|2635.2|2630.2|5181
1612440000000|2021-02-04 12:00:00|2642.9|2637.9|2656.6|2651.6|2657.8|2652.8|2641.2|2636.2|7112
1612443600000|2021-02-04 13:00:00|2656.5|2651.5|2649.1|2644.1|2667.6|2662.6|2642|2637|10350
1612447200000|2021-02-04 14:00:00|2648.6|2643.6|2615.7|2610.7|2650.9|2645.9|2603.3|2598.3|14564
1612450800000|2021-02-04 15:00:00|2615.9|2610.9|2610.1|2606.6|2642.1|2638|2604.5|2600.6|14740
1612454400000|2021-02-04 16:00:00|2611.1|2606.1|2618.8|2613.8|2622.2|2617.2|2607.3|2603.2|8838
1612458000000|2021-02-04 17:00:00|2618.9|2613.9|2613|2608|2618.9|2613.9|2592.5|2587.5|8252
1612461600000|2021-02-04 18:00:00|2613.1|2608.1|2632.2|2627.2|2635.3|2630.9|2610.4|2605.4|5688
1612465200000|2021-02-04 19:00:00|2631.3|2627.8|2638.6|2633.6|2643.4|2638.4|2624.8|2619.8|3990
1612468800000|2021-02-04 20:00:00|2638.5|2633.5|2638|2633|2642.6|2637.6|2635|2630|4020
1612472400000|2021-02-04 21:00:00|2638.2|2633.2|2637.7|2632.7|2640.4|2635.4|2632.4|2627.4|2264
1612479600000|2021-02-04 23:00:00|2641.6|2636.6|2636|2631|2643|2638|2632.9|2627.9|2280
1612483200000|2021-02-05 00:00:00|2635.7|2630.7|2636.4|2631.4|2642.9|2637.9|2633.2|2628.2|3441
1612486800000|2021-02-05 01:00:00|2635.9|2630.9|2638.4|2633.4|2641.4|2636.4|2622.2|2617.2|7296
1612490400000|2021-02-05 02:00:00|2639|2634|2633.2|2628.2|2642.9|2637.9|2626.3|2621.3|6801
1612494000000|2021-02-05 03:00:00|2633.4|2628.4|2633|2628|2635.3|2630.3|2630.1|2625.1|4098
1612497600000|2021-02-05 04:00:00|2633.1|2628.1|2637.6|2632.6|2639|2634|2630.8|2625.8|3081
1612501200000|2021-02-05 05:00:00|2637.8|2632.8|2650.3|2645.3|2656.3|2651.3|2637.2|2632.2|5653
1612504800000|2021-02-05 06:00:00|2650.7|2645.7|2640.7|2635.7|2651.9|2646.9|2636.4|2631.4|6162
1612508400000|2021-02-05 07:00:00|2640.8|2635.8|2652.7|2647.7|2657.2|2652.2|2637.6|2632.6|5693
1612512000000|2021-02-05 08:00:00|2652.1|2647.1|2669|2664|2678.1|2673.1|2650.6|2645.6|7136
1612515600000|2021-02-05 09:00:00|2668.9|2663.9|2664.2|2659.2|2672.6|2667.6|2657.5|2652.6|4936
1612519200000|2021-02-05 10:00:00|2664.1|2659.1|2664.1|2659.1|2672.3|2667.3|2663|2658|3969
1612522800000|2021-02-05 11:00:00|2664.3|2659.3|2655.7|2650.7|2670.2|2665.2|2654.4|2649.4|5378
1612526400000|2021-02-05 12:00:00|2655.5|2650.5|2649.6|2644.6|2658|2653|2644.4|2639.4|5783
1612530000000|2021-02-05 13:00:00|2649.7|2644.7|2659.2|2654.2|2684|2679|2633.2|2628.2|12452
1612533600000|2021-02-05 14:00:00|2658.8|2653.8|2668.4|2663.4|2672.2|2667.2|2651.8|2646.8|11001
1612537200000|2021-02-05 15:00:00|2668.1|2663.1|2675.2|2670.2|2677.8|2672.8|2663.6|2658.6|10554
1612540800000|2021-02-05 16:00:00|2675.4|2670.4|2697.1|2692.1|2701.3|2696.9|2673.6|2669.4|8858
1612544400000|2021-02-05 17:00:00|2697.6|2692.6|2701.2|2696.2|2707.4|2702.4|2696.1|2691.9|6414
1612548000000|2021-02-05 18:00:00|2701.3|2696.3|2690.1|2685.1|2703.4|2699.1|2690|2685|4457
1612551600000|2021-02-05 19:00:00|2690|2685|2688|2683|2697.4|2693|2686.3|2681.9|3376
1612555200000|2021-02-05 20:00:00|2687.8|2682.8|2687.6|2682.6|2694.5|2690|2686.8|2681.8|3296
1612558800000|2021-02-05 21:00:00|2687.9|2682.9|2697.6|2685.6|2700|2691.6|2684.6|2680.2|2349
1612738800000|2021-02-07 23:00:00|2702.1|2697.1|2728.9|2723.9|2733.8|2728.8|2701.5|2696.5|5049
1612742400000|2021-02-08 00:00:00|2728.4|2723.4|2711.1|2706.1|2730.1|2725.1|2707.3|2702.3|5318
1612746000000|2021-02-08 01:00:00|2711.2|2706.2|2702.7|2697.7|2717.3|2712.3|2699.4|2694.4|8260
1612749600000|2021-02-08 02:00:00|2702.8|2697.8|2697.9|2692.9|2702.8|2697.8|2687.4|2682.4|5563
1612753200000|2021-02-08 03:00:00|2697.8|2692.8|2696.2|2691.2|2704.9|2699.9|2694.6|2689.6|3373
1612756800000|2021-02-08 04:00:00|2696.3|2691.3|2692.4|2687.4|2698.7|2693.7|2690.7|2685.7|2199
1612760400000|2021-02-08 05:00:00|2692.5|2687.5|2702.7|2697.7|2708.5|2703.5|2691.4|2686.4|4191
1612764000000|2021-02-08 06:00:00|2702.8|2697.8|2708|2703|2709.1|2704.1|2700.1|2695.1|4749
1612767600000|2021-02-08 07:00:00|2707.9|2702.9|2717.4|2712.4|2721.3|2716.3|2706.8|2701.8|4903
1612771200000|2021-02-08 08:00:00|2717.3|2712.3|2699.1|2694.1|2721.1|2716.1|2693.7|2688.7|6607
1612774800000|2021-02-08 09:00:00|2699|2694|2705.9|2700.9|2707.2|2702.2|2698.2|2693.2|4760
1612778400000|2021-02-08 10:00:00|2706|2701|2707.9|2702.9|2710.6|2705.6|2703.6|2698.6|4186
1612782000000|2021-02-08 11:00:00|2708|2703|2719.9|2714.9|2726.4|2721.4|2707.9|2702.9|4985
1612785600000|2021-02-08 12:00:00|2720|2715|2721.7|2716.7|2725.1|2720.1|2710.9|2705.9|5615
1612789200000|2021-02-08 13:00:00|2721.8|2716.8|2739.4|2734.4|2746.6|2741.6|2708.7|2703.7|9481
1612792800000|2021-02-08 14:00:00|2739.1|2734.1|2745.2|2740.2|2757|2752|2736.4|2731.4|9215
1612796400000|2021-02-08 15:00:00|2745.1|2740.1|2751.2|2746.2|2758|2753|2741.4|2737|9433
1612800000000|2021-02-08 16:00:00|2751.3|2746.3|2756.1|2751.1|2758.9|2753.9|2744.4|2739.4|7378
1612803600000|2021-02-08 17:00:00|2756.3|2751.3|2747.9|2742.9|2760.1|2755.1|2744|2739|4280
1612807200000|2021-02-08 18:00:00|2748.1|2743.1|2743.3|2738.3|2752.5|2748.2|2742.3|2737.8|4361
1612810800000|2021-02-08 19:00:00|2743.4|2738.4|2749.1|2744.1|2749.7|2745.3|2741.3|2736.6|3163
1612814400000|2021-02-08 20:00:00|2749|2744|2735.9|2730.9|2760.5|2755.5|2733.6|2728.6|4077
1612818000000|2021-02-08 21:00:00|2735.2|2730.2|2731|2726|2736.9|2732.2|2727|2722|2122
1612825200000|2021-02-08 23:00:00|2726.7|2721.7|2729.3|2724.3|2733.3|2728.3|2725.6|2720.6|2575
1612828800000|2021-02-09 00:00:00|2729.5|2724.5|2743.7|2738.7|2744.6|2739.6|2726.9|2722.6|3394
1612832400000|2021-02-09 01:00:00|2743.8|2738.8|2747.8|2742.8|2752.6|2747.6|2738.9|2733.9|6115
1612836000000|2021-02-09 02:00:00|2747.7|2742.7|2759|2754|2760.2|2755.2|2743.9|2738.9|6431
1612839600000|2021-02-09 03:00:00|2758.7|2753.7|2750|2745|2763.8|2758.8|2749.5|2744.5|4089
1612843200000|2021-02-09 04:00:00|2749.8|2744.8|2754|2749|2758.5|2753.5|2748.4|2743.4|2680
1612846800000|2021-02-09 05:00:00|2753.9|2748.9|2749|2744|2758.2|2753.2|2743|2738|5100
1612850400000|2021-02-09 06:00:00|2748.9|2743.9|2740.1|2735.1|2749.1|2744.1|2735.3|2730.3|5759
1612854000000|2021-02-09 07:00:00|2740.2|2735.2|2752|2747|2754|2749|2738.6|2733.6|5695
1612857600000|2021-02-09 08:00:00|2752.1|2747.1|2758.9|2753.9|2761|2756.2|2744.3|2739.3|6774
1612861200000|2021-02-09 09:00:00|2759.1|2754.1|2766.5|2761.5|2775.6|2770.6|2757.4|2753|6095
1612864800000|2021-02-09 10:00:00|2766.4|2761.4|2770.8|2765.8|2783.7|2779.3|2765.6|2760.6|6225
1612868400000|2021-02-09 11:00:00|2770.9|2765.9|2765.4|2760.4|2775.4|2770.4|2764.2|2760.1|5150
1612872000000|2021-02-09 12:00:00|2765.3|2760.3|2759.8|2756.3|2767.5|2762.7|2756.9|2753.6|5851
1612875600000|2021-02-09 13:00:00|2759.6|2756.1|2770|2766.5|2770.6|2767.3|2745.1|2741.6|9076
1612879200000|2021-02-09 14:00:00|2769.9|2766.4|2731.8|2728.3|2771.7|2768.2|2708|2705.1|9130
1612882800000|2021-02-09 15:00:00|2732.2|2728.7|2738.9|2735.4|2750.7|2747.2|2732.2|2728.7|11626
1612886400000|2021-02-09 16:00:00|2738.7|2735.2|2733.6|2730.1|2740.6|2737.4|2722.9|2719.4|7359
1612890000000|2021-02-09 17:00:00|2733.8|2730.3|2740.2|2736.7|2740.7|2737.9|2729.5|2726.7|4725
1612893600000|2021-02-09 18:00:00|2740.1|2736.6|2725.8|2723.8|2741.9|2738.9|2722.6|2719.8|4825
1612897200000|2021-02-09 19:00:00|2725.9|2723.9|2729.5|2727.5|2735.3|2732.7|2724.2|2721.6|3315
1612900800000|2021-02-09 20:00:00|2729.7|2727.7|2723.5|2720|2733.2|2730.5|2720.9|2717.4|3315
1612904400000|2021-02-09 21:00:00|2723.3|2719.8|2729.8|2726.3|2730.6|2727.1|2721.4|2717.9|2115
1612911600000|2021-02-09 23:00:00|2729.7|2726.2|2724.1|2720.6|2732.2|2728.7|2723.3|2719.8|2017
1612915200000|2021-02-10 00:00:00|2724.2|2720.7|2722.7|2719.2|2727.6|2724.1|2719.7|2716.2|3069
1612918800000|2021-02-10 01:00:00|2722.4|2718.9|2739.2|2735.7|2741.6|2738.1|2718.4|2714.9|6248
1612922400000|2021-02-10 02:00:00|2739.3|2735.8|2740.5|2737|2746.7|2743.2|2737.6|2734.1|5191
1612926000000|2021-02-10 03:00:00|2740.4|2736.9|2743|2739.5|2748.3|2744.8|2739.3|2735.8|3423
1612929600000|2021-02-10 04:00:00|2743.1|2739.6|2742.3|2738.8|2743.8|2740.4|2737.8|2734.3|2252
1612933200000|2021-02-10 05:00:00|2742.4|2738.9|2732.7|2729.2|2743.1|2739.7|2729.2|2725.7|4638
1612936800000|2021-02-10 06:00:00|2732.6|2729.1|2737.2|2733.7|2737.5|2734.5|2729.8|2726.3|4521
1612940400000|2021-02-10 07:00:00|2736.8|2733.3|2738.4|2734.9|2745.9|2742.4|2734.5|2731|4649
1612944000000|2021-02-10 08:00:00|2738.3|2734.8|2739.3|2735.8|2742.4|2738.9|2727.8|2724.3|5537
1612947600000|2021-02-10 09:00:00|2739.6|2736.1|2730.4|2726.9|2743.8|2740.3|2729.3|2726.1|5213
1612951200000|2021-02-10 10:00:00|2730.5|2727|2729.2|2727.2|2738.5|2735.8|2729.2|2726.6|4522
1612954800000|2021-02-10 11:00:00|2729.1|2727.1|2724.2|2720.7|2732.5|2729.6|2723.7|2720.5|4618
1612958400000|2021-02-10 12:00:00|2724.7|2721.2|2718.4|2716.4|2725.9|2723.4|2710.7|2708.4|5730
1612962000000|2021-02-10 13:00:00|2718.6|2716.6|2742.1|2738.6|2755.4|2751.9|2716|2713.6|9440
1612965600000|2021-02-10 14:00:00|2742.3|2738.8|2725.4|2721.9|2748.3|2744.8|2723.6|2720.1|8882
1612969200000|2021-02-10 15:00:00|2724.9|2721.4|2709.7|2706.2|2734|2730.7|2684.2|2680.7|12780
1612972800000|2021-02-10 16:00:00|2709.9|2706.4|2703.2|2701.2|2711.5|2708.4|2693.9|2690.4|7664
1612976400000|2021-02-10 17:00:00|2703|2701|2710.9|2707.4|2714.1|2711.1|2690.3|2687.9|6384
1612980000000|2021-02-10 18:00:00|2710.8|2707.3|2709.5|2706|2713.7|2711|2700.3|2696.8|4292
1612983600000|2021-02-10 19:00:00|2709.4|2705.9|2707|2703.5|2718.4|2714.9|2705.4|2702.7|4680
1612987200000|2021-02-10 20:00:00|2706.9|2703.4|2701.9|2699.9|2708.2|2705.7|2696.8|2693.8|4970
1612990800000|2021-02-10 21:00:00|2702.5|2699|2704.2|2700.7|2707.1|2703.1|2701.3|2698.3|2124
1612998000000|2021-02-10 23:00:00|2704.3|2700.8|2703|2699.5|2711.3|2706.1|2702.2|2698.7|2242
1613001600000|2021-02-11 00:00:00|2702.8|2699.3|2691.4|2687.9|2703.3|2699.8|2691.2|2687.7|2559
1613005200000|2021-02-11 01:00:00|2691.2|2687.7|2686.1|2682.6|2698.1|2694.6|2672.6|2669.1|2900
1613008800000|2021-02-11 02:00:00|2686|2682.5|2686.2|2682.7|2687.4|2683.9|2672.8|2669.3|3233
1613012400000|2021-02-11 03:00:00|2686.1|2682.6|2687.8|2684.3|2689.9|2686.4|2676.7|2673.2|3609
1613016000000|2021-02-11 04:00:00|2687.9|2684.4|2684.9|2681.4|2689.7|2686.2|2682.6|2679.1|2319
1613019600000|2021-02-11 05:00:00|2684.8|2681.3|2688|2684.5|2689.4|2685.9|2682.1|2678.6|2515
1613023200000|2021-02-11 06:00:00|2688.2|2684.7|2710.5|2707|2714.6|2711.1|2686.9|2683.4|3574
1613026800000|2021-02-11 07:00:00|2710.2|2706.7|2719.3|2715.8|2725.2|2721.7|2707.5|2704|4750
1613030400000|2021-02-11 08:00:00|2719.4|2715.9|2715.8|2712.3|2731.3|2727.8|2710.9|2707.4|5876
1613034000000|2021-02-11 09:00:00|2715.6|2712.1|2716.2|2712.7|2720.7|2717.2|2711.6|2708.1|4172
1613037600000|2021-02-11 10:00:00|2716.3|2712.8|2712.5|2709|2718.5|2715|2712.2|2708.7|3403
1613041200000|2021-02-11 11:00:00|2712.4|2708.9|2714.2|2710.7|2718.9|2715.4|2708.9|2705.4|2932
1613044800000|2021-02-11 12:00:00|2714.4|2710.9|2714.1|2710.6|2719|2715.5|2709.2|2705.7|4054
1613048400000|2021-02-11 13:00:00|2714.3|2710.8|2714.9|2711.4|2723.9|2720.4|2710.6|2707.1|5642
1613052000000|2021-02-11 14:00:00|2715|2711.5|2719.7|2716.2|2729.2|2726.1|2705.4|2701.9|7793
1613055600000|2021-02-11 15:00:00|2720.1|2716.6|2718.1|2714.6|2730.1|2727.3|2715.3|2711.8|8491
1613059200000|2021-02-11 16:00:00|2718.3|2714.8|2706|2702.5|2721.7|2719|2699.1|2695.6|6849
1613062800000|2021-02-11 17:00:00|2705.5|2702|2698.3|2694.8|2708.9|2705.4|2684.7|2681.2|9256
1613066400000|2021-02-11 18:00:00|2698.2|2694.7|2698.6|2695.1|2704.6|2701.5|2685.3|2681.8|5916
1613070000000|2021-02-11 19:00:00|2698.4|2694.9|2700.8|2697.3|2701|2698|2686.3|2683.4|5134
1613073600000|2021-02-11 20:00:00|2700.6|2697.1|2703.3|2699.8|2705.8|2703.6|2698|2695.5|3562
1613077200000|2021-02-11 21:00:00|2703.2|2699.7|2699.7|2696.2|2703.5|2700.3|2697|2692.2|1866
1613084400000|2021-02-11 23:00:00|2699|2695.5|2701.3|2697.8|2702.3|2698.8|2697.3|2693.8|1736
1613088000000|2021-02-12 00:00:00|2701.5|2698|2691.4|2687.9|2705.4|2701.9|2691.4|2687.9|2506
1613091600000|2021-02-12 01:00:00|2691|2687.5|2694.1|2690.6|2698.4|2694.9|2689.7|2686.2|2328
1613095200000|2021-02-12 02:00:00|2694|2690.5|2692|2688.5|2694.8|2691.3|2690|2686.5|2559
1613098800000|2021-02-12 03:00:00|2692.1|2688.6|2700.2|2696.7|2702.4|2698.9|2691.7|2688.2|1877
1613102400000|2021-02-12 04:00:00|2700.3|2696.8|2703.6|2700.1|2706|2702.5|2699.3|2695.8|1863
1613106000000|2021-02-12 05:00:00|2703.7|2700.2|2711.7|2708.2|2712|2708.5|2700.9|2697.4|2172
1613109600000|2021-02-12 06:00:00|2711.6|2708.1|2705.7|2702.2|2712.9|2709.4|2703|2699.5|3082
1613113200000|2021-02-12 07:00:00|2705.6|2702.1|2699.4|2695.9|2710.3|2706.8|2697.9|2694.4|3912
1613116800000|2021-02-12 08:00:00|2699.3|2695.8|2695|2691.5|2700.6|2697.2|2687.2|2683.7|7899
1613120400000|2021-02-12 09:00:00|2694.8|2691.3|2707.9|2704.4|2708.2|2705.1|2694.5|2691|5694
1613124000000|2021-02-12 10:00:00|2707.8|2704.3|2717.2|2713.7|2722.2|2718.7|2703.1|2699.6|4879
1613127600000|2021-02-12 11:00:00|2717.1|2713.6|2711.9|2708.4|2717.6|2714.1|2709.3|2705.8|4425
1613131200000|2021-02-12 12:00:00|2712|2708.5|2710.4|2706.9|2714.6|2711.1|2704.5|2701|4811
1613134800000|2021-02-12 13:00:00|2710.3|2706.8|2703.4|2699.9|2715.4|2712.6|2695.9|2692.4|7522
1613138400000|2021-02-12 14:00:00|2703.5|2700|2706.5|2703|2720|2716.5|2699.1|2696|8179
1613142000000|2021-02-12 15:00:00|2706.1|2702.6|2741.6|2739.6|2744.5|2741.5|2705|2701.5|8965
1613145600000|2021-02-12 16:00:00|2742.4|2738.9|2732.1|2728.6|2745.5|2742.7|2730.9|2728.6|8188
1613149200000|2021-02-12 17:00:00|2731.8|2728.3|2724.3|2720.8|2740.5|2737.1|2722.9|2719.9|5696
1613152800000|2021-02-12 18:00:00|2724.1|2720.6|2731.1|2727.6|2734.8|2731.9|2722|2719|4591
1613156400000|2021-02-12 19:00:00|2731|2727.5|2725.5|2722|2732.7|2729.5|2722.5|2719.8|3839
1613160000000|2021-02-12 20:00:00|2725.4|2721.9|2727.7|2725.7|2730.9|2728|2715.8|2712.8|3971
1613163600000|2021-02-12 21:00:00|2727.6|2725.6|2741.5|2729.5|2741.5|2735.9|2726|2723.1|1697
1613343600000|2021-02-14 23:00:00|2746.4|2738.5|2745.3|2741.8|2760.6|2754.1|2740.6|2736.6|3970
1613347200000|2021-02-15 00:00:00|2744.9|2741.4|2755.8|2752.3|2759.1|2755.6|2741.2|2737.7|3396
1613350800000|2021-02-15 01:00:00|2756.4|2752.9|2762.9|2759.4|2763.8|2760.3|2749.9|2746.4|3402
1613354400000|2021-02-15 02:00:00|2762.8|2759.3|2757.6|2754.1|2766.6|2763.1|2755.9|2752.4|2451
1613358000000|2021-02-15 03:00:00|2757.7|2754.2|2764.6|2761.1|2765.3|2762.3|2754.3|2750.9|2254
1613361600000|2021-02-15 04:00:00|2764.7|2761.2|2750.4|2746.9|2765.6|2762.1|2748|2745|2541
1613365200000|2021-02-15 05:00:00|2750.3|2746.8|2760|2756.5|2761|2757.5|2747.6|2744.1|2658
1613368800000|2021-02-15 06:00:00|2759.8|2756.3|2742.9|2739.4|2762.9|2759.6|2741.6|2738.1|3940
1613372400000|2021-02-15 07:00:00|2743|2739.5|2744.4|2740.9|2746.7|2743.2|2737.9|2734.4|4991
1613376000000|2021-02-15 08:00:00|2744.3|2740.8|2757.3|2753.8|2760.1|2756.6|2742.6|2739.1|6233
1613379600000|2021-02-15 09:00:00|2757.1|2753.6|2755.6|2752.1|2759.5|2756|2753.2|2749.7|4618
1613383200000|2021-02-15 10:00:00|2755.5|2752|2757.8|2754.3|2763.9|2760.4|2751|2747.5|4857
1613386800000|2021-02-15 11:00:00|2757.7|2754.2|2762.9|2759.4|2765.3|2761.8|2755.5|2752|4126
1613390400000|2021-02-15 12:00:00|2762.8|2759.3|2766.4|2762.9|2772.5|2769|2758.4|2754.9|4626
1613394000000|2021-02-15 13:00:00|2766.6|2763.1|2756.2|2752.7|2769.4|2766.3|2753.5|2750|4347
1613397600000|2021-02-15 14:00:00|2756|2752.5|2758.7|2756.7|2768.6|2765.1|2753|2749.5|4856
1613401200000|2021-02-15 15:00:00|2758.6|2756.6|2758.6|2755.1|2764.1|2761.3|2753.7|2750.5|4696
1613404800000|2021-02-15 16:00:00|2758.1|2756.1|2764|2760.5|2765.3|2762.7|2755|2751.9|4354
1613408400000|2021-02-15 17:00:00|2763.9|2760.4|2761.1|2757.6|2765.3|2762.5|2757.7|2754.2|3064
1613430000000|2021-02-15 23:00:00|2762.8|2759.3|2759.8|2756.3|2764.2|2760.1|2755.9|2751.9|2499
1613433600000|2021-02-16 00:00:00|2759.9|2756.4|2770.1|2768.1|2771|2768.1|2757.3|2753.8|3084
1613437200000|2021-02-16 01:00:00|2770.2|2768.2|2774.7|2771.2|2781.1|2778.5|2765|2761.5|4320
1613440800000|2021-02-16 02:00:00|2774.6|2771.1|2783.1|2779.6|2783.4|2780.2|2773.5|2770|3360
1613444400000|2021-02-16 03:00:00|2782.9|2779.4|2796.3|2792.8|2797.2|2794.4|2781.9|2778.9|3083
1613448000000|2021-02-16 04:00:00|2796.4|2792.9|2786.8|2783.3|2797.4|2793.9|2785.9|2782.4|2770
1613451600000|2021-02-16 05:00:00|2786.9|2783.4|2764.3|2760.8|2789.4|2785.9|2758.8|2755.3|4752
1613455200000|2021-02-16 06:00:00|2764.5|2761|2769.9|2766.4|2773.7|2770.6|2757.1|2753.6|4583
1613458800000|2021-02-16 07:00:00|2770.9|2767.4|2761.2|2757.7|2772.3|2768.8|2754.6|2752|5805
1613462400000|2021-02-16 08:00:00|2761|2757.5|2781.2|2777.7|2782|2778.5|2757.4|2755.2|6686
1613466000000|2021-02-16 09:00:00|2780.3|2778.3|2778|2774.5|2781.4|2778.3|2770.5|2767.1|4673
1613469600000|2021-02-16 10:00:00|2777.9|2774.4|2778.7|2775.2|2785.7|2782.2|2771.6|2768.2|4613
1613473200000|2021-02-16 11:00:00|2778.6|2775.1|2758.8|2755.3|2779.2|2776.3|2756|2753|6303
1613476800000|2021-02-16 12:00:00|2759|2755.5|2733.2|2731.2|2767.5|2764.3|2732.5|2729.5|7248
1613480400000|2021-02-16 13:00:00|2733|2731|2694.8|2691.3|2752.5|2749.7|2685.2|2683.2|12446
1613484000000|2021-02-16 14:00:00|2694.5|2691|2706.2|2702.7|2726.1|2722.9|2684.8|2681.3|13117
1613487600000|2021-02-16 15:00:00|2706.7|2703.2|2758|2756|2768.6|2765.1|2705.5|2702.3|12520
1613491200000|2021-02-16 16:00:00|2757.9|2755.9|2718.5|2716.5|2759.8|2756.5|2716.7|2714.1|9678
1613494800000|2021-02-16 17:00:00|2718.4|2716.4|2726.1|2722.6|2727.1|2724.4|2709.3|2706.2|8230
1613498400000|2021-02-16 18:00:00|2726.2|2722.7|2732.3|2730.3|2736.7|2734.7|2722.1|2720|4472
1613502000000|2021-02-16 19:00:00|2732.2|2730.2|2731.1|2729.1|2735.4|2733|2726.9|2723.9|3933
1613505600000|2021-02-16 20:00:00|2731.2|2729.2|2723|2719.5|2732.6|2729.9|2721.6|2718.9|3810
1613509200000|2021-02-16 21:00:00|2722.9|2719.4|2726.2|2721|2729.1|2725.6|2722.5|2719.1|2413
1613516400000|2021-02-16 23:00:00|2725.7|2722.2|2708.9|2705.4|2726.9|2722.4|2707.6|2704.1|4305
1613520000000|2021-02-17 00:00:00|2709|2705.5|2721.4|2717.9|2721.8|2718.3|2708.6|2705.1|4893
1613523600000|2021-02-17 01:00:00|2721.5|2718|2724.4|2720.9|2725.6|2722.1|2713.4|2709.9|3720
1613527200000|2021-02-17 02:00:00|2724.2|2720.7|2739.6|2736.1|2741.1|2738|2724|2720.7|3493
1613530800000|2021-02-17 03:00:00|2739.5|2736|2738.6|2735.1|2744.3|2740.8|2733.3|2729.8|2914
1613534400000|2021-02-17 04:00:00|2738.5|2735|2734.8|2731.3|2739|2735.5|2732.6|2729.1|1868
1613538000000|2021-02-17 05:00:00|2734.9|2731.4|2732.8|2729.3|2739.2|2735.7|2727.7|2724.2|3055
1613541600000|2021-02-17 06:00:00|2733|2729.5|2733.1|2729.6|2735.3|2731.8|2722.5|2719|3905
1613545200000|2021-02-17 07:00:00|2733.2|2729.7|2719.6|2716.1|2735.2|2731.7|2718.3|2714.8|4736
1613548800000|2021-02-17 08:00:00|2719.5|2716|2719.8|2716.3|2723|2720|2705.2|2701.7|7480
1613552400000|2021-02-17 09:00:00|2719.5|2716|2705.3|2701.8|2722.1|2719.1|2697.6|2694.1|6744
1613556000000|2021-02-17 10:00:00|2705.6|2702.1|2712.8|2709.3|2714.6|2711.4|2702.9|2699.4|5068
1613559600000|2021-02-17 11:00:00|2712.7|2709.2|2712.3|2710.3|2715.9|2713|2702.2|2699.2|5643
1613563200000|2021-02-17 12:00:00|2712.4|2710.4|2711|2707.5|2718.2|2715.5|2709.9|2706.7|2090
1613566800000|2021-02-17 13:00:00|2722.4|2718.9|2705.4|2701.9|2726.3|2722.8|2692.8|2689.3|11279
1613570400000|2021-02-17 14:00:00|2705.3|2701.8|2713.9|2710.4|2724.2|2721.4|2697.2|2693.7|9958
1613574000000|2021-02-17 15:00:00|2714|2710.5|2705.9|2703.9|2718.2|2715.1|2699.2|2696.9|12413
1613577600000|2021-02-17 16:00:00|2706|2704|2728|2726|2732.4|2729.3|2687.2|2684.7|10852
1613581200000|2021-02-17 17:00:00|2727.8|2725.8|2729.5|2727.5|2740.5|2737.5|2725.7|2722.8|7229
1613584800000|2021-02-17 18:00:00|2729.4|2727.4|2734.9|2731.4|2736.9|2732.6|2722.3|2719.3|6100
1613588400000|2021-02-17 19:00:00|2734.8|2731.3|2732.7|2729.2|2737.4|2733.2|2723.2|2720.3|4776
1613592000000|2021-02-17 20:00:00|2732.9|2729.4|2738.4|2734.9|2739.5|2736.6|2732.2|2728.9|4217
1613595600000|2021-02-17 21:00:00|2738.6|2735.1|2738.2|2734.7|2744|2740.5|2734.2|2730.7|2122
1613602800000|2021-02-17 23:00:00|2745.2|2738.4|2742.7|2739.2|2747.6|2743.7|2736.6|2733.1|2641
1613606400000|2021-02-18 00:00:00|2742.6|2739.1|2742.5|2739|2744.6|2741.4|2734.3|2730.8|3478
1613610000000|2021-02-18 01:00:00|2742.1|2738.6|2734.1|2730.6|2754.3|2750.8|2725.2|2721.7|7967
1613613600000|2021-02-18 02:00:00|2734|2730.5|2744|2740.5|2744.1|2740.6|2727.6|2724.2|4708
1613617200000|2021-02-18 03:00:00|2744.1|2740.6|2736.6|2733.1|2754|2750.8|2735.4|2731.9|3805
1613620800000|2021-02-18 04:00:00|2736.8|2733.3|2731|2727.5|2739.1|2735.6|2728|2724.5|3255
1613624400000|2021-02-18 05:00:00|2730.9|2727.4|2732.3|2728.8|2739|2735.5|2727.7|2724.2|3592
1613628000000|2021-02-18 06:00:00|2732.2|2728.7|2722.1|2718.6|2732.4|2728.9|2717.4|2713.9|5400
1613631600000|2021-02-18 07:00:00|2722.2|2718.7|2722.8|2719.3|2728.7|2725.2|2712.6|2709.3|5955
1613635200000|2021-02-18 08:00:00|2722.7|2719.2|2734.9|2731.4|2737.3|2733.8|2716.3|2713.4|6940
1613638800000|2021-02-18 09:00:00|2734.8|2731.3|2727.3|2723.8|2735.7|2732.2|2721.7|2718.5|6182
1613642400000|2021-02-18 10:00:00|2727.2|2723.7|2719.7|2716.2|2727.9|2724.4|2711.2|2707.7|5805
1613646000000|2021-02-18 11:00:00|2719.4|2715.9|2717.6|2714.1|2725.1|2722.2|2715|2712.1|5797
1613649600000|2021-02-18 12:00:00|2717.5|2714|2721.3|2717.8|2724.1|2721.4|2707.5|2704|6231
1613653200000|2021-02-18 13:00:00|2721.5|2718|2727.7|2724.2|2733.8|2730.3|2719.6|2716.1|7816
1613656800000|2021-02-18 14:00:00|2727.6|2724.1|2717.3|2713.8|2735.3|2731.8|2703.9|2700.4|9901
1613660400000|2021-02-18 15:00:00|2717.4|2713.9|2707.8|2705.8|2717.6|2714.8|2688.9|2685.4|12370
1613664000000|2021-02-18 16:00:00|2707.9|2705.9|2708.1|2706.1|2713.1|2710.8|2699.3|2697.1|7382
1613667600000|2021-02-18 17:00:00|2707.9|2705.9|2709.1|2705.6|2714.2|2711.6|2704.4|2701.9|4363
1613671200000|2021-02-18 18:00:00|2709.2|2705.7|2701.7|2699.7|2709.7|2706.8|2701.4|2698.7|4585
1613674800000|2021-02-18 19:00:00|2701.6|2699.6|2707.4|2703.9|2711|2708.2|2701.1|2698.5|3497
1613678400000|2021-02-18 20:00:00|2707.3|2703.8|2700.3|2698.3|2707.6|2704.7|2699.4|2696.5|2954
1613682000000|2021-02-18 21:00:00|2700.2|2698.2|2704.5|2701|2711.3|2706.5|2700.2|2696.5|2604
1613689200000|2021-02-18 23:00:00|2705.4|2701.9|2660.8|2655.5|2710.8|2704.5|2617.5|2605.5|2550
1613692800000|2021-02-19 00:00:00|2660.6|2655.4|2689.6|2686.1|2702.4|2698.9|2652.9|2648.1|7046
1613696400000|2021-02-19 01:00:00|2689.5|2686|2676.9|2673.4|2693.5|2690|2658.5|2655|9552
1613700000000|2021-02-19 02:00:00|2676.8|2673.3|2672.8|2669.3|2679.2|2675.7|2658.8|2655.3|6610
1613703600000|2021-02-19 03:00:00|2672.7|2669.2|2669.2|2665.7|2676.2|2672.7|2667|2663.8|4170
1613707200000|2021-02-19 04:00:00|2669.1|2665.6|2678.6|2675.1|2678.9|2675.4|2667.3|2663.8|3219
1613710800000|2021-02-19 05:00:00|2678|2674.5|2685.1|2681.6|2688.1|2684.6|2674.4|2670.9|6758
1613714400000|2021-02-19 06:00:00|2685.5|2682|2690.9|2687.4|2702|2698.5|2684.3|2680.8|7242
1613718000000|2021-02-19 07:00:00|2691.4|2687.9|2694.9|2691.4|2696.1|2692.6|2686.6|2683.1|6454
1613721600000|2021-02-19 08:00:00|2694.8|2691.3|2714.4|2710.9|2716.4|2712.9|2684.3|2680.8|7837
1613725200000|2021-02-19 09:00:00|2714.5|2711|2708.5|2705|2721.3|2717.8|2706.4|2702.9|6032
1613728800000|2021-02-19 10:00:00|2708|2704.5|2712.5|2709|2717.4|2714|2706.1|2702.8|6186
1613732400000|2021-02-19 11:00:00|2712.6|2709.1|2698.3|2694.8|2713.9|2710.8|2696.2|2692.7|4404
1613736000000|2021-02-19 12:00:00|2698.2|2694.7|2709.9|2706.4|2712.4|2709|2696.4|2692.9|4715
1613739600000|2021-02-19 13:00:00|2710|2706.5|2760.5|2757|2763.2|2759.7|2709.5|2706.1|10412
1613743200000|2021-02-19 14:00:00|2760.8|2757.3|2744.4|2740.9|2763.4|2759.9|2732|2728.5|11173
1613746800000|2021-02-19 15:00:00|2743.7|2740.2|2752.5|2749|2758.8|2756.3|2736.4|2733.1|10404
1613750400000|2021-02-19 16:00:00|2752.4|2748.9|2745.9|2743.9|2753|2750.8|2739.3|2736.3|6556
1613754000000|2021-02-19 17:00:00|2745.8|2743.8|2732.8|2730.8|2749.3|2746.9|2727.2|2723.8|7261
1613757600000|2021-02-19 18:00:00|2732.9|2730.9|2724.7|2722.7|2734.4|2731.5|2715.4|2712.6|7096
1613761200000|2021-02-19 19:00:00|2724.8|2722.8|2724.4|2722.4|2729.2|2726.4|2717.4|2714.8|5216
1613764800000|2021-02-19 20:00:00|2724.6|2722.6|2721.7|2718.2|2729.3|2725.8|2720.6|2717.8|4753
1613768400000|2021-02-19 21:00:00|2722.1|2718.6|2734.5|2722.5|2734.5|2727.9|2718.6|2715.6|1905
1613948400000|2021-02-21 23:00:00|2741.9|2734.8|2741.8|2738.3|2759.1|2753.8|2734.9|2728.3|4951
1613952000000|2021-02-22 00:00:00|2741.9|2738.4|2747.1|2743.6|2758.1|2754.6|2737.1|2733.6|3958
1613955600000|2021-02-22 01:00:00|2746.8|2743.3|2759.5|2756|2772|2768.5|2746.2|2742.7|9355
1613959200000|2021-02-22 02:00:00|2759.7|2756.2|2752.5|2749|2760.8|2757.3|2750.6|2747.1|6070
1613962800000|2021-02-22 03:00:00|2752.4|2748.9|2745.2|2741.7|2756.9|2753.4|2743.3|2739.8|4729
1613966400000|2021-02-22 04:00:00|2745.1|2741.6|2745|2743|2750.4|2746.9|2743|2740.3|2973
1613970000000|2021-02-22 05:00:00|2744.9|2742.9|2754.9|2751.4|2757.2|2753.9|2743.3|2739.8|5552
1613973600000|2021-02-22 06:00:00|2754.8|2751.3|2751.5|2748|2766.3|2762.4|2748.7|2745.2|7025
1613977200000|2021-02-22 07:00:00|2751.8|2748.3|2748.5|2745|2753.8|2750.3|2739.1|2735.6|8114
1613980800000|2021-02-22 08:00:00|2748.6|2745.1|2742.9|2739.4|2748.6|2745.1|2732.4|2728.9|7332
1613984400000|2021-02-22 09:00:00|2743|2739.5|2752.7|2749.2|2753.9|2750.5|2741.3|2737.8|7303
1613988000000|2021-02-22 10:00:00|2752.8|2749.3|2751.5|2748|2754.7|2751.2|2749.9|2746.4|4732
1613991600000|2021-02-22 11:00:00|2751.3|2747.8|2746|2742.5|2757.8|2754.3|2744.7|2741.2|5062
1613995200000|2021-02-22 12:00:00|2746.1|2742.6|2740.7|2737.2|2749.4|2746.1|2739.3|2735.8|5231
1613998800000|2021-02-22 13:00:00|2740.8|2737.3|2749.5|2746|2765.8|2762.3|2729.1|2725.6|11810
1614002400000|2021-02-22 14:00:00|2748.6|2745.1|2770.9|2767.4|2781.2|2777.7|2740.3|2736.8|11386
1614006000000|2021-02-22 15:00:00|2771.2|2767.7|2784.2|2780.7|2787.9|2784.4|2766.1|2762.6|12700
1614009600000|2021-02-22 16:00:00|2784.3|2780.8|2794.9|2792.9|2796.6|2794.1|2778.2|2775.4|8532
1614013200000|2021-02-22 17:00:00|2795|2793|2798|2794.5|2803.4|2799.9|2790.6|2787.8|6782
1614016800000|2021-02-22 18:00:00|2797.4|2795.4|2803.2|2801.2|2808.6|2805.9|2794.2|2790.7|5792
1614020400000|2021-02-22 19:00:00|2803.4|2801.4|2810.6|2808.6|2818.7|2816.1|2801.4|2799.2|4488
1614024000000|2021-02-22 20:00:00|2811.2|2807.7|2828.1|2824.6|2830.1|2827.2|2803.3|2801.2|5270
1614027600000|2021-02-22 21:00:00|2828.4|2824.9|2815.9|2812.4|2829.6|2826.7|2813|2809.7|3009
1614034800000|2021-02-22 23:00:00|2821.8|2818.3|2823|2819.5|2827.7|2823.5|2818.4|2814|3628
1614038400000|2021-02-23 00:00:00|2823.5|2820|2806.8|2803.3|2823.8|2820|2795.5|2791.3|3932
1614042000000|2021-02-23 01:00:00|2806.9|2803.4|2827.2|2823.7|2834.8|2831.3|2796.8|2793.3|8494
1614045600000|2021-02-23 02:00:00|2827.1|2823.6|2827.2|2823.7|2831.8|2828.3|2819.6|2816.1|6112
1614049200000|2021-02-23 03:00:00|2826.9|2823.4|2810.6|2807.1|2828.1|2824.6|2797.4|2793.9|5461
1614052800000|2021-02-23 04:00:00|2810.5|2807|2817.9|2814.4|2819.2|2815.7|2809.6|2806.1|2587
1614056400000|2021-02-23 05:00:00|2818|2814.5|2815|2811.5|2819.5|2816|2802.2|2798.7|4912
1614060000000|2021-02-23 06:00:00|2814.8|2811.3|2809.8|2806.3|2822.6|2819.1|2801|2797.5|6771
1614063600000|2021-02-23 07:00:00|2810.4|2806.9|2809.9|2806.4|2816.4|2812.9|2804.7|2801.2|6307
1614067200000|2021-02-23 08:00:00|2809.7|2806.2|2814.3|2810.8|2818.5|2815|2802.9|2799.4|6617
1614070800000|2021-02-23 09:00:00|2814.4|2810.9|2784.4|2780.9|2814.4|2810.9|2782.1|2778.6|7233
1614074400000|2021-02-23 10:00:00|2784.1|2780.6|2784.9|2781.4|2796.6|2793.2|2780.3|2776.8|7380
1614078000000|2021-02-23 11:00:00|2784.5|2781|2798.5|2795|2800|2796.5|2779.8|2776.3|6989
1614081600000|2021-02-23 12:00:00|2798.6|2795.1|2799|2795.5|2807.3|2803.8|2795.2|2791.7|5928
1614085200000|2021-02-23 13:00:00|2798.9|2795.4|2793|2789.5|2802.4|2798.9|2774.3|2770.8|9039
1614088800000|2021-02-23 14:00:00|2792.9|2789.4|2755|2751.5|2793|2789.9|2726.3|2722.8|9961
1614092400000|2021-02-23 15:00:00|2755.1|2751.6|2759.5|2756|2775|2771.9|2746.2|2742.7|9657
1614096000000|2021-02-23 16:00:00|2759.6|2756.1|2763.3|2759.8|2764.5|2761.5|2748.4|2744.9|7316
1614099600000|2021-02-23 17:00:00|2763.1|2759.6|2761.6|2758.1|2775.8|2772.3|2759.6|2756.1|6401
1614103200000|2021-02-23 18:00:00|2761.5|2758|2755.6|2752.1|2769.1|2765.6|2751|2747.5|5539
1614106800000|2021-02-23 19:00:00|2755.5|2752|2760.5|2758.5|2763.7|2760.6|2749.5|2746|4661
1614110400000|2021-02-23 20:00:00|2761.1|2757.6|2769|2765.5|2773.8|2770.6|2758.6|2755.3|5305
1614114000000|2021-02-23 21:00:00|2769.2|2765.7|2770.4|2764.2|2773.3|2769.8|2764.8|2761.1|2397
1614121200000|2021-02-23 23:00:00|2775.1|2763.1|2767.8|2764.3|2777.4|2770.2|2764.8|2761.3|3166
1614124800000|2021-02-24 00:00:00|2768.3|2764.8|2769.9|2766.4|2772.3|2768.8|2764.4|2760.9|3229
1614128400000|2021-02-24 01:00:00|2769.2|2765.7|2788.1|2784.6|2795.8|2792.3|2767.2|2763.7|8001
1614132000000|2021-02-24 02:00:00|2788.5|2785|2781.7|2778.2|2793.8|2790.3|2777|2773.5|5721
1614135600000|2021-02-24 03:00:00|2781.8|2778.3|2775.8|2772.3|2785.3|2781.8|2773.2|2769.7|4143
1614139200000|2021-02-24 04:00:00|2775.9|2772.4|2770.6|2767.1|2776.7|2773.2|2769.4|2765.9|2940
1614142800000|2021-02-24 05:00:00|2770.5|2767|2764.1|2760.6|2772.2|2768.7|2755.9|2752.4|5317
1614146400000|2021-02-24 06:00:00|2764.3|2760.8|2765.9|2762.4|2769.3|2765.8|2749.3|2745.8|7321
1614150000000|2021-02-24 07:00:00|2766|2762.5|2765.5|2762|2770.8|2767.3|2760|2756.5|5853
1614153600000|2021-02-24 08:00:00|2765.8|2762.3|2777.1|2775.1|2785.1|2781.6|2763.4|2759.9|7545
1614157200000|2021-02-24 09:00:00|2777|2775|2775.6|2772.1|2781.6|2778.6|2772.4|2768.9|6325
1614160800000|2021-02-24 10:00:00|2775.5|2772|2774.5|2771|2779.7|2776.2|2768.4|2764.9|4827
1614164400000|2021-02-24 11:00:00|2774.4|2770.9|2781.1|2777.6|2782|2778.5|2771.8|2768.3|4554
1614168000000|2021-02-24 12:00:00|2780.9|2777.4|2784|2780.5|2787.8|2784.3|2775.2|2771.7|6569
1614171600000|2021-02-24 13:00:00|2784.3|2780.8|2749.1|2745.6|2790.5|2787.8|2741.9|2738.4|12091
1614175200000|2021-02-24 14:00:00|2748.8|2745.3|2750.1|2746.6|2761.9|2758.4|2734.1|2730.6|12124
1614178800000|2021-02-24 15:00:00|2750.4|2746.9|2773.9|2770.4|2776.4|2772.9|2745.9|2742.4|12089
1614182400000|2021-02-24 16:00:00|2773.7|2770.2|2784.7|2781.2|2788|2784.5|2763.9|2760.8|9279
1614186000000|2021-02-24 17:00:00|2784.6|2781.1|2777|2773.5|2788.4|2784.9|2773.3|2769.8|6521
1614189600000|2021-02-24 18:00:00|2776.6|2774.6|2788.6|2785.1|2789.4|2785.9|2766.2|2762.7|6047
1614193200000|2021-02-24 19:00:00|2788.5|2785|2779.4|2775.9|2789.7|2786.8|2777.4|2774|4931
1614196800000|2021-02-24 20:00:00|2779.2|2775.7|2793.3|2789.8|2796.8|2794.2|2777.7|2774.2|6632
1614200400000|2021-02-24 21:00:00|2793.5|2790|2797.2|2793.7|2806|2802.5|2791.5|2788.5|2111
1614207600000|2021-02-24 23:00:00|2798.1|2794.6|2794.5|2791|2798.1|2794.6|2782.9|2779.4|3077
1614211200000|2021-02-25 00:00:00|2794.6|2791.1|2783.8|2780.3|2797.1|2793.6|2783.1|2779.6|3846
1614214800000|2021-02-25 01:00:00|2783.9|2780.4|2792.8|2789.3|2812.5|2809|2783.9|2780.4|9315
1614218400000|2021-02-25 02:00:00|2793|2789.5|2804.2|2800.7|2811|2807.5|2791.9|2788.4|6959
1614222000000|2021-02-25 03:00:00|2804.3|2800.8|2801.7|2798.2|2809.7|2806.2|2797.2|2793.7|5256
1614225600000|2021-02-25 04:00:00|2801.6|2798.1|2803|2799.5|2807.3|2803.8|2799.5|2796|2967
1614229200000|2021-02-25 05:00:00|2802.7|2799.2|2818.2|2814.7|2822.9|2819.4|2799.5|2796|6333
1614232800000|2021-02-25 06:00:00|2818.4|2814.9|2792.7|2789.2|2819.2|2815.7|2785|2781.5|8390
1614236400000|2021-02-25 07:00:00|2792.1|2788.6|2792.2|2788.7|2792.7|2789.2|2779.2|2775.7|7814
1614240000000|2021-02-25 08:00:00|2792.1|2788.6|2784.6|2781.1|2792.1|2788.7|2774.8|2771.3|8421
1614243600000|2021-02-25 09:00:00|2784.4|2780.9|2801.9|2799.9|2804.1|2801|2779.1|2775.9|8026
1614247200000|2021-02-25 10:00:00|2801.8|2799.8|2819.7|2816.2|2821.3|2818.5|2795.5|2792.6|7275
1614250800000|2021-02-25 11:00:00|2819.6|2816.1|2794|2790.5|2820.5|2817|2783.1|2779.6|8294
1614254400000|2021-02-25 12:00:00|2794.1|2790.6|2793.8|2790.3|2799.6|2796.1|2789|2785.5|7523
1614258000000|2021-02-25 13:00:00|2793.9|2790.4|2780|2776.5|2808.6|2805.1|2772.2|2768.7|11850
1614261600000|2021-02-25 14:00:00|2780.2|2776.7|2785.3|2781.8|2803.5|2800|2763.8|2760.3|11285
1614265200000|2021-02-25 15:00:00|2785.8|2782.3|2773.1|2769.6|2786.6|2783.1|2758.1|2754.6|14873
1614268800000|2021-02-25 16:00:00|2772.8|2769.3|2779.1|2775.6|2784.1|2780.6|2764.6|2761.1|9901
1614272400000|2021-02-25 17:00:00|2778.9|2775.4|2752|2748.5|2780.7|2777.2|2747.6|2744.6|11446
1614276000000|2021-02-25 18:00:00|2751.2|2749.2|2759.7|2756.2|2765.4|2761.9|2740.8|2738.3|14803
1614279600000|2021-02-25 19:00:00|2759.6|2756.1|2747.1|2743.6|2768.9|2766.2|2745|2741.5|9903
1614283200000|2021-02-25 20:00:00|2746.3|2742.8|2737.4|2733.9|2752.5|2749.7|2736.8|2733.3|10894
1614286800000|2021-02-25 21:00:00|2737.3|2733.8|2746.5|2740.2|2747.4|2742.5|2729.4|2725.9|4321
1614294000000|2021-02-25 23:00:00|2745.8|2742.3|2750.3|2746.8|2763.7|2758.4|2742.4|2737.4|5830
1614297600000|2021-02-26 00:00:00|2750.7|2747.2|2759.8|2756.3|2761.5|2758|2736.8|2733.3|6776
1614301200000|2021-02-26 01:00:00|2759.4|2755.9|2733.3|2729.8|2760.9|2757.4|2716.6|2710.6|11537
1614304800000|2021-02-26 02:00:00|2733.2|2729.7|2736.6|2733.1|2749.3|2745.8|2729.5|2726|7724
1614308400000|2021-02-26 03:00:00|2736.7|2733.2|2740.7|2737.2|2742.6|2739.1|2734.9|2731.4|5240
1614312000000|2021-02-26 04:00:00|2741|2737.5|2723.7|2720.2|2744.1|2740.6|2716.3|2712.8|5816
1614315600000|2021-02-26 05:00:00|2723.5|2720|2694.4|2690.9|2727.7|2724.2|2684.7|2681.2|9271
1614319200000|2021-02-26 06:00:00|2694.1|2690.6|2693.1|2689.6|2704.5|2701|2679.4|2675.9|9254
1614322800000|2021-02-26 07:00:00|2693.4|2689.9|2686|2682.5|2699.6|2696.1|2677.7|2674.2|10970
1614326400000|2021-02-26 08:00:00|2686.1|2682.6|2710.6|2707.1|2711.4|2707.9|2677.1|2673.6|10806
1614330000000|2021-02-26 09:00:00|2710.5|2707|2688.6|2685.1|2711.5|2708|2686.7|2683.2|8128
1614333600000|2021-02-26 10:00:00|2688.5|2685|2690.5|2687|2700.3|2696.8|2682.7|2679.2|7118
1614337200000|2021-02-26 11:00:00|2690.7|2687.2|2673.9|2670.4|2694.8|2691.3|2662.1|2658.6|9454
1614340800000|2021-02-26 12:00:00|2674|2670.5|2667.1|2663.6|2685.7|2682.2|2663.6|2660.1|10388
1614344400000|2021-02-26 13:00:00|2667|2663.5|2685.9|2682.4|2690.6|2687.1|2663.4|2659.9|13044
1614348000000|2021-02-26 14:00:00|2685.8|2682.3|2664.7|2661.2|2698.1|2694.6|2663.5|2660|13115
1614351600000|2021-02-26 15:00:00|2664.8|2661.3|2650.4|2646.9|2666.9|2663.4|2625.8|2622.3|19141
1614355200000|2021-02-26 16:00:00|2650|2646.5|2624.2|2620.7|2655.4|2651.9|2620.6|2617.1|16830
1614358800000|2021-02-26 17:00:00|2623.9|2620.4|2633.2|2629.7|2637|2634|2615.9|2612.4|11483
1614362400000|2021-02-26 18:00:00|2633.1|2629.6|2647.7|2644.2|2652.1|2649.3|2628.1|2624.8|10055
1614366000000|2021-02-26 19:00:00|2647.8|2644.3|2648|2644.5|2660.6|2657.7|2644.1|2640.6|7801
1614369600000|2021-02-26 20:00:00|2647.9|2644.4|2656.1|2652.6|2667.2|2663.7|2641.4|2639|7450
1614373200000|2021-02-26 21:00:00|2656.5|2653|2673.5|2661.5|2674.5|2667.3|2653.7|2650.2|2465
1614553200000|2021-02-28 23:00:00|2674.5|2667.2|2682.3|2678.8|2685.5|2679.8|2671.7|2663.5|6554
1614556800000|2021-03-01 00:00:00|2682.5|2679|2675.9|2672.4|2686.9|2683.4|2669.1|2665.6|6035
1614560400000|2021-03-01 01:00:00|2675.8|2672.3|2688.3|2684.8|2690.9|2687.4|2672.9|2669.4|9504
1614564000000|2021-03-01 02:00:00|2688.4|2684.9|2684.2|2680.7|2696.8|2693.3|2682.5|2679|7568
1614567600000|2021-03-01 03:00:00|2683.9|2680.4|2690.3|2686.8|2692.9|2689.4|2681|2677.5|5957
1614571200000|2021-03-01 04:00:00|2690.6|2687.1|2689.7|2686.2|2692.1|2688.6|2682.7|2679.2|3938
1614574800000|2021-03-01 05:00:00|2689.5|2686|2688.3|2684.8|2700.9|2697.4|2681.5|2678|6934
1614578400000|2021-03-01 06:00:00|2689.1|2685.6|2694.6|2691.1|2699.5|2696|2685.4|2681.9|7751
1614582000000|2021-03-01 07:00:00|2693.5|2690|2692.2|2688.7|2709.9|2706.4|2689.9|2686.4|8582
1614585600000|2021-03-01 08:00:00|2692|2688.5|2689.6|2686.1|2699.4|2695.9|2686.3|2682.8|9401
1614589200000|2021-03-01 09:00:00|2689.8|2686.3|2683.9|2680.4|2691.9|2689|2677.4|2673.9|7757
1614592800000|2021-03-01 10:00:00|2684|2680.5|2687.6|2684.1|2690.2|2686.7|2681.2|2677.7|6275
1614596400000|2021-03-01 11:00:00|2687.7|2684.2|2686.2|2682.7|2691.4|2687.9|2679.9|2676.4|5877
1614600000000|2021-03-01 12:00:00|2685.8|2682.3|2680.4|2676.9|2693.7|2690.2|2678.7|2675.2|7740
1614603600000|2021-03-01 13:00:00|2680.2|2676.7|2688.3|2684.8|2698.9|2695.4|2671.2|2667.7|10433
1614607200000|2021-03-01 14:00:00|2688.2|2684.7|2689.3|2685.8|2700.5|2697|2680.2|2676.7|12792
1614610800000|2021-03-01 15:00:00|2686.2|2682.7|2689.3|2685.8|2699.1|2696.3|2679.4|2675.9|12988
1614614400000|2021-03-01 16:00:00|2689.2|2685.7|2683.9|2680.4|2694|2691|2680.6|2678|7962
1614618000000|2021-03-01 17:00:00|2684.2|2680.7|2666.7|2663.2|2687.9|2684.8|2664.4|2661.7|8135
1614621600000|2021-03-01 18:00:00|2666.8|2663.3|2650.9|2647.4|2668.5|2665.8|2646.1|2643.1|9242
1614625200000|2021-03-01 19:00:00|2651|2647.5|2661.3|2657.8|2662.4|2659.4|2645.5|2642|6968
1614628800000|2021-03-01 20:00:00|2661.2|2657.7|2651.6|2648.1|2662.6|2659.1|2645.4|2641.9|8180
1614632400000|2021-03-01 21:00:00|2651.5|2648|2659.8|2656.3|2663.1|2659.6|2650.2|2646.7|3448
1614639600000|2021-03-01 23:00:00|2659.4|2655.9|2655.7|2652.2|2663.9|2657.4|2648.8|2645.1|3871
1614643200000|2021-03-02 00:00:00|2655.5|2652|2664.7|2661.2|2668.6|2665.1|2651.3|2647.8|4405
1614646800000|2021-03-02 01:00:00|2664.4|2660.9|2619.2|2615.7|2670.8|2667.3|2607.2|2603.7|13284
1614650400000|2021-03-02 02:00:00|2618.6|2615.1|2613.3|2609.8|2625.6|2622.1|2605.9|2602.4|10955
1614654000000|2021-03-02 03:00:00|2613.2|2609.7|2611.2|2607.7|2617.8|2614.3|2599.2|2595.7|9200
1614657600000|2021-03-02 04:00:00|2611.1|2607.6|2616.5|2613|2619.1|2615.6|2610.5|2607|5227
1614661200000|2021-03-02 05:00:00|2616.3|2612.8|2604.9|2601.4|2620.1|2617|2587|2581.3|9069
1614664800000|2021-03-02 06:00:00|2604.8|2601.3|2623.4|2619.9|2626.6|2623.1|2600.7|2597.2|9909
1614668400000|2021-03-02 07:00:00|2623.6|2620.1|2604.5|2601|2628|2624.5|2602.1|2598.6|9682
1614672000000|2021-03-02 08:00:00|2605.2|2601.7|2610.3|2606.8|2613.5|2610|2592.7|2589.2|8248
1614675600000|2021-03-02 09:00:00|2610.2|2606.7|2612.7|2609.2|2620.5|2617|2605|2601.5|7848
1614679200000|2021-03-02 10:00:00|2612.6|2609.1|2634.6|2631.1|2644.3|2640.8|2612.5|2609|7937
1614682800000|2021-03-02 11:00:00|2634.4|2630.9|2626.5|2623|2637.8|2634.3|2626.2|2622.7|8015
1614686400000|2021-03-02 12:00:00|2626.7|2623.2|2643.2|2639.7|2644.1|2640.6|2624.7|2621.2|7849
1614690000000|2021-03-02 13:00:00|2643.1|2639.6|2633|2629.5|2657|2653.5|2625.2|2622|11042
1614693600000|2021-03-02 14:00:00|2632.6|2629.1|2646.2|2642.7|2653.1|2650.2|2632.3|2628.8|11142
1614697200000|2021-03-02 15:00:00|2645.9|2642.4|2642.6|2639.1|2652.7|2649.2|2633.7|2630.2|13383
1614700800000|2021-03-02 16:00:00|2642.4|2638.9|2662.9|2659.4|2671.8|2669.1|2641.2|2637.7|11169
1614704400000|2021-03-02 17:00:00|2663|2659.5|2674.1|2670.6|2680.9|2677.4|2662.1|2659.1|9153
1614708000000|2021-03-02 18:00:00|2673.2|2671.2|2684.6|2681.1|2692.5|2689|2670.4|2667.6|7874
1614711600000|2021-03-02 19:00:00|2684.5|2681|2671.1|2667.6|2686.8|2683.3|2667.3|2663.8|7078
1614715200000|2021-03-02 20:00:00|2670.8|2667.3|2672.4|2668.9|2680.9|2677.9|2670.4|2667.3|6829
1614718800000|2021-03-02 21:00:00|2672.3|2668.8|2677.5|2674|2681.1|2677.6|2672.1|2668.6|2466
1614726000000|2021-03-02 23:00:00|2678.5|2675|2674.4|2670.9|2682.5|2679|2673|2669.5|2835
1614729600000|2021-03-03 00:00:00|2674.3|2670.8|2674.9|2671.4|2679.2|2675.7|2669.4|2665.9|4549
1614733200000|2021-03-03 01:00:00|2675|2671.5|2672.8|2669.3|2684.7|2681.2|2664.6|2661.1|9008
1614736800000|2021-03-03 02:00:00|2672.7|2669.2|2670.3|2666.8|2673.5|2670|2664.6|2661.1|5370
1614740400000|2021-03-03 03:00:00|2670.2|2666.7|2670.7|2667.2|2678.3|2674.8|2670.1|2666.6|4471
1614744000000|2021-03-03 04:00:00|2670.8|2667.3|2671.3|2667.8|2673.1|2669.6|2668.3|2664.8|2350
1614747600000|2021-03-03 05:00:00|2671.2|2667.7|2664.8|2661.3|2673.5|2670|2661.4|2657.9|5444
1614751200000|2021-03-03 06:00:00|2665|2661.5|2666.7|2663.2|2669.3|2665.8|2658.2|2654.7|7459
1614754800000|2021-03-03 07:00:00|2666.4|2662.9|2678|2674.5|2680.5|2677|2663.7|2660.2|6935
1614758400000|2021-03-03 08:00:00|2678.2|2674.7|2668.1|2664.6|2679.7|2676.2|2666.6|2663.1|7531
1614762000000|2021-03-03 09:00:00|2668|2664.5|2670.8|2667.3|2677.1|2673.6|2665.7|2662.2|6149
1614765600000|2021-03-03 10:00:00|2670.9|2667.4|2661.1|2657.6|2670.9|2667.4|2656.6|2653.1|6195
1614769200000|2021-03-03 11:00:00|2661|2657.5|2661.2|2657.7|2663.7|2660.2|2654.5|2651|6875
1614772800000|2021-03-03 12:00:00|2661.3|2657.8|2661.2|2657.7|2663.5|2660|2656|2652.6|7372
1614776400000|2021-03-03 13:00:00|2661.3|2657.8|2621|2617.5|2661.4|2657.9|2610.7|2607.2|15355
1614780000000|2021-03-03 14:00:00|2620.9|2617.4|2613.9|2610.4|2631.8|2628.3|2600.8|2598.2|12592
1614783600000|2021-03-03 15:00:00|2614.1|2610.6|2623.3|2619.8|2626.8|2623.3|2584.8|2581.3|16945
1614787200000|2021-03-03 16:00:00|2623.6|2620.1|2635.5|2632|2651.3|2647.8|2620.6|2617.4|13877
1614790800000|2021-03-03 17:00:00|2635.6|2632.1|2631.7|2628.2|2639.3|2636.6|2628.9|2625.4|10161
1614794400000|2021-03-03 18:00:00|2631.5|2628|2630.3|2626.8|2636.5|2633.4|2624|2621|8672
1614798000000|2021-03-03 19:00:00|2630.4|2626.9|2619.8|2616.3|2631.9|2628.4|2610.4|2607.5|8656
1614801600000|2021-03-03 20:00:00|2619.9|2616.4|2616.1|2614.1|2627.9|2625|2615.2|2612.3|7578
1614805200000|2021-03-03 21:00:00|2617.2|2613.7|2611|2607.5|2620.4|2617.7|2609|2605.5|3242
1614812400000|2021-03-03 23:00:00|2612.8|2609.3|2602|2598.5|2616.5|2613|2601.7|2598.2|3938
1614816000000|2021-03-04 00:00:00|2601.7|2598.2|2621.4|2617.9|2623.4|2619.9|2598.5|2595|4887
1614819600000|2021-03-04 01:00:00|2620.7|2617.2|2627.6|2624.1|2629.3|2625.8|2609.5|2606|9488
1614823200000|2021-03-04 02:00:00|2627.7|2624.2|2616.7|2613.2|2632.7|2629.2|2611.3|2607.8|8220
1614826800000|2021-03-04 03:00:00|2616|2612.5|2608|2604.5|2618.7|2615.2|2602.7|2599.2|6699
1614830400000|2021-03-04 04:00:00|2608.2|2604.7|2619.5|2616|2620.5|2617|2592.6|2589.1|7286
1614834000000|2021-03-04 05:00:00|2619.7|2616.2|2622.2|2618.7|2629.3|2625.8|2614.5|2611|6552
1614837600000|2021-03-04 06:00:00|2622.3|2618.8|2607.4|2603.9|2622.3|2618.8|2603.2|2599.7|9140
1614841200000|2021-03-04 07:00:00|2607.5|2604|2609.4|2605.9|2627.1|2623.6|2606|2602.5|9004
1614844800000|2021-03-04 08:00:00|2608.8|2605.3|2601.8|2598.3|2615.2|2611.7|2597.5|2594|8675
1614848400000|2021-03-04 09:00:00|2601.7|2598.2|2597|2593.5|2608.5|2605|2563.8|2560.3|10477
1614852000000|2021-03-04 10:00:00|2597.5|2594|2597.9|2594.4|2604.2|2600.7|2579.3|2575.8|8038
1614855600000|2021-03-04 11:00:00|2598|2594.5|2598.1|2594.6|2601.2|2598.2|2584.3|2581.3|7049
1614859200000|2021-03-04 12:00:00|2598|2594.5|2611.8|2608.3|2614.6|2611.8|2594.2|2591|8080
1614862800000|2021-03-04 13:00:00|2611.9|2608.4|2607.5|2604|2622.8|2619.9|2590.5|2587|12138
1614866400000|2021-03-04 14:00:00|2607.3|2603.8|2601.5|2598|2617.9|2614.5|2595.6|2592.1|11495
1614870000000|2021-03-04 15:00:00|2601.3|2597.8|2620.8|2617.3|2623.9|2620.4|2579.9|2576.4|14943
1614873600000|2021-03-04 16:00:00|2620.7|2617.2|2615.6|2612.1|2632|2629.2|2611.6|2608.1|11628
1614877200000|2021-03-04 17:00:00|2615.8|2612.3|2547.4|2543.9|2624.4|2620.9|2540.2|2536.7|17186
1614880800000|2021-03-04 18:00:00|2547.2|2543.7|2512.5|2509|2560.2|2556.7|2507.8|2504.3|16026
1614884400000|2021-03-04 19:00:00|2512.4|2508.9|2541.4|2537.9|2545.7|2542.2|2512.4|2508.9|12665
1614888000000|2021-03-04 20:00:00|2541.5|2538|2538.4|2534.9|2542.8|2539.3|2527.1|2523.6|11466
1614891600000|2021-03-04 21:00:00|2538.1|2534.6|2539.3|2534|2545.4|2541.9|2533|2529.5|3660
1614898800000|2021-03-04 23:00:00|2537.3|2531.5|2535.6|2532.1|2548.5|2543.5|2529.7|2526.2|4896
1614902400000|2021-03-05 00:00:00|2535.5|2532|2540|2536.5|2540.1|2537|2521.3|2517.8|6636
1614906000000|2021-03-05 01:00:00|2540.4|2536.9|2519.7|2516.2|2540.4|2536.9|2506.4|2502.9|12103
1614909600000|2021-03-05 02:00:00|2519.6|2516.1|2528|2524.5|2528.5|2525|2514.3|2510.8|7168
1614913200000|2021-03-05 03:00:00|2528.2|2524.7|2528|2524.5|2532.4|2528.9|2517.9|2514.4|5714
1614916800000|2021-03-05 04:00:00|2527.7|2524.2|2523.2|2519.7|2528.4|2524.9|2520.2|2516.7|3839
1614920400000|2021-03-05 05:00:00|2523.1|2519.6|2527.6|2524.1|2528.8|2525.3|2516.3|2512.8|5918
1614924000000|2021-03-05 06:00:00|2527.5|2524|2522.9|2519.4|2532.5|2529|2520.2|2516.7|7340
1614927600000|2021-03-05 07:00:00|2523.1|2519.6|2524.6|2522.6|2533.8|2530.3|2519.5|2516|6834
1614931200000|2021-03-05 08:00:00|2524.8|2522.8|2527.8|2524.3|2530.3|2526.8|2513.1|2509.6|8950
1614934800000|2021-03-05 09:00:00|2527.7|2524.2|2521.5|2519.5|2535.9|2532.4|2519.5|2516.4|6398
1614938400000|2021-03-05 10:00:00|2521.3|2519.3|2528.1|2524.6|2531.2|2529.2|2520.1|2516.6|5121
1614942000000|2021-03-05 11:00:00|2528.2|2524.7|2534.3|2530.8|2543.8|2540.3|2527.1|2523.9|5450
1614945600000|2021-03-05 12:00:00|2534.2|2530.7|2539.8|2536.3|2541.7|2538.3|2532|2528.8|6730
1614949200000|2021-03-05 13:00:00|2540|2536.5|2514.6|2511.1|2542.6|2539.1|2491.5|2488|11200
1614952800000|2021-03-05 14:00:00|2514.7|2511.2|2515.7|2513.7|2548.4|2544.9|2508.9|2506.4|12767
1614956400000|2021-03-05 15:00:00|2515.8|2513.8|2511.6|2508.1|2531.8|2529.1|2510.3|2507.5|14174
1614960000000|2021-03-05 16:00:00|2511.7|2508.2|2496.4|2494.4|2513.5|2511.5|2484.2|2482.2|12159
1614963600000|2021-03-05 17:00:00|2496.1|2494.1|2520|2516.5|2521.8|2518.3|2492.4|2490.4|10407
1614967200000|2021-03-05 18:00:00|2520.1|2516.6|2523.6|2520.1|2530.7|2528|2514.6|2511.1|8479
1614970800000|2021-03-05 19:00:00|2523.7|2520.2|2522.5|2519|2525.3|2522.3|2514.6|2511.1|6582
1614974400000|2021-03-05 20:00:00|2522.8|2519.3|2518.3|2516.3|2525.7|2522.6|2516.1|2513.4|5224
1614978000000|2021-03-05 21:00:00|2518|2516|2530.4|2518.4|2532|2523.3|2517.8|2514.9|1969
1615158000000|2021-03-07 23:00:00|2542.4|2538.9|2546.9|2543.4|2562.2|2556|2537.3|2525.8|6889
1615161600000|2021-03-08 00:00:00|2546.1|2542.6|2544.3|2540.8|2548|2544.5|2534.7|2531.2|4120
1615165200000|2021-03-08 01:00:00|2544.1|2540.6|2586.8|2583.3|2591.8|2588.3|2542.4|2538.9|10839
1615168800000|2021-03-08 02:00:00|2586.9|2583.4|2569.7|2566.2|2594.8|2591.3|2562.3|2558.8|8920
1615172400000|2021-03-08 03:00:00|2569.8|2566.3|2561.8|2558.3|2572.4|2568.9|2556.6|2553.1|6621
1615176000000|2021-03-08 04:00:00|2561.7|2558.2|2567.1|2563.6|2568|2564.5|2557.7|2554.2|4150
1615179600000|2021-03-08 05:00:00|2567.3|2563.8|2563.3|2559.8|2573.6|2570.1|2554.1|2550.6|5913
1615183200000|2021-03-08 06:00:00|2563.4|2559.9|2551|2547.5|2569.2|2565.7|2546.4|2542.9|6779
1615186800000|2021-03-08 07:00:00|2550.9|2547.4|2539.4|2535.9|2552.9|2549.4|2533|2529.5|7176
1615190400000|2021-03-08 08:00:00|2539.5|2536|2544.2|2540.7|2551|2547.5|2531.2|2527.7|8382
1615194000000|2021-03-08 09:00:00|2544.4|2540.9|2525.3|2521.8|2545.6|2542.1|2521.8|2518.3|7998
1615197600000|2021-03-08 10:00:00|2525.4|2521.9|2531.8|2529.8|2537.4|2534.6|2523.4|2519.9|6087
1615201200000|2021-03-08 11:00:00|2532.6|2529.1|2517.5|2514|2537|2533.7|2517.5|2514|7240
1615204800000|2021-03-08 12:00:00|2515.5|2513.5|2521.7|2518.2|2524.8|2522.3|2509.2|2505.7|7354
1615208400000|2021-03-08 13:00:00|2521|2517.5|2523.2|2519.7|2528.6|2525.1|2497|2493.5|11038
1615212000000|2021-03-08 14:00:00|2523.3|2519.8|2517.4|2513.9|2535.2|2531.7|2513.3|2509.8|11846
1615215600000|2021-03-08 15:00:00|2517.6|2514.1|2521.5|2518|2541.3|2537.8|2509.9|2507.3|14428
1615219200000|2021-03-08 16:00:00|2521.4|2517.9|2514.7|2512.7|2526.9|2524.9|2512.8|2510.4|9484
1615222800000|2021-03-08 17:00:00|2514.6|2512.6|2521.9|2518.4|2527.3|2525.3|2508.7|2506.3|6957
1615226400000|2021-03-08 18:00:00|2522|2518.5|2515|2513|2525.5|2523.5|2514.4|2511.7|6043
1615230000000|2021-03-08 19:00:00|2514.9|2512.9|2520.9|2518.9|2522.3|2519.7|2512.7|2510.1|4737
1615233600000|2021-03-08 20:00:00|2520.6|2518.6|2512.6|2510.6|2522.9|2519.7|2511.9|2509.8|5267
1615237200000|2021-03-08 21:00:00|2512.5|2510.5|2514.4|2510.9|2516.2|2512.7|2511.2|2508.6|2466
1615244400000|2021-03-08 23:00:00|2518|2514.5|2518.8|2515.3|2523.7|2520.2|2517.2|2513.7|2169
1615248000000|2021-03-09 00:00:00|2518.9|2515.4|2525.4|2521.9|2526.1|2522.6|2513.7|2510.2|4452
1615251600000|2021-03-09 01:00:00|2525.3|2521.8|2512|2508.5|2529.4|2525.9|2505.8|2502.3|8213
1615255200000|2021-03-09 02:00:00|2512.1|2508.6|2529.6|2526.1|2533.2|2529.7|2511.9|2508.4|7257
1615258800000|2021-03-09 03:00:00|2529.5|2526|2542.2|2538.7|2546.3|2542.8|2526|2522.5|6341
1615262400000|2021-03-09 04:00:00|2542.3|2538.8|2535.4|2531.9|2545.2|2541.7|2532.8|2529.3|3900
1615266000000|2021-03-09 05:00:00|2535.3|2531.8|2533.6|2530.1|2541.8|2538.3|2529.9|2526.7|5400
1615269600000|2021-03-09 06:00:00|2533.8|2530.3|2537.2|2533.7|2543|2540.1|2529.5|2526|7565
1615273200000|2021-03-09 07:00:00|2538.1|2534.6|2557.2|2553.7|2559.1|2555.6|2531.9|2528.4|6979
1615276800000|2021-03-09 08:00:00|2556.4|2554.4|2572.8|2569.3|2572.9|2569.6|2546.1|2543.1|8329
1615280400000|2021-03-09 09:00:00|2572.7|2570.7|2570.8|2567.3|2577.5|2574.2|2568.4|2564.9|6967
1615284000000|2021-03-09 10:00:00|2571|2567.5|2567.5|2564|2576.5|2573|2563.8|2560.3|6666
1615287600000|2021-03-09 11:00:00|2567.4|2563.9|2577.7|2574.2|2586.2|2582.9|2564|2560.5|7958
1615291200000|2021-03-09 12:00:00|2577.6|2574.1|2566.6|2564.6|2579|2575.5|2565.5|2563|8295
1615294800000|2021-03-09 13:00:00|2566.8|2564.8|2583.5|2580|2591.1|2588.2|2566.4|2563.2|12179
1615298400000|2021-03-09 14:00:00|2583.4|2579.9|2598.6|2595.1|2605.1|2601.6|2583.2|2579.9|10923
1615302000000|2021-03-09 15:00:00|2598.7|2595.2|2591.7|2588.2|2606.1|2603|2590|2587.5|10846
1615305600000|2021-03-09 16:00:00|2591.3|2589.3|2593.7|2591.7|2601.5|2599.4|2590.3|2588|7158
1615309200000|2021-03-09 17:00:00|2593.9|2591.9|2600.7|2598.7|2601.8|2599.1|2593.7|2591.1|5035
1615312800000|2021-03-09 18:00:00|2600.8|2598.8|2603|2601|2615.8|2612.6|2598.9|2596.4|6104
1615316400000|2021-03-09 19:00:00|2602.8|2600.8|2601.2|2599.2|2608.2|2605.7|2599|2596.1|3792
1615320000000|2021-03-09 20:00:00|2601.3|2599.3|2592.4|2588.9|2606|2603.3|2590.9|2587.6|4108
1615323600000|2021-03-09 21:00:00|2592.6|2589.1|2595.1|2591.6|2599.4|2596.6|2591.5|2588|2035
1615330800000|2021-03-09 23:00:00|2597|2593.5|2595.7|2592.2|2598.5|2594.9|2593.4|2589.9|2254
1615334400000|2021-03-10 00:00:00|2595.6|2592.1|2600.2|2596.7|2601.4|2597.9|2592.9|2590.1|4671
1615338000000|2021-03-10 01:00:00|2600.4|2596.9|2592.2|2588.7|2609.3|2605.8|2591|2587.5|7819
1615341600000|2021-03-10 02:00:00|2592.1|2588.6|2583.1|2579.6|2593.1|2589.6|2578|2574.9|6738
1615345200000|2021-03-10 03:00:00|2583|2579.5|2578.8|2575.3|2586.5|2583|2578.3|2574.8|4768
1615348800000|2021-03-10 04:00:00|2579.2|2575.7|2581.5|2578|2584.9|2581.4|2577.8|2574.3|3196
1615352400000|2021-03-10 05:00:00|2581.6|2578.1|2574.7|2571.2|2582.3|2578.8|2570.9|2567.4|5183
1615356000000|2021-03-10 06:00:00|2574.8|2571.3|2576.6|2573.1|2577.9|2574.4|2557|2553.5|7205
1615359600000|2021-03-10 07:00:00|2576.5|2573|2580.7|2577.2|2584.5|2581|2574.3|2570.8|5257
1615363200000|2021-03-10 08:00:00|2580.9|2577.4|2588.4|2584.9|2589.8|2586.3|2571.1|2568.3|6490
1615366800000|2021-03-10 09:00:00|2588.5|2585|2587.5|2584|2592.6|2589.7|2583.5|2580|4261
1615370400000|2021-03-10 10:00:00|2587.4|2583.9|2575.4|2571.9|2589.2|2586.5|2574.1|2570.6|4185
1615374000000|2021-03-10 11:00:00|2575.2|2571.7|2575|2571.5|2577.3|2574|2564.7|2562.7|4754
1615377600000|2021-03-10 12:00:00|2575.4|2571.9|2579.5|2576|2579.6|2576.1|2566.1|2562.6|5676
1615381200000|2021-03-10 13:00:00|2579.2|2575.7|2605.7|2602.2|2606.8|2603.3|2574.6|2571.1|10703
1615384800000|2021-03-10 14:00:00|2605.9|2602.4|2604.9|2602.9|2613.9|2610.4|2594.3|2591.8|11126
1615388400000|2021-03-10 15:00:00|2604.7|2602.7|2604.4|2602.4|2610.1|2607.5|2595.2|2592.3|10082
1615392000000|2021-03-10 16:00:00|2604.5|2602.5|2603.2|2601.2|2605.4|2603.4|2590.6|2587.4|7756
1615395600000|2021-03-10 17:00:00|2603.3|2601.3|2606.6|2604.6|2611.2|2608.6|2600|2597.6|5778
1615399200000|2021-03-10 18:00:00|2606.7|2604.7|2612.8|2610.8|2616.6|2613.2|2597.5|2595.5|9410
1615402800000|2021-03-10 19:00:00|2612.9|2610.9|2617.9|2614.4|2623.4|2621|2609.9|2607.9|5370
1615406400000|2021-03-10 20:00:00|2618.2|2614.7|2621.8|2618.3|2623.8|2620.8|2613.5|2610.8|5908
1615410000000|2021-03-10 21:00:00|2620.9|2618.9|2623.3|2619.8|2628.5|2621.1|2617.8|2615.1|2133
1615417200000|2021-03-10 23:00:00|2625.1|2621.6|2620.3|2616.8|2626.8|2622.3|2615.8|2612.3|2321
1615420800000|2021-03-11 00:00:00|2620.4|2616.9|2611.6|2608.1|2623.1|2619.6|2607.7|2604.7|3733
1615424400000|2021-03-11 01:00:00|2611.3|2607.8|2609.6|2606.1|2618.3|2614.8|2603.5|2600.4|8038
1615428000000|2021-03-11 02:00:00|2609.8|2606.3|2625.7|2622.2|2632.3|2628.8|2609.8|2606.3|6889
1615431600000|2021-03-11 03:00:00|2625.8|2622.3|2624.3|2620.8|2632.7|2629.4|2623.1|2619.6|5052
1615435200000|2021-03-11 04:00:00|2624.4|2620.9|2624.2|2620.7|2625.2|2621.7|2619.4|2615.9|2791
1615438800000|2021-03-11 05:00:00|2624.1|2620.6|2636.4|2632.9|2638.8|2636|2622|2618.5|5664
1615442400000|2021-03-11 06:00:00|2636.3|2632.8|2630.1|2626.6|2637.1|2633.6|2627.6|2624.1|6338
1615446000000|2021-03-11 07:00:00|2630.3|2626.8|2638.9|2635.4|2643.9|2640.4|2626.5|2623|5748
1615449600000|2021-03-11 08:00:00|2639.5|2636|2643.1|2641.1|2648|2644.5|2635.1|2631.9|9852
1615453200000|2021-03-11 09:00:00|2642.9|2640.9|2634.1|2630.6|2646|2643.9|2631.5|2628|6607
1615456800000|2021-03-11 10:00:00|2634|2630.5|2634|2630.5|2636.7|2633.2|2629.2|2626.5|5959
1615460400000|2021-03-11 11:00:00|2634.1|2630.6|2625.6|2623.6|2637.5|2634|2615.6|2612.3|7451
1615464000000|2021-03-11 12:00:00|2625.4|2623.4|2632.3|2628.8|2633.9|2631|2617.6|2615.6|7806
1615467600000|2021-03-11 13:00:00|2632.2|2628.7|2625.7|2622.2|2640.1|2637.1|2616.4|2614.4|10881
1615471200000|2021-03-11 14:00:00|2625.6|2622.1|2600.4|2598.4|2628.2|2625.1|2585|2582.1|10091
1615474800000|2021-03-11 15:00:00|2600.3|2598.3|2607.2|2605.2|2609.8|2607.8|2592.5|2590|9484
1615478400000|2021-03-11 16:00:00|2607.3|2605.3|2609.3|2607.3|2611|2609|2599.5|2597.5|6349
1615482000000|2021-03-11 17:00:00|2609|2607|2607.6|2605.6|2614.9|2612.9|2603.7|2601.7|5924
1615485600000|2021-03-11 18:00:00|2607.7|2605.7|2614.3|2612.3|2622|2619.4|2605.7|2603.7|6391
1615489200000|2021-03-11 19:00:00|2614.6|2612.6|2616.8|2614.8|2617.5|2615.5|2611.2|2608.7|3847
1615492800000|2021-03-11 20:00:00|2616.9|2614.9|2615.1|2613.1|2617.7|2615.7|2609.9|2607.9|3544
1615496400000|2021-03-11 21:00:00|2615.3|2613.3|2614.4|2610.9|2620|2617.3|2610.3|2606.8|2078
1615503600000|2021-03-11 23:00:00|2614.3|2610.8|2610.6|2607.1|2614.8|2611.3|2609.7|2606.5|1565
1615507200000|2021-03-12 00:00:00|2610.3|2606.8|2615.5|2612|2618.9|2615.4|2610.3|2606.8|3159
1615510800000|2021-03-12 01:00:00|2615.2|2611.7|2606.6|2603.1|2618.4|2614.9|2605.9|2602.4|5502
1615514400000|2021-03-12 02:00:00|2606.5|2603|2598.5|2595|2607.2|2603.7|2593|2589.5|6263
1615518000000|2021-03-12 03:00:00|2598.4|2594.9|2598.5|2595|2600.3|2596.8|2593.4|2589.9|4151
1615521600000|2021-03-12 04:00:00|2598.4|2594.9|2600.3|2596.8|2602.5|2599|2597.7|2594.2|2336
1615525200000|2021-03-12 05:00:00|2600.4|2596.9|2598.6|2595.1|2602.6|2599.1|2591.2|2587.7|4755
1615528800000|2021-03-12 06:00:00|2598.7|2595.2|2575.1|2571.6|2599|2595.5|2563.2|2559.7|8488
1615532400000|2021-03-12 07:00:00|2575|2571.5|2574.2|2570.7|2578.9|2575.4|2565.5|2562|7315
1615536000000|2021-03-12 08:00:00|2574.1|2570.6|2568.3|2564.8|2578.5|2575.1|2563.9|2560.4|8613
1615539600000|2021-03-12 09:00:00|2568.4|2564.9|2549.4|2545.9|2569.3|2565.8|2542.9|2540|7433
1615543200000|2021-03-12 10:00:00|2549.5|2546|2560|2556.5|2565.7|2562.2|2546.5|2543.4|6156
1615546800000|2021-03-12 11:00:00|2560.2|2556.7|2552.2|2548.7|2561.9|2558.6|2549.3|2546.5|5886
1615550400000|2021-03-12 12:00:00|2551.6|2548.1|2564.6|2561.1|2564.8|2561.3|2548|2544.5|5721
1615554000000|2021-03-12 13:00:00|2564.7|2561.2|2549.9|2546.4|2566.5|2563.4|2539.8|2537.3|9360
1615557600000|2021-03-12 14:00:00|2550.2|2546.7|2569|2565.5|2572.2|2569.7|2540.3|2538.3|11630
1615561200000|2021-03-12 15:00:00|2568.9|2565.4|2560.3|2558.3|2570.3|2568.3|2551.5|2548.7|11257
1615564800000|2021-03-12 16:00:00|2560.2|2558.2|2575.9|2573.9|2582|2579.4|2555.2|2553.2|9659
1615568400000|2021-03-12 17:00:00|2576.1|2574.1|2581.2|2579.2|2584.9|2582.3|2574.2|2572.2|6688
1615572000000|2021-03-12 18:00:00|2581.3|2579.3|2589.1|2587.1|2592.6|2590.3|2580.3|2577.3|5547
1615575600000|2021-03-12 19:00:00|2589|2587|2590.1|2586.6|2594|2591.5|2585.1|2583.1|3500
1615579200000|2021-03-12 20:00:00|2589.9|2586.4|2591|2587.5|2594.3|2591.6|2586.2|2582.9|3460
1615582800000|2021-03-12 21:00:00|2591.2|2587.7|2598|2587|2600|2593.2|2588.5|2583.7|1741
1615755600000|2021-03-14 21:00:00|2598.5|2586.5|2598.5|2586.5|2598.5|2586.5|2598.5|2586.5|1
1615759200000|2021-03-14 22:00:00|2605.8|2598.4|2607|2603.5|2614.5|2604.7|2595.3|2589.1|3001
1615762800000|2021-03-14 23:00:00|2606.8|2603.3|2601|2597.5|2610.3|2606.8|2598.4|2594.8|3263
1615766400000|2021-03-15 00:00:00|2600.8|2597.3|2599.8|2596.3|2604.7|2601.2|2597|2593.5|3187
1615770000000|2021-03-15 01:00:00|2599.2|2595.7|2612|2608.5|2622|2618.5|2593.9|2590.4|8557
1615773600000|2021-03-15 02:00:00|2612.1|2608.6|2602.2|2598.7|2616.3|2612.8|2596.4|2592.9|6378
1615777200000|2021-03-15 03:00:00|2602.3|2598.8|2606.1|2602.6|2607.5|2604|2601.1|2597.6|4484
1615780800000|2021-03-15 04:00:00|2605.9|2602.4|2599.9|2596.4|2606.2|2602.7|2597.6|2594.1|2991
1615784400000|2021-03-15 05:00:00|2599.7|2596.2|2588.4|2584.9|2601.8|2598.3|2581.8|2578.3|6324
1615788000000|2021-03-15 06:00:00|2588.1|2584.6|2593.3|2589.8|2596.5|2593|2583.7|2580.2|5450
1615791600000|2021-03-15 07:00:00|2593.1|2589.6|2590.5|2587|2598.6|2595.1|2587.2|2583.7|4610
1615795200000|2021-03-15 08:00:00|2590.6|2587.1|2609.1|2605.6|2609.6|2606.1|2589.9|2586.4|7369
1615798800000|2021-03-15 09:00:00|2609.2|2605.7|2609.5|2606|2622.9|2620|2608.2|2605.1|7737
1615802400000|2021-03-15 10:00:00|2609.2|2605.7|2613.7|2610.2|2614.6|2611.1|2606.7|2603.2|5469
1615806000000|2021-03-15 11:00:00|2613|2609.5|2611.2|2607.7|2616.2|2613.1|2609.1|2605.8|5641
1615809600000|2021-03-15 12:00:00|2611.7|2608.2|2619.8|2616.3|2624.2|2620.8|2605.3|2602.6|8263
1615813200000|2021-03-15 13:00:00|2620|2616.5|2626.3|2624.3|2632.2|2629.3|2611|2607.5|10694
1615816800000|2021-03-15 14:00:00|2626.4|2624.4|2610.3|2608.3|2630.2|2626.7|2606.5|2604.5|9794
1615820400000|2021-03-15 15:00:00|2610.1|2608.1|2609.5|2607.5|2617.1|2615.1|2599.9|2597.3|7443
1615824000000|2021-03-15 16:00:00|2609.3|2607.3|2614.8|2612.8|2622.1|2620.1|2608.8|2606.8|5965
1615827600000|2021-03-15 17:00:00|2614.7|2612.7|2622.5|2620.5|2625.6|2623.5|2611.6|2609.6|3789
1615831200000|2021-03-15 18:00:00|2622.4|2620.4|2622|2620|2626.2|2624.2|2620.3|2618.3|2891
1615834800000|2021-03-15 19:00:00|2621.9|2619.9|2624.8|2621.3|2626.6|2624.5|2619.5|2616.8|2961
1615838400000|2021-03-15 20:00:00|2623.4|2621.4|2625.2|2621.7|2627.3|2624.4|2622.7|2620.3|1732
1615845600000|2021-03-15 22:00:00|2625.8|2622.3|2624.2|2620.7|2628|2625|2622.9|2616|1737
1615849200000|2021-03-15 23:00:00|2624.1|2620.6|2623.5|2621.5|2626|2622.7|2622.5|2619.5|1765
1615852800000|2021-03-16 00:00:00|2623.8|2620.3|2619.3|2615.8|2628.8|2625.3|2619.1|2615.6|2682
1615856400000|2021-03-16 01:00:00|2619.6|2616.1|2621|2617.5|2630.9|2627.4|2616.6|2613.1|5910
1615860000000|2021-03-16 02:00:00|2621.1|2617.6|2618|2614.5|2623|2619.5|2611.7|2608.2|4146
1615863600000|2021-03-16 03:00:00|2618.2|2614.7|2621.7|2618.2|2623.3|2620|2616|2612.7|3031
1615867200000|2021-03-16 04:00:00|2621.8|2618.3|2621.6|2618.1|2625.4|2621.9|2620.4|2617.1|1919
1615870800000|2021-03-16 05:00:00|2621.7|2618.2|2629.3|2625.8|2633.1|2629.7|2618.5|2615|3717
1615874400000|2021-03-16 06:00:00|2629.2|2625.7|2616.2|2612.7|2630.7|2627.2|2615|2611.5|4737
1615878000000|2021-03-16 07:00:00|2616|2612.5|2613.1|2609.6|2616|2612.5|2603|2599.5|7441
1615881600000|2021-03-16 08:00:00|2613.2|2609.7|2611.2|2607.7|2615.2|2611.7|2608.4|2605.5|6779
1615885200000|2021-03-16 09:00:00|2611.3|2607.8|2605.7|2602.2|2611.3|2608.5|2601.8|2598.3|5479
1615888800000|2021-03-16 10:00:00|2605.8|2602.3|2614.7|2611.2|2615.5|2612|2603.5|2600.7|4073
1615892400000|2021-03-16 11:00:00|2614.8|2611.3|2609|2605.5|2617.4|2614.4|2606.8|2603.7|4638
1615896000000|2021-03-16 12:00:00|2609.1|2605.6|2601|2599|2616.8|2613.7|2598.6|2595.6|9546
1615899600000|2021-03-16 13:00:00|2601.1|2599.1|2593.9|2591.9|2603.8|2601.8|2584.9|2582.2|11973
1615903200000|2021-03-16 14:00:00|2593.7|2591.7|2602.6|2600.6|2616|2614|2585.8|2583.8|8568
1615906800000|2021-03-16 15:00:00|2602.5|2600.5|2594.5|2592.5|2604.4|2602.4|2587.6|2585.6|6262
1615910400000|2021-03-16 16:00:00|2594.4|2592.4|2597.5|2595.5|2599.8|2597.8|2593.6|2591|4994
1615914000000|2021-03-16 17:00:00|2597.4|2595.4|2590.7|2588.7|2605.4|2601.9|2588.7|2586.7|4771
1615917600000|2021-03-16 18:00:00|2590.6|2588.6|2588.8|2586.8|2594.9|2592.9|2584.6|2582.6|4310
1615921200000|2021-03-16 19:00:00|2588.9|2586.9|2597.7|2594.2|2599|2595.5|2587.3|2585|4631
1615924800000|2021-03-16 20:00:00|2597.5|2594|2597.9|2592.5|2598.4|2594.8|2594.5|2590.4|1974
1615932000000|2021-03-16 22:00:00|2598.2|2594.7|2596.3|2592.8|2605.4|2596.2|2593.2|2589.8|2012
1615935600000|2021-03-16 23:00:00|2596.2|2592.7|2595.1|2591.6|2598.2|2594.7|2592.5|2589|1881
1615939200000|2021-03-17 00:00:00|2595.3|2591.8|2595.9|2592.4|2597.2|2593.7|2588.6|2585.1|3628
1615942800000|2021-03-17 01:00:00|2596|2592.5|2586.8|2583.3|2596|2592.5|2577.8|2574.3|7136
1615946400000|2021-03-17 02:00:00|2586.9|2583.4|2585.9|2582.4|2589.1|2585.9|2581.3|2578.5|3972
1615950000000|2021-03-17 03:00:00|2585.8|2582.3|2594.6|2591.1|2595.3|2592.6|2584.4|2581.5|3311
1615953600000|2021-03-17 04:00:00|2594.7|2591.2|2593.2|2589.7|2596.1|2593|2590|2587.1|2405
1615957200000|2021-03-17 05:00:00|2593|2589.5|2587.7|2584.2|2594.8|2592|2586|2583|3749
1615960800000|2021-03-17 06:00:00|2587.6|2584.1|2602.1|2598.6|2603|2599.5|2587.3|2584.1|6366
1615964400000|2021-03-17 07:00:00|2602.2|2598.7|2601.2|2597.7|2604|2600.5|2595.3|2591.8|4629
1615968000000|2021-03-17 08:00:00|2601.1|2597.6|2600.8|2597.3|2605.5|2602|2596.6|2593.8|5256
1615971600000|2021-03-17 09:00:00|2600.7|2597.2|2607.8|2604.3|2609.2|2606.1|2599.1|2595.6|5075
1615975200000|2021-03-17 10:00:00|2607.3|2603.8|2603.7|2600.2|2609|2605.8|2600.7|2598.2|4204
1615978800000|2021-03-17 11:00:00|2603.9|2600.4|2588.4|2584.9|2603.9|2600.4|2583.3|2579.8|6097
1615982400000|2021-03-17 12:00:00|2587|2585|2592.6|2590.6|2598.8|2596.8|2584.4|2581.2|7782
1615986000000|2021-03-17 13:00:00|2592.5|2590.5|2599.1|2597.1|2607|2605|2587.2|2585.2|7746
1615989600000|2021-03-17 14:00:00|2599|2597|2602.3|2600.3|2611.7|2609.7|2590.5|2588.5|8857
1615993200000|2021-03-17 15:00:00|2602.4|2600.4|2595.6|2593.6|2604.3|2602.3|2594.3|2592.3|6030
1615996800000|2021-03-17 16:00:00|2595.4|2593.4|2595.9|2592.4|2596.1|2594.1|2590.4|2588.4|4964
1616000400000|2021-03-17 17:00:00|2596|2592.5|2605.2|2601.7|2607.5|2603.3|2594.9|2592.4|3649
1616004000000|2021-03-17 18:00:00|2605.7|2602.2|2648.6|2645.1|2649.3|2645.8|2605.7|2602.2|16162
1616007600000|2021-03-17 19:00:00|2648.7|2645.2|2632.5|2629|2653.9|2650.5|2628.5|2625.1|10441
1616011200000|2021-03-17 20:00:00|2632.6|2629.1|2632.7|2629.2|2635.7|2632.4|2631.1|2627.1|2776
1616018400000|2021-03-17 22:00:00|2633.7|2630.2|2637.7|2634.2|2644.7|2641.3|2633.7|2628.3|3721
1616022000000|2021-03-17 23:00:00|2637.9|2634.4|2638.8|2635.3|2645.2|2639.7|2633.8|2628.1|3325
1616025600000|2021-03-18 00:00:00|2638.9|2635.4|2635.2|2631.7|2643.9|2640.4|2632.9|2629.4|4435
1616029200000|2021-03-18 01:00:00|2635.4|2631.9|2657|2653.5|2662|2658.5|2635.2|2631.7|8550
1616032800000|2021-03-18 02:00:00|2657.1|2653.6|2662.3|2658.8|2664.8|2661.9|2651|2647.5|5868
1616036400000|2021-03-18 03:00:00|2662.2|2658.7|2645.3|2641.8|2664.7|2661.2|2644.4|2640.9|6457
1616040000000|2021-03-18 04:00:00|2645.5|2642|2651.9|2648.4|2652.8|2649.3|2641.1|2637.6|3391
1616043600000|2021-03-18 05:00:00|2651.8|2648.3|2650.3|2646.8|2657.7|2654.2|2647.9|2644.4|5002
1616047200000|2021-03-18 06:00:00|2650.2|2646.7|2661.9|2658.4|2663.6|2660.4|2647.6|2644.1|5525
1616050800000|2021-03-18 07:00:00|2661.8|2658.3|2637.9|2634.4|2665.8|2662.3|2633.7|2630.7|9928
1616054400000|2021-03-18 08:00:00|2637.7|2634.2|2626.1|2622.6|2644.7|2641.2|2615.8|2612.3|9391
1616058000000|2021-03-18 09:00:00|2626.2|2622.7|2619.7|2616.2|2633.3|2630.1|2612.1|2608.6|6457
1616061600000|2021-03-18 10:00:00|2620.1|2616.6|2618|2614.5|2622.4|2619.2|2610|2606.5|7873
1616065200000|2021-03-18 11:00:00|2618.5|2615|2614.7|2611.2|2625.8|2623.1|2608.9|2605.4|9831
1616068800000|2021-03-18 12:00:00|2614.8|2611.3|2616.1|2614.1|2624.9|2621.5|2611.4|2607.9|11746
1616072400000|2021-03-18 13:00:00|2615.9|2613.9|2605.2|2603.2|2619.4|2617.1|2584.2|2582.2|12692
1616076000000|2021-03-18 14:00:00|2605.1|2603.1|2610.3|2608.3|2613.3|2610.9|2599.1|2596.9|11056
1616079600000|2021-03-18 15:00:00|2610.2|2608.2|2621.5|2619.5|2623.9|2621.9|2608.3|2605.9|8213
1616083200000|2021-03-18 16:00:00|2621.7|2619.7|2618.2|2616.2|2636.1|2633.3|2617.4|2614.2|8548
1616086800000|2021-03-18 17:00:00|2618.3|2616.3|2621.7|2619.7|2632.2|2629.4|2613.6|2611.5|6048
1616090400000|2021-03-18 18:00:00|2621.9|2619.9|2604.7|2602.7|2623.1|2621.1|2598.4|2595.7|6363
1616094000000|2021-03-18 19:00:00|2604.6|2602.6|2599.3|2595.8|2607.3|2604.4|2592.5|2589.8|8631
1616097600000|2021-03-18 20:00:00|2599.1|2595.6|2609.1|2605.6|2610.1|2606.6|2598.5|2595|3262
1616104800000|2021-03-18 22:00:00|2609.2|2605.7|2604.1|2600.6|2615.7|2610.1|2603.3|2599.8|2824
1616108400000|2021-03-18 23:00:00|2604.2|2600.7|2605.5|2602|2606.8|2603.3|2598.5|2595|3389
1616112000000|2021-03-19 00:00:00|2605.4|2601.9|2601.6|2598.1|2607.9|2604.4|2600.9|2597.4|4527
1616115600000|2021-03-19 01:00:00|2601.7|2598.2|2602.3|2598.8|2607|2603.5|2589.4|2585.9|7701
1616119200000|2021-03-19 02:00:00|2602.2|2598.7|2596.4|2592.9|2602.2|2598.7|2591.9|2588.7|4631
1616122800000|2021-03-19 03:00:00|2596.5|2593|2602|2598.5|2605.2|2601.7|2591.9|2588.4|4914
1616126400000|2021-03-19 04:00:00|2602.1|2598.6|2609.7|2606.2|2610.8|2607.3|2600.8|2597.3|2895
1616130000000|2021-03-19 05:00:00|2609.5|2606|2610|2606.5|2611.4|2607.9|2598.3|2594.8|4117
1616133600000|2021-03-19 06:00:00|2610.2|2606.7|2619.1|2615.6|2623.3|2619.8|2603.2|2599.7|7546
1616137200000|2021-03-19 07:00:00|2618.8|2615.3|2613.8|2610.3|2623.6|2620.1|2612|2609|7641
1616140800000|2021-03-19 08:00:00|2613.4|2609.9|2620.1|2618.1|2622.2|2619.5|2608.1|2605.6|7669
1616144400000|2021-03-19 09:00:00|2620|2618|2603.6|2600.1|2622.9|2620.5|2601.9|2598.7|6093
1616148000000|2021-03-19 10:00:00|2603.8|2600.3|2609.9|2606.4|2610.7|2607.5|2600.8|2597.4|5928
1616151600000|2021-03-19 11:00:00|2609.4|2605.9|2620.1|2616.6|2622.7|2619.8|2604.4|2600.9|5430
1616155200000|2021-03-19 12:00:00|2620.3|2616.8|2623.6|2620.1|2634.2|2631.5|2619.2|2616.3|8912
1616158800000|2021-03-19 13:00:00|2623.8|2620.3|2606.3|2604.3|2630.5|2627.7|2600.3|2597.5|12881
1616162400000|2021-03-19 14:00:00|2605.9|2603.9|2616.2|2614.2|2619.2|2616.4|2602|2599.2|10013
1616166000000|2021-03-19 15:00:00|2616.1|2614.1|2622.7|2620.7|2624.6|2622|2610.8|2608.3|7339
1616169600000|2021-03-19 16:00:00|2622.6|2620.6|2627.2|2623.7|2627.3|2624.1|2614.2|2612.2|5532
1616173200000|2021-03-19 17:00:00|2627.1|2623.6|2620.5|2618.5|2627.6|2624.8|2619.5|2616.9|4776
1616176800000|2021-03-19 18:00:00|2620.6|2618.6|2623.4|2621.4|2624.2|2621.6|2616.2|2613.3|3567
1616180400000|2021-03-19 19:00:00|2623.5|2621.5|2619.6|2616.1|2625.3|2622.7|2616|2613.6|3982
1616184000000|2021-03-19 20:00:00|2619.7|2616.2|2630.2|2618.2|2630.7|2622.8|2618.8|2615.5|2176
1616364000000|2021-03-21 22:00:00|2621.7|2617.4|2586.2|2582.7|2622.4|2618.9|2584.7|2580.5|5540
1616367600000|2021-03-21 23:00:00|2586|2582.5|2589.9|2586.4|2596.9|2593.4|2584.4|2580.1|3868
1616371200000|2021-03-22 00:00:00|2589.6|2586.1|2591.9|2588.4|2597.6|2594.3|2587|2583.5|3997
1616374800000|2021-03-22 01:00:00|2591.8|2588.3|2573.7|2570.2|2593.9|2590.4|2559.1|2555.6|9540
1616378400000|2021-03-22 02:00:00|2573.5|2570|2573.2|2569.7|2576.6|2573.1|2565.9|2563.5|4670
1616382000000|2021-03-22 03:00:00|2573.4|2569.9|2578.6|2575.1|2579.7|2576.2|2570.7|2567.2|3822
1616385600000|2021-03-22 04:00:00|2578.5|2575|2578|2574.5|2581.6|2578.1|2575.2|2571.7|2618
1616389200000|2021-03-22 05:00:00|2577.9|2574.4|2564.2|2560.7|2577.9|2574.8|2563.5|2560.2|4102
1616392800000|2021-03-22 06:00:00|2564.3|2560.8|2556.9|2553.4|2566.3|2562.8|2552.2|2548.7|6668
1616396400000|2021-03-22 07:00:00|2557|2553.5|2556.3|2552.8|2563.7|2560.9|2549.2|2545.7|6790
1616400000000|2021-03-22 08:00:00|2556.2|2552.7|2551.1|2547.6|2562|2559.7|2544.5|2541.1|8412
1616403600000|2021-03-22 09:00:00|2550.7|2548.7|2555.7|2552.2|2556.6|2553.8|2542.6|2539.1|6974
1616407200000|2021-03-22 10:00:00|2556.2|2552.7|2562.6|2560.6|2566.2|2563.9|2553.8|2550.3|5179
1616410800000|2021-03-22 11:00:00|2562.4|2560.4|2575.6|2572.1|2580.1|2577.6|2560.2|2557.8|6285
1616414400000|2021-03-22 12:00:00|2575.5|2572|2554.6|2552.6|2575.5|2572.7|2548.2|2546.2|8396
1616418000000|2021-03-22 13:00:00|2554.5|2552.5|2566.1|2562.6|2576.2|2572.7|2551.5|2548|8858
1616421600000|2021-03-22 14:00:00|2566|2562.5|2574|2572|2577.9|2575.9|2563.6|2561.4|10588
1616425200000|2021-03-22 15:00:00|2574.1|2572.1|2570.9|2567.4|2574.4|2572.4|2555.5|2553.5|8254
1616428800000|2021-03-22 16:00:00|2570|2568|2574.2|2572.2|2575.9|2573|2567.3|2564.8|7744
1616432400000|2021-03-22 17:00:00|2574|2572|2574.8|2572.8|2576.7|2574|2569.3|2566.5|4394
1616436000000|2021-03-22 18:00:00|2575|2573|2575.6|2573.6|2578.9|2576.2|2571.6|2569.5|2568
1616439600000|2021-03-22 19:00:00|2575.5|2573.5|2580.6|2577.1|2581.2|2578.3|2573.5|2571.2|3146
1616443200000|2021-03-22 20:00:00|2580.3|2576.8|2577.3|2573.8|2580.7|2577.8|2575|2571.5|1759
1616450400000|2021-03-22 22:00:00|2579.9|2576.4|2580.2|2576.7|2581.7|2578.2|2575.3|2571.8|1615
1616454000000|2021-03-22 23:00:00|2580.1|2576.6|2582|2578.5|2585|2581.5|2578.7|2575.2|2004
1616457600000|2021-03-23 00:00:00|2582.1|2578.6|2573.4|2569.9|2584.8|2581.3|2570.8|2567.3|3574
1616461200000|2021-03-23 01:00:00|2573.3|2569.8|2559.7|2557.7|2573.7|2570.2|2558.9|2556.5|6650
1616464800000|2021-03-23 02:00:00|2559.8|2557.8|2560|2556.5|2561.5|2558.4|2552.2|2548.7|5836
1616468400000|2021-03-23 03:00:00|2560.1|2556.6|2559.1|2555.6|2561.8|2558.9|2556.1|2553|3833
1616472000000|2021-03-23 04:00:00|2558.9|2555.4|2557.4|2553.9|2562.2|2558.7|2556.9|2553.4|2596
1616475600000|2021-03-23 05:00:00|2557.3|2553.8|2567.7|2564.2|2568.7|2565.2|2554.2|2550.7|4583
1616479200000|2021-03-23 06:00:00|2567.8|2564.3|2565.2|2561.7|2569.3|2565.8|2561.3|2557.8|5047
1616482800000|2021-03-23 07:00:00|2564.9|2561.4|2559.4|2555.9|2571.6|2568.1|2556.9|2553.4|5590
1616486400000|2021-03-23 08:00:00|2559.3|2555.8|2562.5|2559|2563.6|2561.1|2552|2549.1|6335
1616490000000|2021-03-23 09:00:00|2562.4|2558.9|2551.5|2548|2564.2|2561.5|2547.4|2544|6419
1616493600000|2021-03-23 10:00:00|2551.4|2547.9|2559.4|2555.9|2565.2|2561.7|2550.5|2547|6767
1616497200000|2021-03-23 11:00:00|2559.3|2555.8|2554.6|2551.1|2565.6|2562.7|2553.6|2550.7|5437
1616500800000|2021-03-23 12:00:00|2554.5|2551|2564.6|2562.6|2569.3|2566.7|2553.1|2550.2|7812
1616504400000|2021-03-23 13:00:00|2564.5|2562.5|2530.3|2526.8|2568.8|2566.2|2523.3|2520.1|11375
1616508000000|2021-03-23 14:00:00|2530.5|2527|2525.2|2523.2|2534.9|2532.4|2516.6|2514.2|9819
1616511600000|2021-03-23 15:00:00|2525.1|2523.1|2528.4|2524.9|2528.9|2525.4|2513.6|2511.6|8006
1616515200000|2021-03-23 16:00:00|2528.2|2524.7|2520|2516.5|2529.7|2526.8|2518.8|2516|6993
1616518800000|2021-03-23 17:00:00|2519.2|2517.2|2515.8|2513.8|2523.8|2521.4|2506.2|2503.4|5472
1616522400000|2021-03-23 18:00:00|2516.2|2514.2|2507.6|2505.6|2517.5|2515.3|2506.3|2504.3|5489
1616526000000|2021-03-23 19:00:00|2507.5|2505.5|2504.8|2501.3|2510.3|2507.3|2502.3|2499.7|5806
1616529600000|2021-03-23 20:00:00|2504.9|2501.4|2507.7|2504.2|2509.5|2506|2503.3|2500.1|2274
1616536800000|2021-03-23 22:00:00|2507.1|2503.6|2509|2505.5|2510.7|2507.2|2504.9|2501.4|2035
1616540400000|2021-03-23 23:00:00|2508.9|2505.4|2507.1|2503.6|2513|2509.5|2503.7|2500.2|2647
1616544000000|2021-03-24 00:00:00|2507.2|2503.7|2509.2|2507.2|2511.9|2508.6|2503.2|2499.7|4526
1616547600000|2021-03-24 01:00:00|2509.8|2506.3|2518.3|2514.8|2524|2520.5|2499.9|2496.4|8349
1616551200000|2021-03-24 02:00:00|2518.8|2515.3|2519.9|2516.4|2525.6|2522.7|2516.4|2513.2|6416
1616554800000|2021-03-24 03:00:00|2520|2516.5|2521.7|2518.2|2523|2519.5|2514.4|2510.9|3940
1616558400000|2021-03-24 04:00:00|2521.8|2518.3|2524.1|2520.6|2525.7|2522.8|2520.7|2517.3|2801
1616562000000|2021-03-24 05:00:00|2524|2520.5|2515.4|2511.9|2524.4|2520.9|2513.8|2510.3|5264
1616565600000|2021-03-24 06:00:00|2515.2|2511.7|2516.2|2512.7|2519.4|2515.9|2508.1|2504.7|5761
1616569200000|2021-03-24 07:00:00|2516.6|2513.1|2515.3|2511.8|2519.1|2515.6|2505.7|2502.2|5716
1616572800000|2021-03-24 08:00:00|2514.7|2512.7|2524.6|2521.1|2525.8|2522.3|2510.5|2507.8|6681
1616576400000|2021-03-24 09:00:00|2524.9|2521.4|2533.5|2530|2535.8|2532.7|2522.6|2519.7|5569
1616580000000|2021-03-24 10:00:00|2533.4|2529.9|2527.2|2523.7|2538.1|2534.6|2523.7|2521.2|4000
1616583600000|2021-03-24 11:00:00|2527.1|2525.1|2523.5|2520|2532.3|2529.6|2523.1|2519.9|4590
1616587200000|2021-03-24 12:00:00|2523.2|2519.7|2528.2|2526.2|2534.4|2531.6|2520.8|2518|6207
1616590800000|2021-03-24 13:00:00|2528.1|2526.1|2521.5|2519.5|2535|2532.9|2516.3|2513.9|9240
1616594400000|2021-03-24 14:00:00|2521.6|2519.6|2527.7|2525.7|2529.9|2527.9|2516.1|2514.1|7334
1616598000000|2021-03-24 15:00:00|2528.2|2526.2|2524|2522|2529.1|2527.1|2520.4|2518.3|5544
1616601600000|2021-03-24 16:00:00|2524.1|2522.1|2522.7|2520.7|2533.4|2531.4|2522.1|2519.9|5192
1616605200000|2021-03-24 17:00:00|2522.6|2520.6|2516.5|2514.5|2523.4|2520.9|2512.7|2509.9|4906
1616608800000|2021-03-24 18:00:00|2516.4|2514.4|2511.4|2509.4|2518.1|2515.7|2510.3|2508|4467
1616612400000|2021-03-24 19:00:00|2511.5|2509.5|2506.2|2504.2|2514.4|2511.9|2503.1|2500.3|4984
1616616000000|2021-03-24 20:00:00|2506.4|2504.4|2511.4|2507.9|2512.7|2509.8|2506.4|2503.8|2121
1616623200000|2021-03-24 22:00:00|2511.9|2508.4|2506.7|2503.2|2516.8|2511.8|2505.5|2502.5|2102
1616626800000|2021-03-24 23:00:00|2506.9|2503.4|2509.8|2506.3|2511.8|2508.3|2505.8|2502.6|2178
1616630400000|2021-03-25 00:00:00|2509.5|2506|2511.2|2507.7|2513.7|2510.2|2507.3|2503.8|3755
1616634000000|2021-03-25 01:00:00|2511.5|2508|2500.3|2496.8|2515.7|2512.2|2500|2496.5|8953
1616637600000|2021-03-25 02:00:00|2500.4|2496.9|2509.4|2505.9|2511.5|2508|2497.8|2494.3|5368
1616641200000|2021-03-25 03:00:00|2509.6|2506.1|2512.5|2509|2518.3|2515.3|2508|2504.5|4255
1616644800000|2021-03-25 04:00:00|2512.4|2508.9|2510.1|2506.6|2512.9|2509.4|2507.2|2504.1|2172
1616648400000|2021-03-25 05:00:00|2510.2|2506.7|2509.1|2505.6|2519.3|2515.8|2508.3|2504.8|4372
1616652000000|2021-03-25 06:00:00|2508.9|2505.4|2505.1|2501.6|2513.8|2510.3|2503.1|2499.8|5529
1616655600000|2021-03-25 07:00:00|2505.3|2501.8|2498.7|2495.2|2507.2|2505|2497.8|2494.3|4917
1616659200000|2021-03-25 08:00:00|2498.8|2495.3|2498|2494.5|2501.6|2498.5|2490.3|2486.8|6691
1616662800000|2021-03-25 09:00:00|2497.1|2495.1|2492.2|2490.2|2499.5|2496.3|2490.9|2488.4|4485
1616666400000|2021-03-25 10:00:00|2492.1|2490.1|2489|2487|2493.3|2491.3|2485.5|2482.7|3927
1616670000000|2021-03-25 11:00:00|2488.9|2486.9|2470.5|2467|2497.8|2495.3|2467.1|2464.4|6309
1616673600000|2021-03-25 12:00:00|2470.4|2466.9|2456.5|2454.5|2470.7|2467.7|2448.8|2446.2|10656
1616677200000|2021-03-25 13:00:00|2455.9|2453.9|2490.2|2488.2|2510.1|2508.1|2442|2439.1|12328
1616680800000|2021-03-25 14:00:00|2490|2488|2505.7|2503.7|2520.6|2517.9|2489.7|2486.9|12533
1616684400000|2021-03-25 15:00:00|2505.9|2503.9|2491.6|2489.6|2506.3|2503.9|2489|2487|7936
1616688000000|2021-03-25 16:00:00|2491.5|2489.5|2500.8|2498.8|2509|2506.4|2491.5|2489.3|8024
1616691600000|2021-03-25 17:00:00|2500.6|2498.6|2503.6|2501.6|2511.2|2509.2|2488.8|2485.3|7883
1616695200000|2021-03-25 18:00:00|2503.4|2501.4|2515.9|2513.9|2519.5|2516.8|2501.4|2498.7|6367
1616698800000|2021-03-25 19:00:00|2516|2514|2508.7|2506.7|2519.2|2516.9|2505.5|2502.7|5232
1616702400000|2021-03-25 20:00:00|2508.6|2506.6|2507.2|2503.7|2511.9|2509.1|2506.5|2502.8|2443
1616709600000|2021-03-25 22:00:00|2510.5|2502.7|2514.5|2511|2516.7|2513.2|2508.8|2500.7|2526
1616713200000|2021-03-25 23:00:00|2514.6|2511.1|2511.4|2507.9|2515.3|2512.1|2510|2506.2|2187
1616716800000|2021-03-26 00:00:00|2511.3|2507.8|2516.5|2513|2517.5|2514.1|2510.8|2507.3|3393
1616720400000|2021-03-26 01:00:00|2516.4|2512.9|2517.1|2513.6|2518.6|2515.4|2506.3|2502.8|5403
1616724000000|2021-03-26 02:00:00|2517.3|2513.8|2506.1|2502.6|2518.7|2515.2|2504.7|2501.2|4646
1616727600000|2021-03-26 03:00:00|2506.2|2502.7|2508.9|2505.4|2510|2506.5|2504.1|2501.1|2994
1616731200000|2021-03-26 04:00:00|2507.7|2505.7|2513.7|2510.2|2514.8|2511.3|2506.3|2503.2|2274
1616734800000|2021-03-26 05:00:00|2513.8|2510.3|2522.8|2519.3|2527.8|2524.3|2511.8|2508.5|4659
1616738400000|2021-03-26 06:00:00|2522.9|2519.4|2521.7|2518.2|2525.2|2521.7|2517.8|2514.3|4506
1616742000000|2021-03-26 07:00:00|2521.6|2518.1|2518.9|2515.4|2523.2|2519.9|2512.5|2509.6|4456
1616745600000|2021-03-26 08:00:00|2518.7|2515.2|2519.3|2517.3|2524.2|2521.6|2512.8|2510|4035
1616749200000|2021-03-26 09:00:00|2519.4|2517.4|2520.2|2518.2|2524.4|2521.3|2514.2|2511|3751
1616752800000|2021-03-26 10:00:00|2519.9|2517.9|2511.9|2508.4|2522.9|2519.8|2509.9|2507.4|3794
1616756400000|2021-03-26 11:00:00|2511.8|2508.3|2507.3|2503.8|2513.2|2509.9|2502.2|2498.9|4335
1616760000000|2021-03-26 12:00:00|2505.2|2503.2|2510.5|2508.5|2517.1|2514.1|2499.8|2497.2|6052
1616763600000|2021-03-26 13:00:00|2510.3|2508.3|2500.9|2497.4|2513.2|2511.2|2493.4|2490.2|9325
1616767200000|2021-03-26 14:00:00|2500.7|2497.2|2502.8|2500.8|2506.4|2504.4|2487.8|2485.8|8486
1616770800000|2021-03-26 15:00:00|2502.7|2500.7|2506.7|2504.7|2512.2|2510.2|2501.9|2499.9|6460
1616774400000|2021-03-26 16:00:00|2506.9|2504.9|2504.2|2502.2|2509.9|2507.4|2500.1|2498|4340
1616778000000|2021-03-26 17:00:00|2504.1|2502.1|2497.7|2495.7|2509.4|2507|2495.2|2493.2|3400
1616781600000|2021-03-26 18:00:00|2497.8|2495.8|2493.9|2491.9|2500.8|2498.5|2490.5|2488.5|4261
1616785200000|2021-03-26 19:00:00|2494|2492|2503.5|2500|2504.6|2502|2493.2|2491.2|2920
1616788800000|2021-03-26 20:00:00|2503.8|2500.3|2513.3|2501.3|2513.3|2506.1|2503.2|2499.7|1603
1616968800000|2021-03-28 22:00:00|2508.1|2504.6|2503.1|2499.6|2520.5|2509.2|2502.1|2498.6|2639
1616972400000|2021-03-28 23:00:00|2503|2499.5|2505.4|2501.9|2506.6|2503.2|2501.3|2497.8|1935
1616976000000|2021-03-29 00:00:00|2505|2501.5|2500.4|2496.9|2506.5|2503|2497.1|2493.6|3413
1616979600000|2021-03-29 01:00:00|2500.1|2496.6|2496.7|2493.2|2500.9|2497.4|2481.7|2478.2|6316
1616983200000|2021-03-29 02:00:00|2496.5|2493|2493.5|2490|2499.9|2496.4|2489.7|2486.2|3967
1616986800000|2021-03-29 03:00:00|2493.4|2489.9|2490.3|2486.8|2493.9|2490.4|2485.5|2482.4|3696
1616990400000|2021-03-29 04:00:00|2490.2|2486.7|2488.8|2485.3|2492.5|2489|2488.2|2484.7|2708
1616994000000|2021-03-29 05:00:00|2488.7|2485.2|2489.8|2486.3|2494.4|2490.9|2483.1|2479.6|5239
1616997600000|2021-03-29 06:00:00|2489.7|2486.2|2484|2480.5|2491.2|2487.7|2480.7|2477.2|5945
1617001200000|2021-03-29 07:00:00|2483.7|2480.2|2488.8|2485.3|2491.1|2488.3|2482.2|2478.7|6651
1617004800000|2021-03-29 08:00:00|2488.6|2486.6|2479.7|2476.2|2489.3|2486.6|2475.5|2472.9|5669
1617008400000|2021-03-29 09:00:00|2480|2476.5|2478.4|2474.9|2483.1|2480.7|2475.9|2472.8|4520
1617012000000|2021-03-29 10:00:00|2478.3|2474.8|2484.6|2481.1|2487.1|2484.5|2474.1|2470.6|4284
1617015600000|2021-03-29 11:00:00|2484.8|2481.3|2485.8|2483.8|2488.6|2486|2481.2|2477.7|3919
1617019200000|2021-03-29 12:00:00|2486|2484|2482.4|2480.4|2493|2489.5|2476.9|2474.9|6267
1617022800000|2021-03-29 13:00:00|2482.3|2480.3|2460.8|2458.8|2494.5|2491|2446|2444|9488
1617026400000|2021-03-29 14:00:00|2460.9|2458.9|2460.6|2458.6|2468.8|2466.5|2451.3|2449.1|8506
1617030000000|2021-03-29 15:00:00|2460.8|2458.8|2467.6|2465.6|2470.4|2467.4|2456.1|2453.9|6273
1617033600000|2021-03-29 16:00:00|2467.8|2465.8|2476.7|2474.7|2480.7|2478.7|2467.7|2465.7|3614
1617037200000|2021-03-29 17:00:00|2476.8|2474.8|2468.1|2466.1|2478.5|2475.9|2467.5|2464.5|3304
1617040800000|2021-03-29 18:00:00|2468.2|2466.2|2463.9|2461.9|2468.8|2466.8|2459|2456.5|3302
1617044400000|2021-03-29 19:00:00|2463.8|2461.8|2468.8|2466.8|2471.8|2469.4|2462.2|2459.4|2838
1617048000000|2021-03-29 20:00:00|2468.7|2466.7|2466.8|2463.3|2469.6|2466.9|2465.8|2462|1470
1617055200000|2021-03-29 22:00:00|2470.3|2466.8|2468.9|2465.4|2475.4|2468.1|2467.2|2461.8|1982
1617058800000|2021-03-29 23:00:00|2469.1|2465.6|2469.1|2465.6|2471.9|2468.4|2467.4|2463.9|1916
1617062400000|2021-03-30 00:00:00|2469.4|2465.9|2468.2|2464.7|2472.2|2469.2|2463.1|2460.3|3122
1617066000000|2021-03-30 01:00:00|2468.3|2464.8|2467.7|2464.2|2470.2|2466.8|2459.3|2456|5088
1617069600000|2021-03-30 02:00:00|2468.2|2464.7|2459.9|2456.4|2468.4|2465|2459.1|2455.6|4104
1617073200000|2021-03-30 03:00:00|2459.5|2456|2462.6|2459.1|2465.6|2462.7|2459.4|2455.9|3362
1617076800000|2021-03-30 04:00:00|2462.5|2459|2462.1|2458.6|2463.3|2460|2458.2|2455.4|2668
1617080400000|2021-03-30 05:00:00|2462|2458.5|2456.9|2453.4|2464.9|2462.5|2453.3|2450.2|3670
1617084000000|2021-03-30 06:00:00|2457.1|2453.6|2455|2451.5|2475.5|2472|2452.4|2448.9|6172
1617087600000|2021-03-30 07:00:00|2454.8|2451.3|2448.6|2445.1|2458.1|2455.6|2442.9|2440.1|5722
1617091200000|2021-03-30 08:00:00|2448.2|2444.7|2451.2|2449.2|2455.9|2452.6|2441.4|2438.7|4811
1617094800000|2021-03-30 09:00:00|2451.3|2449.3|2447.3|2445.3|2458.2|2455.3|2447.1|2444.4|4030
1617098400000|2021-03-30 10:00:00|2447.2|2445.2|2435.5|2433.5|2450.6|2447.5|2433|2429.9|4695
1617102000000|2021-03-30 11:00:00|2435.4|2433.4|2426.3|2424.3|2437.6|2435.1|2419|2416.3|6362
1617105600000|2021-03-30 12:00:00|2426.4|2424.4|2415.1|2411.6|2436.1|2433.4|2403.2|2400.8|7450
1617109200000|2021-03-30 13:00:00|2414.3|2412.3|2417.6|2414.1|2425.2|2422.1|2403.6|2401.6|8268
1617112800000|2021-03-30 14:00:00|2417.3|2413.8|2415.4|2413.4|2421.2|2418.8|2403.9|2401.9|10136
1617116400000|2021-03-30 15:00:00|2415.3|2413.3|2416.2|2414.2|2424|2422|2409.4|2407.4|7174
1617120000000|2021-03-30 16:00:00|2416.3|2414.3|2407.7|2405.7|2416.6|2414.6|2406.3|2404.3|5552
1617123600000|2021-03-30 17:00:00|2407.8|2405.8|2404.6|2402.6|2413.5|2411.5|2404.6|2402.5|4012
1617127200000|2021-03-30 18:00:00|2404.7|2402.7|2389.1|2387.1|2407.7|2405.7|2386.4|2383.9|4673
1617130800000|2021-03-30 19:00:00|2388.9|2386.9|2400.2|2398.2|2401.3|2398.6|2387.4|2385.4|4556
1617134400000|2021-03-30 20:00:00|2400.7|2398.7|2405.1|2401.6|2405.3|2401.7|2396.6|2393.7|2003
1617141600000|2021-03-30 22:00:00|2403.9|2400.4|2400.1|2396.6|2406.1|2401.6|2398|2394.5|2186
1617145200000|2021-03-30 23:00:00|2400|2396.5|2403.6|2400.1|2406.9|2403.4|2398.4|2395.5|1975
1617148800000|2021-03-31 00:00:00|2403.7|2400.2|2407.6|2404.1|2408.7|2405.2|2397.8|2395.1|3498
1617152400000|2021-03-31 01:00:00|2407.4|2403.9|2393.2|2389.7|2415|2411.5|2379.1|2376.2|8581
1617156000000|2021-03-31 02:00:00|2393.1|2389.6|2386.4|2382.9|2397.5|2394.5|2383.8|2380.8|5527
1617159600000|2021-03-31 03:00:00|2385.6|2383.6|2388.1|2386.1|2390.9|2388.2|2381.3|2378.2|4837
1617163200000|2021-03-31 04:00:00|2388|2386|2389.2|2385.7|2391.8|2389.1|2385.5|2383.3|2207
1617166800000|2021-03-31 05:00:00|2389.3|2385.8|2398.6|2395.1|2399.3|2395.8|2387|2383.5|3947
1617170400000|2021-03-31 06:00:00|2398.7|2395.2|2414.7|2412.7|2418|2415.1|2391.1|2388.4|6993
1617174000000|2021-03-31 07:00:00|2415|2413|2410.6|2408.6|2420.8|2418.8|2409.4|2407.4|5082
1617177600000|2021-03-31 08:00:00|2410.5|2408.5|2416.1|2412.6|2417.5|2414.6|2406.7|2404.2|4987
1617181200000|2021-03-31 09:00:00|2415.3|2413.3|2407.6|2405.6|2416.2|2413.4|2407.5|2405.5|4150
1617184800000|2021-03-31 10:00:00|2407.5|2405.5|2406|2404|2412.8|2410.8|2405.8|2403.3|3499
1617188400000|2021-03-31 11:00:00|2406.1|2404.1|2405.7|2403.7|2414.9|2412.7|2403.2|2401.2|4292
1617192000000|2021-03-31 12:00:00|2406.1|2404.1|2406.8|2404.8|2413.4|2411.4|2401|2399|6774
1617195600000|2021-03-31 13:00:00|2406.9|2404.9|2417.3|2413.8|2419.8|2417.3|2399.4|2396.7|8119
1617199200000|2021-03-31 14:00:00|2417.7|2414.2|2433.4|2431.4|2440.4|2438.4|2412.8|2410.1|9465
1617202800000|2021-03-31 15:00:00|2433.3|2431.3|2433.7|2431.7|2436.8|2434.8|2425.8|2423.8|6562
1617206400000|2021-03-31 16:00:00|2433.8|2431.8|2441.6|2439.6|2446.5|2444.5|2432.2|2430.2|4911
1617210000000|2021-03-31 17:00:00|2441.8|2439.8|2440.6|2438.6|2454.1|2452.1|2439.2|2437.2|5595
1617213600000|2021-03-31 18:00:00|2440.5|2438.5|2439.8|2437.8|2444.5|2442.5|2437.7|2434.8|4337
1617217200000|2021-03-31 19:00:00|2439.7|2437.7|2445.3|2443.3|2447.5|2445.5|2439.1|2437.1|3612
1617220800000|2021-03-31 20:00:00|2445.2|2443.2|2442.7|2439.2|2445.7|2443.7|2441.4|2438.4|1504
1617228000000|2021-03-31 22:00:00|2445.4|2441.9|2445|2441.5|2448.4|2444.9|2442.7|2439.2|1745
1617231600000|2021-03-31 23:00:00|2445.1|2441.6|2445.1|2441.6|2448.5|2445.5|2443.4|2439.9|1597
1617235200000|2021-04-01 00:00:00|2444.9|2441.4|2441.7|2438.2|2446.8|2443.3|2439|2436.1|3701
1617238800000|2021-04-01 01:00:00|2441.9|2438.4|2439.6|2436.1|2444.3|2440.8|2433.7|2430.2|5438
1617242400000|2021-04-01 02:00:00|2439.7|2436.2|2436.9|2434.9|2442.7|2439.7|2432.4|2429.8|4254
1617246000000|2021-04-01 03:00:00|2437|2435|2435.1|2431.6|2439.1|2436.6|2434.3|2431.2|3416
1617249600000|2021-04-01 04:00:00|2435|2431.5|2430|2426.5|2435.8|2432.3|2428.6|2425.1|2479
1617253200000|2021-04-01 05:00:00|2429.9|2426.4|2436.1|2432.6|2441.6|2438.1|2426.9|2423.4|4432
1617256800000|2021-04-01 06:00:00|2435.9|2432.4|2434.5|2431|2440.2|2436.7|2427.2|2424|5598
1617260400000|2021-04-01 07:00:00|2434.4|2430.9|2447.2|2445.2|2450.9|2448.2|2433.2|2429.7|6443
1617264000000|2021-04-01 08:00:00|2447|2445|2442.1|2440.1|2450.5|2447.8|2441.4|2438.2|5418
1617267600000|2021-04-01 09:00:00|2442.3|2440.3|2440.6|2438.6|2443.6|2441.6|2436.9|2434.6|4493
1617271200000|2021-04-01 10:00:00|2440.7|2438.7|2433.1|2429.6|2441.3|2439.3|2431.9|2429.1|3817
1617274800000|2021-04-01 11:00:00|2433|2429.5|2441.6|2438.1|2442.3|2439.6|2429.9|2427|4666
1617278400000|2021-04-01 12:00:00|2441.7|2438.2|2448.8|2446.8|2450.4|2448.4|2439.7|2436.8|7437
1617282000000|2021-04-01 13:00:00|2448.7|2446.7|2467.4|2463.9|2475.9|2473.9|2448.7|2446.7|10059
1617285600000|2021-04-01 14:00:00|2467|2463.5|2471|2469|2473.3|2471|2457.1|2454.3|9721
1617289200000|2021-04-01 15:00:00|2470.9|2468.9|2477.8|2475.8|2485.9|2483.9|2470.7|2468.1|7614
1617292800000|2021-04-01 16:00:00|2477.9|2475.9|2481.6|2479.6|2483.3|2480.9|2477.1|2474.5|4036
1617296400000|2021-04-01 17:00:00|2481.4|2479.4|2492.1|2490.1|2494.8|2492.1|2481.1|2478.7|3941
1617300000000|2021-04-01 18:00:00|2492.2|2490.2|2486.8|2484.8|2493.4|2490.8|2486.2|2483.5|3150
1617303600000|2021-04-01 19:00:00|2486.7|2484.7|2495.5|2492|2495.9|2493.9|2485.2|2482.7|3043
1617307200000|2021-04-01 20:00:00|2495.8|2492.3|2500.1|2494.1|2503.1|2496.6|2491.3|2487.8|2109
1617573600000|2021-04-04 22:00:00|2495|2488.7|2502|2498.5|2510|2501.4|2493|2484|3178
1617577200000|2021-04-04 23:00:00|2502.1|2498.6|2503|2499.5|2504.5|2501|2495.6|2492.1|1997
1617580800000|2021-04-05 00:00:00|2503.1|2499.6|2501.4|2497.9|2505.2|2501.7|2498.9|2495.4|2450
1617584400000|2021-04-05 01:00:00|2501.5|2498|2500.5|2497|2506.7|2503.2|2500.4|2496.9|1994
1617588000000|2021-04-05 02:00:00|2500.6|2497.1|2493.3|2489.8|2502.4|2498.9|2492|2488.5|1833
1617591600000|2021-04-05 03:00:00|2493.4|2489.9|2490.5|2487|2495.2|2491.7|2488.6|2485.1|1153
1617595200000|2021-04-05 04:00:00|2490.6|2487.1|2481.5|2478|2491|2488.1|2480.3|2476.8|1858
1617598800000|2021-04-05 05:00:00|2481.7|2478.2|2466|2462.5|2484.6|2481.1|2465.8|2462.3|2308
1617602400000|2021-04-05 06:00:00|2466.2|2462.7|2477.2|2473.7|2479.3|2475.8|2462.7|2459.2|3173
1617606000000|2021-04-05 07:00:00|2477.5|2474|2477.2|2473.7|2482.2|2478.7|2473.5|2470|3050
1617609600000|2021-04-05 08:00:00|2477.3|2473.8|2479.7|2476.2|2487.7|2484.2|2475.4|2471.9|3133
1617613200000|2021-04-05 09:00:00|2479.6|2476.1|2481.3|2477.8|2482.3|2478.8|2477.3|2473.8|2372
1617616800000|2021-04-05 10:00:00|2481.2|2477.7|2482.1|2478.6|2484.7|2481.2|2477.6|2474.1|2630
1617620400000|2021-04-05 11:00:00|2482|2478.5|2492|2488.5|2501.8|2498.3|2482|2478.5|3774
1617624000000|2021-04-05 12:00:00|2491.9|2488.4|2495.3|2491.8|2510.3|2506.9|2484.8|2481.4|7263
1617627600000|2021-04-05 13:00:00|2495.5|2492|2488.4|2484.9|2496.4|2492.9|2477.7|2474.2|7159
1617631200000|2021-04-05 14:00:00|2488.1|2484.6|2486.4|2482.9|2499.2|2495.7|2482.6|2480.4|7299
1617634800000|2021-04-05 15:00:00|2486.5|2483|2486.9|2484.9|2501.8|2498.9|2476.1|2472.6|5599
1617638400000|2021-04-05 16:00:00|2487.5|2484|2479.5|2476|2488.9|2486|2477.8|2475|3241
1617642000000|2021-04-05 17:00:00|2479.4|2475.9|2469|2465.5|2480.3|2477.4|2468.2|2465.3|3827
1617645600000|2021-04-05 18:00:00|2469.1|2465.6|2472.7|2469.2|2477.6|2474.3|2467.6|2464.7|3310
1617649200000|2021-04-05 19:00:00|2472.8|2469.3|2488.5|2485|2489.1|2485.6|2471.2|2468.4|3147
1617652800000|2021-04-05 20:00:00|2488.8|2485.3|2490.4|2486.9|2493.1|2489.6|2487|2483.5|1608
1617660000000|2021-04-05 22:00:00|2490.1|2486.6|2482.9|2479.4|2492.7|2489.2|2482.6|2479.1|1594
1617663600000|2021-04-05 23:00:00|2482.8|2479.3|2483.6|2480.1|2485.6|2482.1|2481.1|2477.6|1368
1617667200000|2021-04-06 00:00:00|2483.8|2480.3|2487.3|2483.8|2490.1|2486.6|2478.7|2475.2|3028
1617670800000|2021-04-06 01:00:00|2487.1|2483.6|2496.7|2493.2|2504.6|2501.1|2484|2480.5|5689
1617674400000|2021-04-06 02:00:00|2496.9|2493.4|2497.6|2494.1|2500.9|2497.4|2493.3|2489.8|3235
1617678000000|2021-04-06 03:00:00|2497.7|2494.2|2489.9|2486.4|2498.1|2494.6|2487.4|2483.9|2578
1617681600000|2021-04-06 04:00:00|2490|2486.5|2493.8|2490.3|2495.3|2491.8|2489|2485.5|1903
1617685200000|2021-04-06 05:00:00|2493.6|2490.1|2507.7|2504.2|2507.8|2504.3|2493.1|2489.6|3657
1617688800000|2021-04-06 06:00:00|2507.4|2503.9|2490.6|2487.1|2521.7|2518.2|2488.1|2485|6529
1617692400000|2021-04-06 07:00:00|2490.4|2486.9|2499.7|2496.2|2499.7|2496.2|2484.5|2481|6361
1617696000000|2021-04-06 08:00:00|2499.6|2496.1|2499.8|2496.3|2503.7|2500.2|2491.4|2487.9|5415
1617699600000|2021-04-06 09:00:00|2499.5|2496|2493.3|2489.8|2502.8|2499.3|2490.7|2487.2|4565
1617703200000|2021-04-06 10:00:00|2493.4|2489.9|2502.4|2498.9|2502.8|2499.3|2492.3|2488.8|2993
1617706800000|2021-04-06 11:00:00|2502.3|2498.8|2500.2|2498.2|2508.5|2505|2496.6|2493.8|4477
1617710400000|2021-04-06 12:00:00|2500.1|2498.1|2503.3|2499.8|2512.5|2509|2498|2495.1|6610
1617714000000|2021-04-06 13:00:00|2503.6|2500.1|2516|2512.5|2520.3|2516.9|2500.3|2496.8|8131
1617717600000|2021-04-06 14:00:00|2515.8|2512.3|2524.5|2522.5|2526.9|2524.3|2514.2|2511.4|9113
1617721200000|2021-04-06 15:00:00|2525.4|2521.9|2528.5|2525|2531.5|2528.8|2520.9|2518|5299
1617724800000|2021-04-06 16:00:00|2528.6|2525.1|2527.7|2524.2|2530.5|2527.2|2521.1|2517.7|4148
1617728400000|2021-04-06 17:00:00|2527.8|2524.3|2518.9|2516.9|2529.3|2526.5|2513.4|2510.8|3958
1617732000000|2021-04-06 18:00:00|2519|2517|2517.9|2515.9|2522.3|2519.7|2516.5|2514.1|3346
1617735600000|2021-04-06 19:00:00|2518|2516|2515.7|2513.7|2520|2517.3|2512.4|2509.6|2342
1617739200000|2021-04-06 20:00:00|2515.8|2513.8|2517.9|2514.4|2520.4|2516.9|2514.5|2511.7|1387
1617746400000|2021-04-06 22:00:00|2517.7|2514.2|2515.4|2511.9|2520.6|2515.3|2514.9|2511.4|1124
1617750000000|2021-04-06 23:00:00|2515.3|2511.8|2518.5|2515|2519.8|2516.3|2514.7|2511.2|1165
1617753600000|2021-04-07 00:00:00|2518.4|2514.9|2515.5|2512|2518.8|2515.3|2513.7|2510.2|2524
1617757200000|2021-04-07 01:00:00|2515.4|2511.9|2509|2505.5|2518|2514.5|2507.4|2503.9|5307
1617760800000|2021-04-07 02:00:00|2509.1|2505.6|2506.3|2502.8|2513.1|2509.6|2504.5|2501|4316
1617764400000|2021-04-07 03:00:00|2506.2|2502.7|2511.1|2507.6|2511.9|2508.4|2505.9|2502.4|1982
1617768000000|2021-04-07 04:00:00|2511|2507.5|2513.6|2510.1|2513.9|2510.4|2510|2506.5|1664
1617771600000|2021-04-07 05:00:00|2513.5|2510|2505.8|2502.3|2514.2|2510.7|2503.4|2499.9|3612
1617775200000|2021-04-07 06:00:00|2505.3|2501.8|2513.5|2510|2518.7|2515.2|2501.4|2497.9|5449
1617778800000|2021-04-07 07:00:00|2513.3|2509.8|2511.1|2507.6|2516.2|2512.7|2507.6|2504.1|4756
1617782400000|2021-04-07 08:00:00|2510.9|2507.4|2506.2|2502.7|2511.5|2508|2495.1|2492|4913
1617786000000|2021-04-07 09:00:00|2506.3|2502.8|2500.4|2496.9|2507.9|2504.4|2498.1|2495.2|3667
1617789600000|2021-04-07 10:00:00|2500.3|2496.8|2499.5|2496|2505.4|2501.9|2495.3|2491.8|3256
1617793200000|2021-04-07 11:00:00|2499.3|2495.8|2493.6|2490.1|2499.4|2495.9|2488.6|2485.5|4948
1617796800000|2021-04-07 12:00:00|2493.7|2490.2|2509.6|2506.1|2510|2506.5|2486.7|2484.1|7683
1617800400000|2021-04-07 13:00:00|2509.4|2505.9|2512.6|2510.6|2515.9|2512.4|2500.2|2497.2|7746
1617804000000|2021-04-07 14:00:00|2512.7|2510.7|2518.1|2514.6|2522.6|2519.1|2507.5|2504.8|7851
1617807600000|2021-04-07 15:00:00|2518.2|2514.7|2519.1|2515.6|2529.1|2526.3|2512.9|2509.8|6348
1617811200000|2021-04-07 16:00:00|2519.2|2515.7|2519.3|2515.8|2521.5|2518.8|2515.5|2512.6|3675
1617814800000|2021-04-07 17:00:00|2519.4|2515.9|2525.4|2519.9|2526.3|2522.7|2517.6|2514.1|3876
1617818400000|2021-04-07 18:00:00|2526|2519.2|2517.8|2514.3|2529.4|2526.6|2516.9|2513.4|5629
1617822000000|2021-04-07 19:00:00|2518|2514.5|2516.6|2513.1|2518.6|2515.7|2509.6|2506.1|4485
1617825600000|2021-04-07 20:00:00|2515.3|2511.8|2516.3|2512.8|2518.4|2514.9|2514.8|2511.3|1540
1617832800000|2021-04-07 22:00:00|2517.8|2514.3|2516.9|2513.4|2518.8|2515.3|2513.6|2509.6|1550
1617836400000|2021-04-07 23:00:00|2516.2|2512.7|2517.5|2514|2518.4|2514.9|2513.2|2509|2237
1617840000000|2021-04-08 00:00:00|2517.3|2513.8|2513.9|2510.4|2518.3|2514.8|2513.9|2510.4|2217
1617843600000|2021-04-08 01:00:00|2513.2|2509.7|2504.3|2500.8|2513.3|2509.8|2498.2|2494.7|4970
1617847200000|2021-04-08 02:00:00|2504.5|2501|2506.5|2503|2507.3|2503.8|2501|2497.5|3107
1617850800000|2021-04-08 03:00:00|2506.4|2502.9|2511.2|2507.7|2512.1|2508.6|2506.4|2502.9|2345
1617854400000|2021-04-08 04:00:00|2511.3|2507.8|2513.7|2510.2|2513.8|2510.3|2511|2507.5|1545
1617858000000|2021-04-08 05:00:00|2513.6|2510.1|2530.9|2527.4|2542.9|2539.4|2512.6|2509.1|5309
1617861600000|2021-04-08 06:00:00|2531.3|2527.8|2532.3|2528.8|2536.5|2533|2527.7|2524.2|5828
1617865200000|2021-04-08 07:00:00|2532.4|2528.9|2534.4|2530.9|2538.6|2535.7|2529.1|2526.4|4990
1617868800000|2021-04-08 08:00:00|2534.5|2531|2524.8|2521.3|2535.6|2532.1|2522.1|2518.8|5390
1617872400000|2021-04-08 09:00:00|2524.7|2521.2|2526.5|2523|2527.2|2523.7|2521.6|2518.1|3707
1617876000000|2021-04-08 10:00:00|2526.6|2523.1|2535.4|2531.9|2536.8|2533.8|2526.6|2523.1|3537
1617879600000|2021-04-08 11:00:00|2535.5|2532|2540.5|2538.5|2548.1|2544.6|2534.8|2531.3|5702
1617883200000|2021-04-08 12:00:00|2540.4|2538.4|2538|2534.5|2545.3|2542|2534.8|2531.7|6743
1617886800000|2021-04-08 13:00:00|2538.2|2534.7|2551.5|2549.5|2563.5|2560.6|2536.1|2532.6|9174
1617890400000|2021-04-08 14:00:00|2551.3|2549.3|2547|2543.5|2557.1|2554.1|2544.6|2541.8|8013
1617894000000|2021-04-08 15:00:00|2547.1|2543.6|2548.8|2546.8|2549.6|2547.6|2541.5|2538|4708
1617897600000|2021-04-08 16:00:00|2548.7|2546.7|2551.8|2548.3|2555.8|2552.8|2546.7|2544.7|3741
1617901200000|2021-04-08 17:00:00|2551.7|2548.2|2549.4|2545.9|2555.6|2552.7|2548|2545.4|3178
1617904800000|2021-04-08 18:00:00|2549.5|2546|2551.1|2547.6|2552.8|2550.1|2546.8|2543.9|2570
1617908400000|2021-04-08 19:00:00|2551|2547.5|2547.9|2544.4|2552.9|2550.2|2545.8|2543|2597
1617912000000|2021-04-08 20:00:00|2547.3|2543.8|2546.6|2543.1|2552.4|2548.9|2545.8|2542.3|1709
1617919200000|2021-04-08 22:00:00|2548.8|2545.3|2544.6|2541.1|2552.6|2547.5|2542.9|2539.4|2008
1617922800000|2021-04-08 23:00:00|2544.3|2540.8|2542.3|2538.8|2547.7|2543.7|2542.1|2538.6|1574
1617926400000|2021-04-09 00:00:00|2542.2|2538.7|2546.1|2542.6|2546.4|2542.9|2541.6|2538.1|2210
1617930000000|2021-04-09 01:00:00|2546.2|2542.7|2550.4|2546.9|2552.6|2549.1|2541.8|2538.3|5415
1617933600000|2021-04-09 02:00:00|2550.2|2546.7|2536|2532.5|2550.2|2546.7|2535.3|2532.3|4773
1617937200000|2021-04-09 03:00:00|2535.9|2532.4|2541.8|2538.3|2542.6|2539.1|2531|2527.5|3375
1617940800000|2021-04-09 04:00:00|2541.7|2538.2|2538.3|2534.8|2542.2|2538.7|2537.5|2534|1671
1617944400000|2021-04-09 05:00:00|2538.4|2534.9|2533.6|2530.1|2540.5|2537|2528.4|2524.9|3872
1617948000000|2021-04-09 06:00:00|2533.4|2529.9|2524.6|2521.1|2536.4|2532.9|2517.8|2514.3|5824
1617951600000|2021-04-09 07:00:00|2524.8|2521.3|2525.5|2522|2526.3|2522.8|2515.4|2511.9|5297
1617955200000|2021-04-09 08:00:00|2525.2|2521.7|2521.7|2518.2|2525.4|2521.9|2515.8|2512.3|4567
1617958800000|2021-04-09 09:00:00|2521.5|2518|2524.5|2521|2526.2|2522.7|2520|2516.7|3168
1617962400000|2021-04-09 10:00:00|2524.9|2521.4|2524.2|2520.7|2527.5|2524.6|2512.2|2508.7|3648
1617966000000|2021-04-09 11:00:00|2524.3|2520.8|2522.4|2518.9|2532.4|2529.2|2520.7|2517.2|4256
1617969600000|2021-04-09 12:00:00|2522.5|2519|2513.9|2510.4|2526.1|2523.3|2501.3|2497.8|7866
1617973200000|2021-04-09 13:00:00|2514|2510.5|2520.6|2518.6|2524.4|2521.9|2500.3|2496.8|8463
1617976800000|2021-04-09 14:00:00|2521.5|2518|2526.8|2524.8|2531.7|2528.9|2518.2|2515.1|7211
1617980400000|2021-04-09 15:00:00|2527|2525|2526.5|2523|2531|2528.3|2525|2521.5|5293
1617984000000|2021-04-09 16:00:00|2526.3|2522.8|2527.8|2524.3|2531.1|2528.4|2521.7|2518.9|3559
1617987600000|2021-04-09 17:00:00|2527.7|2524.2|2525.2|2521.7|2531.7|2528.9|2524.6|2521.7|2994
1617991200000|2021-04-09 18:00:00|2524.5|2522.5|2524.4|2520.9|2525.8|2523|2518.9|2516.2|2936
1617994800000|2021-04-09 19:00:00|2524.2|2520.7|2525.9|2522.4|2528.9|2526.4|2523|2520.4|2710
1617998400000|2021-04-09 20:00:00|2525.8|2522.3|2531.4|2519.4|2531.6|2525.7|2525|2519.2|1586
1618178400000|2021-04-11 22:00:00|2526.7|2523.2|2524.4|2520.9|2528.2|2524.7|2522.6|2513.3|1799
1618182000000|2021-04-11 23:00:00|2524.5|2521|2527.1|2523.6|2529|2526.4|2521.7|2518.5|2032
1618185600000|2021-04-12 00:00:00|2527.2|2523.7|2526.4|2522.9|2529|2525.9|2523.4|2519.9|2440
1618189200000|2021-04-12 01:00:00|2527|2523.5|2514.8|2511.3|2529.5|2526|2512.3|2508.8|6122
1618192800000|2021-04-12 02:00:00|2514.6|2511.1|2516.4|2512.9|2517.8|2514.3|2506.4|2502.9|4662
1618196400000|2021-04-12 03:00:00|2516.5|2513|2516.6|2513.1|2518.5|2515|2514.2|2510.7|2513
1618200000000|2021-04-12 04:00:00|2516.7|2513.2|2514.5|2511|2518.2|2514.7|2513.5|2510|1833
1618203600000|2021-04-12 05:00:00|2514.3|2510.8|2513.3|2509.8|2514.4|2510.9|2504.2|2500.7|4007
1618207200000|2021-04-12 06:00:00|2513.2|2509.7|2516.3|2512.8|2520.2|2516.7|2510.9|2507.4|4829
1618210800000|2021-04-12 07:00:00|2516.4|2512.9|2509.1|2505.6|2521.3|2518.2|2507.6|2504.1|5057
1618214400000|2021-04-12 08:00:00|2509.2|2505.7|2512.2|2508.7|2514.6|2511.1|2506|2502.5|4555
1618218000000|2021-04-12 09:00:00|2512.1|2508.6|2521.8|2518.3|2525.7|2522.2|2512|2508.5|4253
1618221600000|2021-04-12 10:00:00|2521.7|2518.2|2518.8|2515.3|2525.3|2521.8|2518.6|2515.1|3344
1618225200000|2021-04-12 11:00:00|2518.9|2515.4|2521.6|2518.1|2527.2|2524.5|2517.5|2514.4|4472
1618228800000|2021-04-12 12:00:00|2521.7|2518.2|2513.6|2510.1|2525.8|2522.7|2511.2|2507.7|4896
1618232400000|2021-04-12 13:00:00|2512.9|2510.9|2489.9|2487.9|2524.1|2520.6|2488.4|2484.9|9189
1618236000000|2021-04-12 14:00:00|2490|2488|2484.6|2482.6|2493.8|2491.1|2472.8|2470|8332
1618239600000|2021-04-12 15:00:00|2484.5|2482.5|2481.4|2477.9|2490.2|2487.6|2478.4|2475.9|5205
1618243200000|2021-04-12 16:00:00|2481.3|2477.8|2483.7|2480.2|2488.1|2485.5|2478.5|2476.3|3867
1618246800000|2021-04-12 17:00:00|2483.1|2481.1|2483.9|2481.9|2488.8|2486.3|2481.3|2478.3|4181
1618250400000|2021-04-12 18:00:00|2484|2482|2477.7|2475.7|2487|2484.3|2471.8|2469.5|3159
1618254000000|2021-04-12 19:00:00|2477.6|2475.6|2485|2483|2485.7|2483.4|2477.1|2475.1|2349
1618257600000|2021-04-12 20:00:00|2485.1|2483.1|2483.5|2480|2486.5|2483.8|2482.5|2479|1498
1618264800000|2021-04-12 22:00:00|2482.3|2480.3|2482.8|2480.8|2485.6|2482.1|2480.4|2478.3|1129
1618268400000|2021-04-12 23:00:00|2483|2481|2483|2479.5|2486.5|2483|2481.6|2478.7|1351
1618272000000|2021-04-13 00:00:00|2483.1|2479.6|2483.3|2479.8|2484|2481|2478.5|2475.8|2914
1618275600000|2021-04-13 01:00:00|2483.4|2479.9|2488.7|2485.2|2491.1|2488|2469.6|2467|7565
1618279200000|2021-04-13 02:00:00|2488.6|2485.1|2494.7|2491.2|2496.9|2493.5|2487.5|2484.7|4758
1618282800000|2021-04-13 03:00:00|2494.8|2491.3|2487.9|2484.4|2495.5|2492.5|2486.3|2483.7|3462
1618286400000|2021-04-13 04:00:00|2487.8|2484.3|2487.3|2483.8|2489.1|2485.8|2482.9|2480|2849
1618290000000|2021-04-13 05:00:00|2487.2|2483.7|2483.3|2479.8|2488.9|2485.7|2474.7|2472.7|4669
1618293600000|2021-04-13 06:00:00|2483.6|2480.1|2483.2|2479.7|2489.7|2487.3|2479.3|2476.6|5472
1618297200000|2021-04-13 07:00:00|2482.4|2480.4|2494.3|2492.3|2497.2|2494.4|2482.3|2479.7|4362
1618300800000|2021-04-13 08:00:00|2494.2|2492.2|2498|2496|2499.4|2496.8|2489.9|2487.5|3595
1618304400000|2021-04-13 09:00:00|2497.9|2495.9|2496.3|2492.8|2501.9|2499.8|2493.4|2491.1|2881
1618308000000|2021-04-13 10:00:00|2495.3|2493.3|2492.3|2490.3|2498.2|2495.4|2487.3|2484.5|3293
1618311600000|2021-04-13 11:00:00|2492|2490|2499.8|2497.8|2502.4|2499.9|2491.4|2488.8|6030
1618315200000|2021-04-13 12:00:00|2499.9|2497.9|2518.8|2516.8|2527.6|2525.4|2495.8|2493.8|8904
1618318800000|2021-04-13 13:00:00|2518.9|2516.9|2542.8|2540.8|2549.4|2547.4|2518.7|2516.7|10044
1618322400000|2021-04-13 14:00:00|2542.9|2540.9|2535.5|2533.5|2545.2|2542.7|2529.7|2527.4|6748
1618326000000|2021-04-13 15:00:00|2535.6|2533.6|2537.3|2535.3|2539.1|2537.1|2531.6|2529.6|5003
1618329600000|2021-04-13 16:00:00|2537.4|2535.4|2534.8|2532.8|2540.9|2538.6|2531.5|2529.5|3380
1618333200000|2021-04-13 17:00:00|2535|2533|2534.9|2532.9|2542.2|2540.2|2534.3|2532.3|4625
1618336800000|2021-04-13 18:00:00|2534.8|2532.8|2537.1|2535.1|2541.7|2539.7|2533.7|2531.3|2707
1618340400000|2021-04-13 19:00:00|2537.2|2535.2|2534.7|2532.7|2540.2|2538.2|2534.1|2532.1|2639
1618344000000|2021-04-13 20:00:00|2534.6|2532.6|2535.8|2532.3|2539.1|2536.3|2534.2|2531.2|1110
1618351200000|2021-04-13 22:00:00|2538.8|2535.3|2536.1|2532.6|2541.2|2537.2|2535.5|2529|1997
1618354800000|2021-04-13 23:00:00|2536.9|2533.4|2537.7|2534.2|2539.7|2536.2|2535.2|2531.9|1354
1618358400000|2021-04-14 00:00:00|2537.6|2534.1|2536.1|2532.6|2538.4|2534.9|2533.1|2529.6|2405
1618362000000|2021-04-14 01:00:00|2536|2532.5|2543.1|2539.6|2548.2|2544.7|2535.3|2531.8|5414
1618365600000|2021-04-14 02:00:00|2543.3|2539.8|2545.7|2542.2|2549|2546.2|2539.5|2536.3|4584
1618369200000|2021-04-14 03:00:00|2545.8|2542.3|2541.5|2538|2546.1|2542.8|2540.6|2537.3|2869
1618372800000|2021-04-14 04:00:00|2541.6|2538.1|2540|2536.5|2543.7|2540.2|2539.3|2536.2|1644
1618376400000|2021-04-14 05:00:00|2539.2|2537.2|2540|2536.5|2541|2537.5|2532.6|2529.6|3402
1618380000000|2021-04-14 06:00:00|2540.1|2536.6|2550.7|2547.2|2554.5|2552.2|2538.9|2535.4|6539
1618383600000|2021-04-14 07:00:00|2550.6|2547.1|2547.7|2544.2|2552.7|2549.2|2543.1|2540.1|5858
1618387200000|2021-04-14 08:00:00|2547.8|2544.3|2550.2|2546.7|2555.4|2552.5|2546.7|2543.6|5039
1618390800000|2021-04-14 09:00:00|2550.3|2546.8|2537.1|2533.6|2551.2|2548.4|2534|2530.5|4376
1618394400000|2021-04-14 10:00:00|2537.2|2533.7|2536.3|2532.8|2539.5|2536.9|2533.3|2530.7|3765
1618398000000|2021-04-14 11:00:00|2536.4|2532.9|2540|2538|2541.7|2539.2|2533.1|2530.7|4082
1618401600000|2021-04-14 12:00:00|2540.1|2538.1|2541.9|2539.9|2549.3|2546.4|2538.8|2536.8|5737
1618405200000|2021-04-14 13:00:00|2541.8|2539.8|2531.3|2529.3|2545.1|2543.1|2520.7|2518.2|8005
1618408800000|2021-04-14 14:00:00|2531.4|2529.4|2540.4|2538.4|2545.6|2543.6|2527|2525|5600
1618412400000|2021-04-14 15:00:00|2540.6|2538.6|2542|2540|2543.5|2541.4|2531.7|2529.7|3924
1618416000000|2021-04-14 16:00:00|2541.9|2539.9|2544.4|2542.4|2545.6|2543.5|2538.7|2536.7|3109
1618419600000|2021-04-14 17:00:00|2544.3|2542.3|2541.4|2537.9|2550.1|2548.1|2539.2|2536.9|3136
1618423200000|2021-04-14 18:00:00|2541.5|2538|2539.9|2537.9|2543.7|2541.7|2533.8|2531.8|3351
1618426800000|2021-04-14 19:00:00|2539.8|2537.8|2544|2540.5|2544.8|2542.7|2538.9|2536.9|2663
1618430400000|2021-04-14 20:00:00|2543.1|2541.1|2544.3|2540.8|2545.1|2542.2|2542.3|2538.8|1279
1618437600000|2021-04-14 22:00:00|2544.5|2541|2542.4|2538.9|2546.4|2542.9|2540.7|2535.5|1304
1618441200000|2021-04-14 23:00:00|2542.6|2539.1|2544|2540.5|2544.9|2541.5|2540.3|2537|1442
1618444800000|2021-04-15 00:00:00|2543.9|2540.4|2549.4|2545.9|2551.1|2547.6|2543.3|2539.8|2803
1618448400000|2021-04-15 01:00:00|2549.3|2545.8|2540.1|2536.6|2562.9|2559.4|2538.6|2535.1|5745
1618452000000|2021-04-15 02:00:00|2540|2536.5|2543.8|2540.3|2546.5|2543|2534.2|2530.7|3977
1618455600000|2021-04-15 03:00:00|2543.9|2540.4|2545|2541.5|2546.6|2543.1|2541.2|2538.1|2944
1618459200000|2021-04-15 04:00:00|2545.1|2541.6|2546.9|2543.4|2548|2544.5|2543.1|2539.6|1922
1618462800000|2021-04-15 05:00:00|2546.8|2543.3|2550.1|2546.6|2554.7|2551.2|2546.8|2543.3|3491
1618466400000|2021-04-15 06:00:00|2549.9|2546.4|2557.9|2554.4|2560.9|2557.4|2549.9|2546.4|4532
1618470000000|2021-04-15 07:00:00|2558|2554.5|2552.8|2549.3|2561.1|2557.6|2551.4|2548.5|4134
1618473600000|2021-04-15 08:00:00|2552.7|2549.2|2561.9|2559.9|2562.8|2560|2550.6|2547.6|4138
1618477200000|2021-04-15 09:00:00|2561.7|2559.7|2560.7|2557.2|2566.1|2563.4|2558.7|2556|3762
1618480800000|2021-04-15 10:00:00|2560.6|2557.1|2557.6|2554.1|2564.1|2561.6|2554.8|2552.1|3468
1618484400000|2021-04-15 11:00:00|2557.5|2554|2547.3|2545.3|2561.1|2558.5|2545.4|2543.4|3956
1618488000000|2021-04-15 12:00:00|2548|2546|2556.5|2554.5|2569.6|2566.9|2547.9|2545.9|6270
1618491600000|2021-04-15 13:00:00|2556.7|2554.7|2578.3|2574.8|2584.1|2581.3|2554|2552|9406
1618495200000|2021-04-15 14:00:00|2578.7|2575.2|2590.5|2588.5|2597.2|2595.2|2578.5|2575.2|10249
1618498800000|2021-04-15 15:00:00|2590.6|2588.6|2595.1|2593.1|2600.4|2597.7|2587.9|2585.9|6137
1618502400000|2021-04-15 16:00:00|2595.2|2593.2|2595.2|2593.2|2600.7|2598.1|2592.4|2590.4|4142
1618506000000|2021-04-15 17:00:00|2595.4|2593.4|2589.4|2587.4|2595.7|2593.7|2585.9|2583.9|3944
1618509600000|2021-04-15 18:00:00|2589.3|2587.3|2591.3|2589.3|2594.5|2592|2588.8|2586.3|3028
1618513200000|2021-04-15 19:00:00|2591.4|2589.4|2589.8|2587.8|2592.5|2590.5|2585.6|2583.3|2611
1618516800000|2021-04-15 20:00:00|2589.4|2587.4|2586.5|2583|2590.4|2587.9|2584.4|2579.8|1849
1618524000000|2021-04-15 22:00:00|2588|2584.5|2584.6|2581.1|2589.9|2586.4|2583.4|2578.8|1959
1618527600000|2021-04-15 23:00:00|2584.8|2581.3|2586.3|2582.8|2587.5|2584.4|2583.6|2579.3|1564
1618531200000|2021-04-16 00:00:00|2586.2|2582.7|2583.2|2579.7|2590.2|2586.7|2582.4|2579.4|3412
1618534800000|2021-04-16 01:00:00|2583.1|2579.6|2582.5|2579|2589.5|2586.6|2579.8|2576.4|5912
1618538400000|2021-04-16 02:00:00|2582.1|2578.6|2582.4|2578.9|2583.4|2580.5|2576.7|2573.2|4317
1618542000000|2021-04-16 03:00:00|2582.2|2578.7|2583.1|2579.6|2586.2|2583.7|2580.5|2577.7|2533
1618545600000|2021-04-16 04:00:00|2583|2579.5|2588.6|2586.6|2589.1|2586.7|2582.3|2578.8|1977
1618549200000|2021-04-16 05:00:00|2588.7|2586.7|2593|2589.5|2593.7|2590.6|2586.6|2583.2|3761
1618552800000|2021-04-16 06:00:00|2593.2|2589.7|2582.3|2578.8|2593.3|2589.8|2579.3|2576.9|5641
1618556400000|2021-04-16 07:00:00|2582.4|2578.9|2590.6|2587.1|2591.8|2589|2580.8|2578.2|5179
1618560000000|2021-04-16 08:00:00|2590.5|2587|2594.1|2590.6|2597|2593.9|2586.2|2582.7|4428
1618563600000|2021-04-16 09:00:00|2593.9|2590.4|2607.1|2603.6|2607.2|2604.2|2591.6|2588.9|4639
1618567200000|2021-04-16 10:00:00|2607.2|2603.7|2618.2|2614.7|2618.8|2615.9|2603.8|2601.2|5637
1618570800000|2021-04-16 11:00:00|2618.4|2614.9|2622|2618.5|2624.3|2621.1|2611.5|2608.6|5528
1618574400000|2021-04-16 12:00:00|2621.8|2618.3|2624.8|2622.8|2631.5|2629.5|2616.2|2614.1|7963
1618578000000|2021-04-16 13:00:00|2625.1|2623.1|2595.7|2592.2|2625.4|2623.4|2594.4|2591.6|9605
1618581600000|2021-04-16 14:00:00|2596.1|2592.6|2606.1|2604.1|2610.6|2607.9|2595.9|2592.5|7061
1618585200000|2021-04-16 15:00:00|2606|2604|2606|2604|2608.7|2606.7|2602.8|2600.2|3963
1618588800000|2021-04-16 16:00:00|2606.1|2604.1|2607.8|2605.8|2608.7|2606.3|2600.5|2598.5|3678
1618592400000|2021-04-16 17:00:00|2607.7|2605.7|2601.7|2599.7|2609.8|2607.6|2601.5|2599.2|2827
1618596000000|2021-04-16 18:00:00|2601.8|2599.8|2605.8|2603.8|2607|2604.2|2600.6|2598.6|2212
1618599600000|2021-04-16 19:00:00|2605.5|2603.5|2598.4|2594.9|2607.1|2604|2594.5|2591.6|2783
1618603200000|2021-04-16 20:00:00|2598.3|2594.8|2601.5|2591.6|2603.2|2596.3|2594.3|2589.8|1843
1618783200000|2021-04-18 22:00:00|2601.2|2597.7|2593.9|2590.4|2602.1|2598|2592.6|2587.8|2007
1618786800000|2021-04-18 23:00:00|2593.8|2590.3|2594.6|2591.1|2602.3|2598.8|2592.3|2588.8|2454
1618790400000|2021-04-19 00:00:00|2594.5|2591|2608.6|2605.1|2612.7|2609.6|2593.1|2590.3|4265
1618794000000|2021-04-19 01:00:00|2609.1|2605.6|2580.8|2577.3|2611.9|2609|2572.1|2568.7|8273
1618797600000|2021-04-19 02:00:00|2580.9|2577.4|2588.3|2584.8|2590.9|2588.1|2579.9|2576.7|5033
1618801200000|2021-04-19 03:00:00|2588.4|2584.9|2582.1|2578.6|2589.2|2586.1|2580.7|2578.3|3198
1618804800000|2021-04-19 04:00:00|2582|2578.5|2583.4|2579.9|2583.9|2581.2|2579.9|2577|2053
1618808400000|2021-04-19 05:00:00|2583.3|2579.8|2583|2579.5|2590.7|2587.9|2578.4|2574.9|4047
1618812000000|2021-04-19 06:00:00|2583.1|2579.6|2593.6|2590.1|2594.6|2591.7|2576.4|2573.1|6659
1618815600000|2021-04-19 07:00:00|2593.4|2589.9|2608.9|2605.4|2610.6|2607.1|2586.6|2583.8|5765
1618819200000|2021-04-19 08:00:00|2609|2605.5|2610.4|2606.9|2618.5|2615.9|2607.5|2604.2|7013
1618822800000|2021-04-19 09:00:00|2610.5|2607|2616.5|2614.5|2621.2|2618|2607.8|2604.3|5010
1618826400000|2021-04-19 10:00:00|2616.6|2614.6|2618.6|2616.6|2623.5|2620.8|2612.3|2609.9|4536
1618830000000|2021-04-19 11:00:00|2618.5|2616.5|2608.2|2606.2|2624.9|2622.5|2604.1|2601.1|6883
1618833600000|2021-04-19 12:00:00|2608.1|2606.1|2589|2585.5|2608.2|2606.2|2579.4|2575.9|6914
1618837200000|2021-04-19 13:00:00|2588.9|2585.4|2589.1|2587.1|2594|2592|2564.7|2562.7|9441
1618840800000|2021-04-19 14:00:00|2588.8|2586.8|2590.6|2588.6|2592.2|2590.2|2578.6|2576.1|7939
1618844400000|2021-04-19 15:00:00|2590.7|2588.7|2580.9|2578.9|2590.8|2588.8|2579.8|2577.8|4772
1618848000000|2021-04-19 16:00:00|2580.7|2578.7|2576|2574|2582.2|2580.2|2564.4|2562.4|5186
1618851600000|2021-04-19 17:00:00|2575.9|2573.9|2582.4|2580.4|2584|2582|2575.5|2573.5|3706
1618855200000|2021-04-19 18:00:00|2582.6|2580.6|2584.5|2582.5|2585.5|2583.5|2578.8|2576.7|3126
1618858800000|2021-04-19 19:00:00|2584.6|2582.6|2585.9|2583.9|2586.1|2583.9|2580.3|2578.1|2862
1618862400000|2021-04-19 20:00:00|2585.6|2583.6|2584.2|2580.7|2586.4|2584|2581.3|2577.7|1625
1618869600000|2021-04-19 22:00:00|2583.8|2580.3|2584.3|2580.8|2584.9|2581.7|2581.3|2577.4|1182
1618873200000|2021-04-19 23:00:00|2584.2|2580.7|2586.7|2583.2|2588|2584.5|2580|2577.2|1387
1618876800000|2021-04-20 00:00:00|2586.9|2583.4|2581.4|2579.4|2588.7|2585.4|2580.4|2577.5|2385
1618880400000|2021-04-20 01:00:00|2581.5|2579.5|2587.1|2583.6|2590.6|2587.3|2574.8|2572|5982
1618884000000|2021-04-20 02:00:00|2587.2|2583.7|2582.7|2579.2|2587.2|2583.7|2575|2571.5|5006
1618887600000|2021-04-20 03:00:00|2582.6|2579.1|2596.9|2593.4|2604.1|2600.6|2581.2|2577.7|5288
1618891200000|2021-04-20 04:00:00|2597|2593.5|2597|2593.5|2598.9|2595.4|2593.8|2590.3|2425
1618894800000|2021-04-20 05:00:00|2596.7|2593.2|2597.7|2594.2|2598.5|2595.3|2587.3|2583.8|5151
1618898400000|2021-04-20 06:00:00|2597.4|2593.9|2595.7|2592.2|2603.9|2600.4|2589.4|2586.1|7333
1618902000000|2021-04-20 07:00:00|2595.8|2592.3|2601.3|2599.3|2607.6|2604.8|2590.5|2587|5430
1618905600000|2021-04-20 08:00:00|2601.4|2599.4|2585.9|2583.9|2601.8|2599.4|2583.9|2581|6345
1618909200000|2021-04-20 09:00:00|2585.8|2583.8|2590.6|2587.1|2591.5|2589.1|2570.1|2568.1|6664
1618912800000|2021-04-20 10:00:00|2590.5|2587|2590.8|2588.8|2592.8|2589.9|2584|2581.6|6239
1618916400000|2021-04-20 11:00:00|2590.5|2588.5|2595.2|2593.2|2601.4|2598.8|2588.5|2586|6013
1618920000000|2021-04-20 12:00:00|2595.1|2593.1|2588.6|2586.6|2595.7|2593.7|2582|2580|6610
1618923600000|2021-04-20 13:00:00|2588.8|2586.8|2600.2|2598.2|2600.3|2598.3|2575.7|2573.7|7508
1618927200000|2021-04-20 14:00:00|2599.9|2597.9|2592.3|2590.3|2611.1|2608.2|2587|2584.7|9646
1618930800000|2021-04-20 15:00:00|2592.4|2590.4|2593|2591|2596.5|2593.7|2580.2|2578.2|8802
1618934400000|2021-04-20 16:00:00|2593.5|2591.5|2587.7|2585.7|2596.2|2594.2|2586|2584|4576
1618938000000|2021-04-20 17:00:00|2587.4|2585.4|2580.9|2578.9|2590.3|2588.3|2576.6|2574.6|3684
1618941600000|2021-04-20 18:00:00|2580.8|2578.8|2582.4|2580.4|2585.8|2583.8|2580.3|2577.7|3491
1618945200000|2021-04-20 19:00:00|2582.2|2580.2|2583.6|2580.1|2587.6|2585.6|2581.6|2579|2702
1618948800000|2021-04-20 20:00:00|2583.3|2581.3|2586.1|2582.6|2588|2585|2581.3|2578.7|1493
1618956000000|2021-04-20 22:00:00|2588.5|2583.5|2585.9|2582.4|2590.7|2586.4|2584.2|2580.7|1752
1618959600000|2021-04-20 23:00:00|2586|2582.5|2579.9|2576.4|2587.1|2583.6|2579.6|2576.1|1910
1618963200000|2021-04-21 00:00:00|2579.8|2576.3|2579.5|2576|2589|2585.5|2578.3|2574.8|3709
1618966800000|2021-04-21 01:00:00|2579.3|2575.8|2586.5|2583|2592.2|2589.3|2578.8|2575.3|7173
1618970400000|2021-04-21 02:00:00|2586.4|2582.9|2591.2|2587.7|2591.6|2588.6|2583.5|2580.2|4368
1618974000000|2021-04-21 03:00:00|2591.1|2587.6|2591.4|2587.9|2598.9|2595.4|2589.7|2586.2|3543
1618977600000|2021-04-21 04:00:00|2591.5|2588|2588.4|2584.9|2592.7|2589.9|2585.4|2582.4|2464
1618981200000|2021-04-21 05:00:00|2588.3|2584.8|2606.3|2602.8|2607.7|2604.2|2585.3|2582.5|5032
1618984800000|2021-04-21 06:00:00|2606.2|2602.7|2612.5|2609|2617.8|2614.3|2599.8|2596.3|6562
1618988400000|2021-04-21 07:00:00|2612.3|2608.8|2601.9|2599.9|2613.9|2611.7|2598.5|2595.8|6300
1618992000000|2021-04-21 08:00:00|2602.1|2600.1|2591.9|2589.9|2607.3|2604.5|2590.9|2588.9|4915
1618995600000|2021-04-21 09:00:00|2592.3|2590.3|2591.7|2588.2|2598.3|2595.3|2588.8|2585.8|5348
1618999200000|2021-04-21 10:00:00|2591.6|2588.1|2594.8|2591.3|2595.5|2592.5|2584.3|2581.6|5361
1619002800000|2021-04-21 11:00:00|2594.9|2591.4|2605.9|2602.4|2606.4|2603.7|2591.5|2589.1|4142
1619006400000|2021-04-21 12:00:00|2606|2602.5|2609.8|2607.8|2619|2617|2603.8|2601.8|5534
1619010000000|2021-04-21 13:00:00|2609.9|2607.9|2639|2635.5|2641.8|2639|2600.5|2598|9744
1619013600000|2021-04-21 14:00:00|2639.1|2635.6|2640.3|2638.3|2649.3|2647|2630.4|2627.8|10788
1619017200000|2021-04-21 15:00:00|2640.4|2638.4|2647.2|2645.2|2650.1|2648.1|2637.3|2635.1|6708
1619020800000|2021-04-21 16:00:00|2647.3|2645.3|2643.1|2641.1|2654.8|2652.4|2642|2639.1|5067
1619024400000|2021-04-21 17:00:00|2643.2|2641.2|2649.2|2647.2|2652.7|2650.7|2642.3|2640.3|4186
1619028000000|2021-04-21 18:00:00|2649.3|2647.3|2653.6|2651.6|2655.9|2653.9|2648.7|2646.7|3801
1619031600000|2021-04-21 19:00:00|2653.4|2651.4|2662.3|2660.3|2665.6|2663.6|2651.8|2649.8|3684
1619035200000|2021-04-21 20:00:00|2663.1|2659.6|2656.5|2653|2663.1|2660.4|2655.9|2652.5|2035
1619042400000|2021-04-21 22:00:00|2659.4|2655.9|2654.9|2651.4|2660.3|2656.8|2653.6|2650.3|1867
1619046000000|2021-04-21 23:00:00|2655|2651.5|2653.2|2649.7|2657.7|2654.7|2651.7|2648.7|1936
1619049600000|2021-04-22 00:00:00|2653.3|2649.8|2650.5|2647|2654.1|2650.6|2646.9|2643.4|3426
1619053200000|2021-04-22 01:00:00|2650.3|2646.8|2652.8|2649.3|2661|2657.5|2649.4|2645.9|8059
1619056800000|2021-04-22 02:00:00|2652.7|2649.2|2650.3|2646.8|2652.9|2649.4|2646.3|2642.8|5016
1619060400000|2021-04-22 03:00:00|2650.2|2646.7|2651.1|2647.6|2657.4|2653.9|2649.6|2646.1|3882
1619064000000|2021-04-22 04:00:00|2651|2647.5|2651.8|2648.3|2652.1|2649.1|2645.5|2642|2894
1619067600000|2021-04-22 05:00:00|2651.7|2648.2|2647.4|2643.9|2655.2|2651.7|2645.4|2641.9|5027
1619071200000|2021-04-22 06:00:00|2647.3|2643.8|2652.4|2648.9|2653.8|2650.3|2635.7|2632.4|6849
1619074800000|2021-04-22 07:00:00|2652.3|2648.8|2644.5|2641|2653.4|2650.6|2642.9|2639.8|5221
1619078400000|2021-04-22 08:00:00|2643.7|2641.7|2640.6|2637.1|2646.7|2644.1|2637.2|2634.4|5335
1619082000000|2021-04-22 09:00:00|2640.5|2637|2637|2633.5|2643.6|2640.4|2629.8|2627.4|4439
1619085600000|2021-04-22 10:00:00|2636.9|2633.4|2635.1|2631.6|2642.9|2640.8|2632.8|2629.3|3494
1619089200000|2021-04-22 11:00:00|2634.6|2631.1|2640.5|2637|2643.7|2641.1|2630|2626.7|5399
1619092800000|2021-04-22 12:00:00|2639.5|2637.5|2633.1|2631.1|2641.4|2638.6|2627.4|2625.4|7929
1619096400000|2021-04-22 13:00:00|2633.3|2631.3|2633.9|2630.4|2640.2|2637.9|2620.8|2618.8|10195
1619100000000|2021-04-22 14:00:00|2633.6|2630.1|2631.3|2629.3|2636.2|2633.7|2623.8|2620.9|6526
1619103600000|2021-04-22 15:00:00|2631.4|2629.4|2618.5|2616.5|2631.8|2629.8|2615.5|2613.5|4243
1619107200000|2021-04-22 16:00:00|2618.4|2616.4|2619.3|2617.3|2619.9|2617.7|2609.8|2607.5|3649
1619110800000|2021-04-22 17:00:00|2619.4|2617.4|2611.5|2609.5|2619.4|2617.4|2610.3|2608.3|6069
1619114400000|2021-04-22 18:00:00|2611.4|2609.4|2614|2612|2614.4|2612.4|2599.1|2597.1|5949
1619118000000|2021-04-22 19:00:00|2614.1|2612.1|2610.9|2608.9|2616.5|2614.3|2605.6|2603.6|4772
1619121600000|2021-04-22 20:00:00|2611|2609|2617.8|2614.3|2618.6|2615.1|2610.8|2608.5|1778
1619128800000|2021-04-22 22:00:00|2618.8|2610.9|2616.3|2612.8|2619.9|2616.4|2613.3|2609.8|1802
1619132400000|2021-04-22 23:00:00|2616.2|2612.7|2613|2609.5|2619.6|2616.4|2613|2609.5|1426
1619136000000|2021-04-23 00:00:00|2612.9|2609.4|2614|2610.5|2615.6|2612.1|2611.5|2608.3|2721
1619139600000|2021-04-23 01:00:00|2614.1|2610.6|2619.4|2615.9|2623.8|2620.8|2610.4|2606.9|5528
1619143200000|2021-04-23 02:00:00|2619.3|2615.8|2618.8|2615.3|2622.9|2619.6|2616.1|2612.6|3919
1619146800000|2021-04-23 03:00:00|2618.7|2615.2|2617.4|2613.9|2620.5|2617|2615.5|2612.3|2624
1619150400000|2021-04-23 04:00:00|2617.5|2614|2616.9|2613.4|2621.8|2618.3|2613.4|2610.3|2849
1619154000000|2021-04-23 05:00:00|2617.1|2613.6|2612.9|2609.4|2618.9|2615.4|2606.7|2603.6|3465
1619157600000|2021-04-23 06:00:00|2613.1|2609.6|2611.4|2607.9|2617.5|2614.5|2603.5|2600.6|5715
1619161200000|2021-04-23 07:00:00|2611.6|2608.1|2608.5|2605|2614.9|2611.4|2603.6|2600.3|5762
1619164800000|2021-04-23 08:00:00|2608.4|2604.9|2611.6|2608.1|2612.4|2609.6|2602.4|2599.7|3991
1619168400000|2021-04-23 09:00:00|2611.7|2608.2|2614.4|2610.9|2616|2613.1|2607.3|2604.6|3603
1619172000000|2021-04-23 10:00:00|2614.3|2610.8|2615.2|2611.7|2617.5|2614.8|2608.8|2606|3574
1619175600000|2021-04-23 11:00:00|2614.9|2611.4|2626.7|2623.2|2628|2625.4|2610.1|2607.4|4631
1619179200000|2021-04-23 12:00:00|2626.5|2623|2632.7|2630.7|2638.7|2636.7|2624.1|2621.3|6484
1619182800000|2021-04-23 13:00:00|2632.6|2630.6|2614.8|2611.3|2641.8|2639.8|2613.9|2610.8|8667
1619186400000|2021-04-23 14:00:00|2614.9|2611.4|2598.2|2596.2|2618.1|2616.1|2586.1|2583.3|11998
1619190000000|2021-04-23 15:00:00|2598.3|2596.3|2601.5|2599.5|2604.4|2602.4|2597.2|2595.2|4877
1619193600000|2021-04-23 16:00:00|2601.4|2599.4|2604.1|2602.1|2606.5|2603.8|2598.2|2596.2|3218
1619197200000|2021-04-23 17:00:00|2604|2602|2605.4|2603.4|2608.3|2605.8|2603.2|2601.2|2995
1619200800000|2021-04-23 18:00:00|2605.5|2603.5|2602.3|2600.3|2607.1|2604.6|2601.2|2599.2|2158
1619204400000|2021-04-23 19:00:00|2602.5|2600.5|2601.9|2599.9|2603.2|2600.5|2599.7|2596.7|2528
1619208000000|2021-04-23 20:00:00|2601.8|2599.8|2607.5|2595.5|2608|2602.9|2600.9|2594.9|1327
1619388000000|2021-04-25 22:00:00|2602.3|2598.8|2596.8|2593.3|2603.2|2599.1|2595.6|2590.5|2087
1619391600000|2021-04-25 23:00:00|2596.7|2593.2|2598|2594.5|2600.7|2597.9|2594|2591.1|1684
1619395200000|2021-04-26 00:00:00|2597.1|2595.1|2610|2608|2613.3|2610|2597.1|2594.1|3317
1619398800000|2021-04-26 01:00:00|2610.1|2608.1|2607|2605|2616.4|2613.9|2597.5|2595.5|6293
1619402400000|2021-04-26 02:00:00|2607.1|2605.1|2603.6|2601.6|2608.6|2605.9|2600.2|2597.5|4315
1619406000000|2021-04-26 03:00:00|2603.5|2601.5|2602.2|2600.2|2609.4|2606.8|2599.6|2597.2|3802
1619409600000|2021-04-26 04:00:00|2602.3|2600.3|2601.9|2599.9|2604.2|2601.9|2601.6|2598.8|1346
1619413200000|2021-04-26 05:00:00|2602|2600|2599.9|2596.4|2612.5|2610.2|2599.1|2596.3|3686
1619416800000|2021-04-26 06:00:00|2600|2596.5|2592.9|2589.4|2600.8|2597.6|2587.2|2583.7|6822
1619420400000|2021-04-26 07:00:00|2592.8|2589.3|2604.6|2602.6|2605.5|2603|2592.3|2588.8|5724
1619424000000|2021-04-26 08:00:00|2604.7|2602.7|2604|2602|2609.8|2607.1|2602.7|2600|4891
1619427600000|2021-04-26 09:00:00|2604.1|2602.1|2617.1|2613.6|2618.2|2615.3|2602.3|2599.8|3710
1619431200000|2021-04-26 10:00:00|2617.2|2613.7|2611.5|2609.5|2618.1|2615.5|2608|2605.3|4665
1619434800000|2021-04-26 11:00:00|2611.4|2609.4|2609|2605.5|2613.6|2610.9|2605.8|2602.5|5525
1619438400000|2021-04-26 12:00:00|2608.3|2606.3|2608.4|2606.4|2610.9|2608.8|2593.3|2589.8|7529
1619442000000|2021-04-26 13:00:00|2608.7|2606.7|2612.5|2610.5|2622.8|2620.8|2607.3|2605.1|8440
1619445600000|2021-04-26 14:00:00|2612.9|2610.9|2615.6|2613.6|2619.7|2617.7|2606.4|2604.4|6003
1619449200000|2021-04-26 15:00:00|2615.5|2613.5|2615.5|2613.5|2618.8|2616.8|2612.2|2609.7|4193
1619452800000|2021-04-26 16:00:00|2615.6|2613.6|2614.4|2612.4|2618.2|2616|2612.2|2609.9|2775
1619456400000|2021-04-26 17:00:00|2614.5|2612.5|2619.9|2617.9|2621.3|2618.5|2614.4|2611.8|2674
1619460000000|2021-04-26 18:00:00|2620.7|2617.2|2620.1|2618.1|2623|2621|2618.4|2616.1|2113
1619463600000|2021-04-26 19:00:00|2620|2618|2620.6|2618.6|2622.5|2620.2|2617.2|2615.2|2896
1619467200000|2021-04-26 20:00:00|2620.3|2618.3|2623.6|2620.1|2630.9|2621.1|2618.6|2615.4|1898
1619474400000|2021-04-26 22:00:00|2623|2619.5|2623.7|2620.2|2626.4|2622.7|2622.1|2618.6|1788
1619478000000|2021-04-26 23:00:00|2623.6|2620.1|2623|2619.5|2625.6|2622.9|2621.4|2618.5|1436
1619481600000|2021-04-27 00:00:00|2622.9|2619.4|2622.9|2619.4|2628.2|2625.2|2620.9|2617.5|2825
1619485200000|2021-04-27 01:00:00|2623.2|2619.7|2612|2608.5|2631|2627.5|2607.4|2604.3|6769
1619488800000|2021-04-27 02:00:00|2612.1|2608.6|2613.7|2610.2|2614.1|2610.6|2606.9|2603.4|3591
1619492400000|2021-04-27 03:00:00|2613.6|2610.1|2616.8|2613.3|2618.2|2614.7|2612.7|2609.2|3086
1619496000000|2021-04-27 04:00:00|2616.9|2613.4|2619.4|2615.9|2620.1|2617.2|2615|2612.1|1694
1619499600000|2021-04-27 05:00:00|2619.5|2616|2624.1|2620.6|2626.2|2622.7|2617.2|2614.4|2709
1619503200000|2021-04-27 06:00:00|2623.9|2620.4|2619|2615.5|2625.4|2621.9|2616.8|2613.3|4724
1619506800000|2021-04-27 07:00:00|2619.1|2615.6|2616.9|2613.4|2621.9|2619.2|2615.3|2612.5|4421
1619510400000|2021-04-27 08:00:00|2617|2613.5|2620.5|2618.5|2625.4|2622.3|2611.5|2608.7|4594
1619514000000|2021-04-27 09:00:00|2620.6|2618.6|2625.5|2623.5|2629.3|2626.6|2620.1|2617.3|3619
1619517600000|2021-04-27 10:00:00|2625.4|2623.4|2630.1|2626.6|2630.2|2626.9|2622|2619.3|3186
1619521200000|2021-04-27 11:00:00|2629.7|2626.2|2626.4|2624.4|2632.2|2630.2|2621.2|2619.2|4079
1619524800000|2021-04-27 12:00:00|2626.7|2624.7|2628.8|2626.8|2635.5|2632.7|2623.3|2620.6|6324
1619528400000|2021-04-27 13:00:00|2628.6|2626.6|2640|2636.5|2647|2644.9|2619.4|2617.2|8917
1619532000000|2021-04-27 14:00:00|2639.9|2636.4|2640.6|2638.6|2641.7|2638.9|2631.1|2628.7|7623
1619535600000|2021-04-27 15:00:00|2641.3|2637.8|2638.1|2636.1|2644.4|2642.4|2635.4|2633.1|5309
1619539200000|2021-04-27 16:00:00|2637.9|2635.9|2634.5|2632.5|2641.2|2639.2|2632.4|2630.4|3424
1619542800000|2021-04-27 17:00:00|2634.2|2632.2|2634.8|2632.8|2640.6|2637.9|2633.7|2631.2|3214
1619546400000|2021-04-27 18:00:00|2634.9|2632.9|2629|2627|2635.4|2632.9|2628.2|2626.2|3017
1619550000000|2021-04-27 19:00:00|2629.1|2627.1|2628.9|2626.9|2634.8|2632.8|2627.5|2624.8|2496
1619553600000|2021-04-27 20:00:00|2629.1|2627.1|2628.4|2624.9|2631.1|2628.2|2627|2624.3|1474
1619560800000|2021-04-27 22:00:00|2643.9|2631.9|2624.8|2621.3|2643.9|2631.9|2624.8|2621.3|1548
1619564400000|2021-04-27 23:00:00|2624.9|2621.4|2625.2|2621.7|2627.2|2623.7|2623.8|2620.4|1236
1619568000000|2021-04-28 00:00:00|2625.1|2621.6|2618.3|2614.8|2625.1|2621.6|2614.5|2611|3288
1619571600000|2021-04-28 01:00:00|2618.2|2614.7|2604.8|2601.3|2618.2|2614.7|2596|2592.5|7361
1619575200000|2021-04-28 02:00:00|2604.7|2601.2|2605.3|2601.8|2609.6|2606.7|2601.5|2598|4212
1619578800000|2021-04-28 03:00:00|2605.2|2601.7|2605.4|2601.9|2607.5|2604.1|2603.1|2599.6|2255
1619582400000|2021-04-28 04:00:00|2605.3|2601.8|2604.7|2601.2|2607.7|2605|2603.8|2600.3|1760
1619586000000|2021-04-28 05:00:00|2604.8|2601.3|2599.9|2596.4|2606.4|2603.3|2598.6|2595.5|3893
1619589600000|2021-04-28 06:00:00|2600.1|2596.6|2599.8|2596.3|2603.4|2599.9|2591.6|2588.8|6546
1619593200000|2021-04-28 07:00:00|2599.7|2596.2|2604.7|2602.7|2605.7|2603.4|2591.5|2589.1|5810
1619596800000|2021-04-28 08:00:00|2604.8|2602.8|2607.7|2604.2|2608.7|2605.9|2600.6|2598.6|3703
1619600400000|2021-04-28 09:00:00|2607.6|2604.1|2600.2|2596.7|2608.2|2605.2|2590.7|2588|4355
1619604000000|2021-04-28 10:00:00|2599.8|2596.3|2591.2|2587.7|2600.9|2598.1|2584.8|2582.1|4374
1619607600000|2021-04-28 11:00:00|2591.3|2587.8|2590.2|2588.2|2597.8|2594.8|2588.9|2585.9|5248
1619611200000|2021-04-28 12:00:00|2590.3|2588.3|2601.9|2599.9|2602.8|2600.3|2585|2582.3|7189
1619614800000|2021-04-28 13:00:00|2602.1|2600.1|2599.4|2595.9|2609.4|2606.6|2584.5|2581.8|8558
1619618400000|2021-04-28 14:00:00|2599.5|2596|2595.3|2593.3|2605.1|2603.1|2594|2592|8081
1619622000000|2021-04-28 15:00:00|2595.4|2593.4|2605.8|2603.8|2609.1|2606.8|2595.1|2593.1|5973
1619625600000|2021-04-28 16:00:00|2605.9|2603.9|2609.6|2607.6|2612.6|2610.6|2604.6|2602.6|3536
1619629200000|2021-04-28 17:00:00|2609.5|2607.5|2603.2|2596.3|2611.3|2608.8|2597.6|2594.9|3613
1619632800000|2021-04-28 18:00:00|2603|2596.7|2627.3|2623.8|2630.2|2626.7|2592.9|2589.4|13445
1619636400000|2021-04-28 19:00:00|2627.6|2624.1|2629.9|2626.4|2630.4|2627.7|2620.5|2617.5|6648
1619640000000|2021-04-28 20:00:00|2629.7|2626.2|2621.6|2616|2632.1|2628.6|2619.8|2615|2534
1619647200000|2021-04-28 22:00:00|2626.7|2623.2|2629.4|2625.9|2632.2|2628.7|2623|2619.5|2013
1619650800000|2021-04-28 23:00:00|2629.6|2626.1|2633.4|2629.9|2634.4|2630.9|2628.2|2624.7|1911
1619654400000|2021-04-29 00:00:00|2633.5|2630|2634.9|2631.4|2639.3|2635.9|2632.4|2628.9|2955
1619658000000|2021-04-29 01:00:00|2635|2631.5|2646.3|2642.8|2648.4|2644.9|2632|2628.5|7618
1619661600000|2021-04-29 02:00:00|2646.4|2642.9|2641.1|2637.6|2649.9|2647.6|2638.3|2634.8|4927
1619665200000|2021-04-29 03:00:00|2641|2637.5|2636.1|2632.6|2643|2639.5|2635.7|2632.2|3762
1619668800000|2021-04-29 04:00:00|2636.3|2632.8|2638.3|2634.8|2639.2|2635.7|2634.2|2631.2|1959
1619672400000|2021-04-29 05:00:00|2638|2634.5|2644.4|2640.9|2645.7|2642.2|2635.8|2632.3|3061
1619676000000|2021-04-29 06:00:00|2644.5|2641|2632.2|2628.7|2646.2|2642.7|2628.5|2625|5926
1619679600000|2021-04-29 07:00:00|2632.3|2628.8|2642.1|2638.6|2642.2|2638.9|2631.1|2628.1|5118
1619683200000|2021-04-29 08:00:00|2641.1|2639.1|2634.8|2631.3|2644.8|2642.2|2628.7|2626|4728
1619686800000|2021-04-29 09:00:00|2633.9|2631.9|2629.8|2626.3|2636.9|2633.4|2628.1|2625.5|4769
1619690400000|2021-04-29 10:00:00|2629.7|2626.2|2631.2|2627.7|2631.2|2627.7|2622.3|2619.2|4532
1619694000000|2021-04-29 11:00:00|2631.3|2627.8|2636.6|2633.1|2641.3|2638.6|2630.7|2627.2|5116
1619697600000|2021-04-29 12:00:00|2636.5|2633|2638.9|2636.9|2643.6|2640.9|2630.7|2627.9|6537
1619701200000|2021-04-29 13:00:00|2638.8|2636.8|2579.6|2576.1|2639.9|2637.9|2577.9|2574.4|10909
1619704800000|2021-04-29 14:00:00|2579.8|2576.3|2596.4|2594.4|2599.2|2597.2|2572.9|2569.4|11214
1619708400000|2021-04-29 15:00:00|2596.3|2594.3|2593.7|2591.7|2600.1|2598.1|2592.1|2589.8|4846
1619712000000|2021-04-29 16:00:00|2593.3|2591.3|2602.4|2600.4|2602.5|2600.5|2591.6|2589.6|4405
1619715600000|2021-04-29 17:00:00|2602.5|2600.5|2601.1|2599.1|2606.4|2604.4|2600.4|2598.4|2202
1619719200000|2021-04-29 18:00:00|2601.2|2599.2|2613.2|2611.2|2614.8|2612|2600.4|2598.4|2697
1619722800000|2021-04-29 19:00:00|2613.4|2611.4|2615.5|2613.5|2617.1|2613.9|2610.8|2608|2994
1619726400000|2021-04-29 20:00:00|2615.8|2612.3|2611.9|2608.4|2616.4|2613.8|2609|2605.5|1882
1619733600000|2021-04-29 22:00:00|2612.9|2609.4|2610.6|2607.1|2613.9|2610.3|2607.1|2603.6|2015
1619737200000|2021-04-29 23:00:00|2610.7|2607.2|2612.3|2608.8|2613.5|2610.5|2608.1|2605|1805
1619740800000|2021-04-30 00:00:00|2612.2|2608.7|2607.8|2604.3|2612.3|2608.8|2604.1|2600.6|3584
1619744400000|2021-04-30 01:00:00|2607.9|2604.4|2592.9|2589.4|2608.2|2604.7|2590|2586.5|6944
1619748000000|2021-04-30 02:00:00|2593|2589.5|2593.9|2590.4|2597.2|2593.7|2589.6|2586.1|4141
1619751600000|2021-04-30 03:00:00|2594|2590.5|2594|2590.5|2595.4|2592.5|2589.4|2585.9|2771
1619755200000|2021-04-30 04:00:00|2593.8|2590.3|2596.4|2592.9|2605.8|2602.3|2593.7|2590.2|2810
1619758800000|2021-04-30 05:00:00|2596.5|2593|2594.6|2591.1|2597.3|2594.6|2588.7|2585.6|4596
1619762400000|2021-04-30 06:00:00|2594.7|2591.2|2595.1|2593.1|2601.5|2598.4|2592.4|2588.9|5598
1619766000000|2021-04-30 07:00:00|2595.2|2591.7|2593.7|2590.2|2601.5|2598|2591.3|2588|5057
1619769600000|2021-04-30 08:00:00|2593.6|2590.1|2599.4|2595.9|2602.8|2599.3|2590.9|2587.4|4819
1619773200000|2021-04-30 09:00:00|2599.7|2596.2|2593.6|2590.1|2601.2|2597.7|2592.7|2589.5|4341
1619776800000|2021-04-30 10:00:00|2593.7|2590.2|2598|2594.5|2598.7|2595.9|2590.1|2586.7|4258
1619780400000|2021-04-30 11:00:00|2598.1|2594.6|2600.9|2597.4|2602.4|2599.9|2592.2|2588.7|4810
1619784000000|2021-04-30 12:00:00|2601.2|2597.7|2616.3|2614.3|2617.2|2614.5|2589.5|2586.6|6886
1619787600000|2021-04-30 13:00:00|2616.4|2614.4|2610.9|2607.4|2621.4|2618.4|2603.2|2599.9|7558
1619791200000|2021-04-30 14:00:00|2611|2607.5|2609.6|2606.1|2616.2|2613.4|2598.8|2595.3|6923
1619794800000|2021-04-30 15:00:00|2609.7|2606.2|2592.9|2590.9|2612.1|2609|2590.6|2587.8|5599
1619798400000|2021-04-30 16:00:00|2592.8|2590.8|2591.5|2589.5|2596.3|2593.5|2587.2|2585.2|4039
1619802000000|2021-04-30 17:00:00|2591.4|2589.4|2591.2|2587.7|2592.7|2590.4|2581.4|2578.3|3461
1619805600000|2021-04-30 18:00:00|2591.3|2587.8|2588.2|2584.7|2593.7|2591|2585.9|2582.4|2580
1619809200000|2021-04-30 19:00:00|2588.6|2585.1|2588.8|2585.3|2591.2|2587.7|2585.1|2581.9|4451
1619812800000|2021-04-30 20:00:00|2588.7|2585.2|2596.8|2584.8|2597.8|2590.2|2586.6|2583.1|1639
1619992800000|2021-05-02 22:00:00|2591.8|2588.3|2587.9|2584.4|2591.8|2588.3|2585.3|2581.8|1298
1619996400000|2021-05-02 23:00:00|2587.8|2584.3|2588.4|2584.9|2591.5|2588|2586.5|2583.3|1260
1620000000000|2021-05-03 00:00:00|2588.3|2584.8|2595.4|2591.9|2595.7|2592.2|2582.3|2578.8|2095
1620003600000|2021-05-03 01:00:00|2595.3|2591.8|2596.6|2593.1|2598.1|2594.6|2590.2|2586.7|2309
1620007200000|2021-05-03 02:00:00|2596.9|2593.4|2597.8|2594.3|2599.2|2595.7|2594.8|2591.3|2320
1620010800000|2021-05-03 03:00:00|2598|2594.5|2603.1|2599.6|2604.5|2601|2597.6|2594.1|2068
1620014400000|2021-05-03 04:00:00|2603|2599.5|2599.9|2596.4|2604.1|2600.6|2598.8|2595.3|1948
1620018000000|2021-05-03 05:00:00|2599.8|2596.3|2595.5|2592|2601|2597.5|2593.7|2590.2|2174
1620021600000|2021-05-03 06:00:00|2595.4|2591.9|2611.6|2608.1|2612.3|2608.8|2591.2|2587.7|3766
1620025200000|2021-05-03 07:00:00|2611.7|2608.2|2608.7|2605.2|2616.2|2612.7|2608.5|2605|3737
1620028800000|2021-05-03 08:00:00|2608.8|2605.3|2611.3|2607.8|2614|2611.1|2607.3|2603.8|3611
1620032400000|2021-05-03 09:00:00|2611.2|2607.7|2613.4|2611.4|2618.4|2615.1|2610.2|2606.7|2776
1620036000000|2021-05-03 10:00:00|2613.3|2611.3|2616.3|2612.8|2624.9|2622.3|2611.2|2608.4|2524
1620039600000|2021-05-03 11:00:00|2616.1|2612.6|2623.4|2621.4|2625.8|2622.5|2612.8|2609.3|3455
1620043200000|2021-05-03 12:00:00|2624.4|2620.9|2639.4|2637.4|2653|2650.4|2623.4|2620.7|5763
1620046800000|2021-05-03 13:00:00|2640.1|2636.6|2665.8|2662.3|2666.1|2662.6|2639.2|2636.3|5883
1620050400000|2021-05-03 14:00:00|2665.6|2662.1|2692.1|2688.6|2697.9|2694.4|2662.8|2659.3|8500
1620054000000|2021-05-03 15:00:00|2692.2|2688.7|2684.7|2681.2|2697.7|2694.6|2682.9|2679.4|6193
1620057600000|2021-05-03 16:00:00|2685.6|2682.1|2693.1|2689.6|2701.3|2697.8|2683.8|2680.3|5065
1620061200000|2021-05-03 17:00:00|2693.2|2689.7|2688.5|2685|2698|2694.5|2682.5|2679.9|4557
1620064800000|2021-05-03 18:00:00|2688.3|2684.8|2690|2686.5|2695.9|2692.5|2686.1|2682.8|3152
1620068400000|2021-05-03 19:00:00|2690.2|2686.7|2691|2687.5|2693.2|2690.3|2682.7|2679.5|2860
1620072000000|2021-05-03 20:00:00|2691.1|2687.6|2691.9|2688.4|2694.9|2689.6|2688.4|2684.9|1465
1620079200000|2021-05-03 22:00:00|2689.7|2686.2|2689.6|2686.1|2697.7|2692.3|2688.8|2682.8|2200
1620082800000|2021-05-03 23:00:00|2689.8|2686.3|2689.8|2686.3|2693.4|2689.9|2686.3|2682.8|1451
1620086400000|2021-05-04 00:00:00|2689.7|2686.2|2685.9|2682.4|2693.2|2689.7|2684|2680.5|2496
1620090000000|2021-05-04 01:00:00|2686|2682.5|2683|2679.5|2687.1|2683.6|2675.4|2671.9|2275
1620093600000|2021-05-04 02:00:00|2682.9|2679.4|2684|2680.5|2685.2|2681.7|2681.6|2678.1|1834
1620097200000|2021-05-04 03:00:00|2684.1|2680.6|2678.8|2675.3|2684.4|2680.9|2678|2674.5|1735
1620100800000|2021-05-04 04:00:00|2678.7|2675.2|2676.6|2673.1|2681|2677.5|2676.5|2673|1635
1620104400000|2021-05-04 05:00:00|2676.5|2673|2680.5|2677|2681|2677.5|2671.3|2667.8|2074
1620108000000|2021-05-04 06:00:00|2680.7|2677.2|2680.9|2677.4|2682.5|2679|2675.6|2672.1|2698
1620111600000|2021-05-04 07:00:00|2681|2677.5|2691.2|2689.2|2691.8|2689.3|2678.5|2675.7|3674
1620115200000|2021-05-04 08:00:00|2691.1|2689.1|2683.9|2680.4|2698.2|2694.7|2683.9|2680.4|4629
1620118800000|2021-05-04 09:00:00|2683.8|2680.3|2681.3|2677.8|2686.8|2684.1|2680.1|2677.6|3584
1620122400000|2021-05-04 10:00:00|2681.6|2678.1|2682.1|2680.1|2683.2|2680.3|2674.4|2672.2|5146
1620126000000|2021-05-04 11:00:00|2682.2|2680.2|2679.5|2676|2692.3|2689.7|2671.4|2668.7|6539
1620129600000|2021-05-04 12:00:00|2678.9|2676.9|2692.5|2690.5|2693.4|2691|2672.9|2669.6|6482
1620133200000|2021-05-04 13:00:00|2692.6|2690.6|2705.3|2701.8|2706.3|2702.8|2687.2|2683.8|6802
1620136800000|2021-05-04 14:00:00|2705.1|2701.6|2690.8|2687.3|2713.4|2711|2679.9|2677.3|10103
1620140400000|2021-05-04 15:00:00|2690.9|2687.4|2623.7|2620.2|2691.1|2688.3|2616|2612.5|12929
1620144000000|2021-05-04 16:00:00|2624|2620.5|2636.9|2633.4|2643.7|2641|2610.9|2607.4|7669
1620147600000|2021-05-04 17:00:00|2636.7|2633.2|2640.3|2638.3|2651.7|2649|2634.9|2632.2|4746
1620151200000|2021-05-04 18:00:00|2640.4|2638.4|2644|2640.5|2652.3|2649.5|2639|2636.2|3384
1620154800000|2021-05-04 19:00:00|2644.3|2640.8|2649.6|2647.6|2650.7|2647.8|2638.3|2635.3|3105
1620158400000|2021-05-04 20:00:00|2649.5|2647.5|2652.7|2649.2|2655.3|2651.8|2648.6|2645.1|1636
1620165600000|2021-05-04 22:00:00|2652.5|2649|2646.6|2643.1|2654.1|2649.6|2643.2|2640.1|1333
1620169200000|2021-05-04 23:00:00|2646.4|2642.9|2650.5|2647|2652|2649|2645.8|2642.9|1389
1620172800000|2021-05-05 00:00:00|2650.6|2647.1|2652|2648.5|2653.8|2650.3|2646.2|2642.8|2175
1620176400000|2021-05-05 01:00:00|2652.1|2648.6|2657|2653.5|2659.6|2656.1|2651.2|2647.7|2985
1620180000000|2021-05-05 02:00:00|2656.9|2653.4|2659|2655.5|2664.7|2661.8|2655.7|2652.2|2987
1620183600000|2021-05-05 03:00:00|2659.3|2655.8|2661.2|2657.7|2662.4|2658.9|2657.7|2654.2|2083
1620187200000|2021-05-05 04:00:00|2661.3|2657.8|2651.8|2648.3|2661.6|2658.6|2651.6|2648.2|1924
1620190800000|2021-05-05 05:00:00|2651.7|2648.2|2641.8|2638.3|2652.4|2649.8|2639.2|2635.7|2775
1620194400000|2021-05-05 06:00:00|2641.7|2638.2|2634.9|2631.4|2644.6|2641.6|2633.4|2629.9|4814
1620198000000|2021-05-05 07:00:00|2634.8|2631.3|2642.9|2640.9|2646.9|2644.1|2631.4|2628.8|4812
1620201600000|2021-05-05 08:00:00|2642.8|2640.8|2636.8|2633.3|2642.9|2640.9|2627.9|2624.7|4980
1620205200000|2021-05-05 09:00:00|2636.9|2633.4|2642.1|2638.6|2646.3|2642.8|2635.2|2631.7|3870
1620208800000|2021-05-05 10:00:00|2642.2|2638.7|2634.7|2631.2|2643.1|2639.6|2634.7|2631.2|6007
1620212400000|2021-05-05 11:00:00|2635.1|2631.6|2634.5|2631|2640.6|2637.7|2630.3|2626.8|5483
1620216000000|2021-05-05 12:00:00|2634.4|2630.9|2648.7|2645.2|2652.5|2649.8|2612.4|2608.9|9255
1620219600000|2021-05-05 13:00:00|2648.8|2645.3|2641.2|2637.7|2653.6|2650.9|2636.1|2633.2|7752
1620223200000|2021-05-05 14:00:00|2641.8|2638.3|2648.7|2646.7|2650.6|2647.9|2633.9|2631.4|5916
1620226800000|2021-05-05 15:00:00|2648.6|2646.6|2646.5|2644.5|2651|2649|2641.5|2638.8|5355
1620230400000|2021-05-05 16:00:00|2646.6|2644.6|2641.3|2637.8|2650.5|2648|2638.4|2635.7|3719
1620234000000|2021-05-05 17:00:00|2641.7|2638.2|2648.1|2644.6|2650.3|2647|2641.7|2638.2|3180
1620237600000|2021-05-05 18:00:00|2648|2644.5|2649.9|2646.4|2652.8|2649.4|2644.3|2641.1|3030
1620241200000|2021-05-05 19:00:00|2648.9|2646.9|2649.7|2646.2|2650.9|2647.8|2645.2|2641.7|3760
1620244800000|2021-05-05 20:00:00|2649.6|2646.1|2649.6|2646.1|2654.4|2651.3|2648.1|2644.1|1863
1620252000000|2021-05-05 22:00:00|2653.2|2647.4|2645.4|2641.9|2656.2|2650.8|2645.2|2641.7|1393
1620255600000|2021-05-05 23:00:00|2645.6|2642.1|2646.8|2643.3|2649|2645.7|2642.7|2640|1760
1620259200000|2021-05-06 00:00:00|2646.7|2643.2|2635.2|2631.7|2648.9|2645.4|2633.7|2630.2|2799
1620262800000|2021-05-06 01:00:00|2635.4|2631.9|2643.1|2639.6|2646.1|2642.7|2619.5|2616|6292
1620266400000|2021-05-06 02:00:00|2643.2|2639.7|2652.5|2649|2652.5|2649|2637.9|2634.4|3909
1620270000000|2021-05-06 03:00:00|2652.6|2649.1|2653.9|2650.4|2661.2|2657.7|2651.6|2648.7|3605
1620273600000|2021-05-06 04:00:00|2654|2650.5|2650.7|2647.2|2654.9|2652.1|2648.9|2645.5|1666
1620277200000|2021-05-06 05:00:00|2650.5|2647|2670.2|2666.7|2675.5|2672|2650.2|2647|3836
1620280800000|2021-05-06 06:00:00|2671|2667.5|2676.9|2673.4|2682.5|2679|2664.2|2660.7|4922
1620284400000|2021-05-06 07:00:00|2677|2673.5|2673|2669.5|2681|2677.5|2670.5|2667|4569
1620288000000|2021-05-06 08:00:00|2673.1|2669.6|2675.2|2671.7|2678.8|2676|2670.4|2667|4054
1620291600000|2021-05-06 09:00:00|2675|2671.5|2678.6|2675.1|2678.9|2675.8|2661.3|2657.8|3939
1620295200000|2021-05-06 10:00:00|2678.2|2674.7|2671.2|2667.7|2678.6|2675.5|2668.5|2665|3183
1620298800000|2021-05-06 11:00:00|2671.7|2668.2|2682.8|2679.3|2684.5|2681|2660.6|2657.7|4427
1620302400000|2021-05-06 12:00:00|2683.6|2680.1|2680.1|2676.6|2686.2|2682.7|2675|2673|6317
1620306000000|2021-05-06 13:00:00|2680.2|2676.7|2732|2728.5|2734.6|2732.1|2677.4|2673.9|8952
1620309600000|2021-05-06 14:00:00|2732.2|2728.7|2737.6|2735.6|2741.1|2738.2|2720.4|2717.6|8065
1620313200000|2021-05-06 15:00:00|2737.9|2735.9|2739.9|2736.4|2747.8|2744.8|2733.5|2730.7|8171
1620316800000|2021-05-06 16:00:00|2739.1|2737.1|2742.9|2740.9|2743.4|2741.4|2734.5|2731.7|5091
1620320400000|2021-05-06 17:00:00|2743|2741|2736.4|2734.4|2744.5|2742.5|2735.3|2732.4|4995
1620324000000|2021-05-06 18:00:00|2736.5|2734.5|2734|2730.5|2739.2|2736.5|2729.3|2727.3|4902
1620327600000|2021-05-06 19:00:00|2733.5|2731.5|2735.2|2731.7|2736.6|2734.4|2730.7|2727.6|3737
1620331200000|2021-05-06 20:00:00|2735.1|2731.6|2731.3|2727.8|2736.6|2733.6|2731.1|2727.1|2178
1620338400000|2021-05-06 22:00:00|2728.2|2724.7|2725.9|2722.4|2734.4|2727.7|2725.5|2722|1679
1620342000000|2021-05-06 23:00:00|2726|2722.5|2730.6|2727.1|2736|2732.5|2725.9|2722.4|1569
1620345600000|2021-05-07 00:00:00|2730.5|2727|2727.2|2723.7|2731.5|2728|2724.5|2721|2313
1620349200000|2021-05-07 01:00:00|2727.1|2725.1|2736.6|2733.1|2741.6|2738.1|2726.2|2722.7|6135
1620352800000|2021-05-07 02:00:00|2736.1|2732.6|2752.9|2749.4|2753.8|2751.2|2731.6|2728.3|4545
1620356400000|2021-05-07 03:00:00|2753|2749.5|2747.2|2743.7|2757|2754.4|2745.6|2742.1|4807
1620360000000|2021-05-07 04:00:00|2747.1|2743.6|2743.8|2740.3|2747.7|2744.2|2741.6|2738.5|1937
1620363600000|2021-05-07 05:00:00|2743.5|2740|2732.1|2728.6|2754.7|2751.2|2725.4|2721.9|4334
1620367200000|2021-05-07 06:00:00|2732.2|2728.7|2728.3|2724.8|2737.1|2733.6|2725.9|2722.6|5365
1620370800000|2021-05-07 07:00:00|2728.2|2724.7|2731.1|2729.1|2740|2736.9|2726.5|2723.6|5812
1620374400000|2021-05-07 08:00:00|2731.2|2729.2|2734.5|2732.5|2741.5|2738.6|2729.6|2727.3|4464
1620378000000|2021-05-07 09:00:00|2734.9|2731.4|2731|2727.5|2736.8|2733.8|2729.7|2726.6|3430
1620381600000|2021-05-07 10:00:00|2730|2728|2740.4|2738.4|2740.6|2738.4|2729.8|2727.3|2741
1620385200000|2021-05-07 11:00:00|2740.3|2738.3|2733.1|2731.1|2741.6|2738.3|2729.1|2727.1|4217
1620388800000|2021-05-07 12:00:00|2733.2|2731.2|2749|2747|2769.6|2766.1|2719.9|2716.4|11629
1620392400000|2021-05-07 13:00:00|2749.9|2746.4|2747.8|2744.3|2757.1|2753.6|2715.1|2712.3|11614
1620396000000|2021-05-07 14:00:00|2747.5|2745.5|2734.7|2732.7|2750|2747.4|2723.4|2720.3|7111
1620399600000|2021-05-07 15:00:00|2734.6|2732.6|2743.3|2741.3|2746.7|2744.3|2730|2728|5015
1620403200000|2021-05-07 16:00:00|2743.2|2741.2|2741.7|2739.7|2744.1|2742.1|2731.5|2729.5|3872
1620406800000|2021-05-07 17:00:00|2741.6|2739.6|2743.7|2741.7|2745|2742.7|2736.3|2734.3|4226
1620410400000|2021-05-07 18:00:00|2743.4|2741.4|2744.9|2742.9|2747.5|2744.9|2741.2|2739.2|3526
1620414000000|2021-05-07 19:00:00|2744.7|2742.7|2745.9|2742.4|2747.1|2744.7|2741.4|2738.9|3583
1620417600000|2021-05-07 20:00:00|2745.8|2742.3|2747.2|2743.7|2750.7|2745|2743.8|2739.9|1446
1620597600000|2021-05-09 22:00:00|2751.4|2747.9|2751.4|2747.9|2758.8|2755.1|2749.4|2745.2|2483
1620601200000|2021-05-09 23:00:00|2751.3|2747.8|2767.1|2763.6|2768.6|2765.1|2750|2746.5|2696
1620604800000|2021-05-10 00:00:00|2767|2763.5|2756.9|2753.4|2767.4|2763.9|2753.1|2749.6|3814
1620608400000|2021-05-10 01:00:00|2756.8|2753.3|2764.6|2761.1|2779.2|2775.7|2753.3|2749.8|9375
1620612000000|2021-05-10 02:00:00|2764.7|2761.2|2767.5|2764|2777.5|2774|2762.7|2759.2|6187
1620615600000|2021-05-10 03:00:00|2767.6|2764.1|2769|2765.5|2770.2|2766.7|2761.7|2758.8|3418
1620619200000|2021-05-10 04:00:00|2768.9|2765.4|2772.3|2768.8|2774.6|2771.1|2766.7|2763.2|2150
1620622800000|2021-05-10 05:00:00|2772.1|2768.6|2780.1|2776.6|2784.9|2781.4|2770.6|2767.1|4895
1620626400000|2021-05-10 06:00:00|2780.2|2776.7|2775.9|2772.4|2781.6|2778.1|2769.6|2766.5|6223
1620630000000|2021-05-10 07:00:00|2776|2772.5|2765.4|2761.9|2777.2|2773.7|2764.3|2761.6|5235
1620633600000|2021-05-10 08:00:00|2765.6|2762.1|2771.1|2767.6|2772.6|2769.8|2762.7|2759.9|4307
1620637200000|2021-05-10 09:00:00|2770.8|2767.3|2769.7|2766.2|2772.9|2769.8|2765.3|2762.4|3555
1620640800000|2021-05-10 10:00:00|2769.5|2766|2780.2|2776.7|2781.3|2777.8|2766.7|2763.2|3227
1620644400000|2021-05-10 11:00:00|2780.1|2776.6|2781.5|2778|2783.8|2780.3|2767.4|2763.9|4968
1620648000000|2021-05-10 12:00:00|2781.3|2777.8|2778.8|2776.8|2785.2|2781.7|2771.7|2768.2|5637
1620651600000|2021-05-10 13:00:00|2778.5|2776.5|2760.5|2757|2790|2786.5|2754.1|2750.6|8746
1620655200000|2021-05-10 14:00:00|2760.8|2757.3|2751.4|2747.9|2767.2|2763.9|2740.6|2737.6|7885
1620658800000|2021-05-10 15:00:00|2751.3|2747.8|2753.4|2751.4|2756.6|2754.1|2734.9|2731.4|5831
1620662400000|2021-05-10 16:00:00|2753.3|2751.3|2747.9|2744.4|2753.3|2751.3|2741.5|2739|4690
1620666000000|2021-05-10 17:00:00|2748.3|2744.8|2744.3|2740.8|2748.3|2744.8|2739.1|2736.5|3895
1620669600000|2021-05-10 18:00:00|2744.4|2740.9|2732.8|2730.8|2744.9|2742.7|2724.8|2722.8|4310
1620673200000|2021-05-10 19:00:00|2732.9|2730.9|2734.7|2731.2|2738.8|2735.8|2728|2724.5|3138
1620676800000|2021-05-10 20:00:00|2735.1|2731.6|2732.9|2729.4|2737.7|2734.4|2730.8|2727|2054
1620684000000|2021-05-10 22:00:00|2733.4|2729.9|2732.9|2729.4|2737.1|2732.1|2730.1|2726.9|1704
1620687600000|2021-05-10 23:00:00|2733.2|2729.7|2735.3|2731.8|2737.4|2733.7|2731.2|2728.3|1901
1620691200000|2021-05-11 00:00:00|2735.1|2731.6|2727.4|2723.9|2735.2|2732.1|2723.7|2721.7|3424
1620694800000|2021-05-11 01:00:00|2727.7|2724.2|2735.1|2731.6|2741.7|2738.2|2714.8|2711.3|6214
1620698400000|2021-05-11 02:00:00|2735|2731.5|2735.6|2732.1|2738.8|2735.5|2730.1|2727.1|4920
1620702000000|2021-05-11 03:00:00|2735.5|2732|2734.2|2730.7|2739.5|2736.2|2732.3|2729.1|3686
1620705600000|2021-05-11 04:00:00|2734|2730.5|2739.5|2736|2740.3|2737.4|2733.4|2730.1|2545
1620709200000|2021-05-11 05:00:00|2739.9|2736.4|2743.2|2739.7|2749.8|2746.3|2735.4|2732.4|4283
1620712800000|2021-05-11 06:00:00|2743.4|2739.9|2732.3|2728.8|2746.1|2742.6|2730.1|2727.9|5844
1620716400000|2021-05-11 07:00:00|2732.2|2728.7|2739.6|2736.1|2739.8|2736.3|2729.9|2726.4|5066
1620720000000|2021-05-11 08:00:00|2739.7|2736.2|2742.7|2740.7|2747.4|2744.2|2737|2733.7|4919
1620723600000|2021-05-11 09:00:00|2742.4|2740.4|2746|2744|2748.3|2746.1|2738.2|2735.6|4250
1620727200000|2021-05-11 10:00:00|2745.9|2743.9|2749.1|2747.1|2753|2749.9|2742.7|2739.9|5191
1620730800000|2021-05-11 11:00:00|2749.2|2747.2|2746.3|2742.8|2755.1|2752.5|2743.6|2740.5|5124
1620734400000|2021-05-11 12:00:00|2746.2|2742.7|2722.1|2720.1|2751.8|2749.4|2721.6|2719.1|8382
1620738000000|2021-05-11 13:00:00|2722.7|2719.2|2743.6|2741.6|2745.1|2743.1|2711.7|2708.7|11180
1620741600000|2021-05-11 14:00:00|2743.5|2741.5|2739.1|2737.1|2748.6|2746.3|2726.3|2723.6|9721
1620745200000|2021-05-11 15:00:00|2739.2|2737.2|2752.2|2750.2|2754.5|2752|2736.2|2733.7|6554
1620748800000|2021-05-11 16:00:00|2752.3|2750.3|2755|2753|2760.1|2757.3|2748.8|2746.8|5745
1620752400000|2021-05-11 17:00:00|2754.9|2752.9|2759.5|2756|2760.8|2758.2|2753.5|2750.9|5545
1620756000000|2021-05-11 18:00:00|2758.9|2756.9|2758.7|2756.7|2759.9|2757.2|2754.4|2751.6|4462
1620759600000|2021-05-11 19:00:00|2758.6|2756.6|2766.6|2764.6|2766.9|2764.9|2757.4|2754.4|4053
1620763200000|2021-05-11 20:00:00|2766.5|2764.5|2763.5|2760|2768.5|2766.1|2762.2|2758.3|2355
1620770400000|2021-05-11 22:00:00|2767.4|2763.9|2763.8|2760.3|2767.7|2764.2|2760|2757.1|1277
1620774000000|2021-05-11 23:00:00|2763.9|2760.4|2759.2|2755.7|2764|2761.2|2757.8|2754.9|1437
1620777600000|2021-05-12 00:00:00|2759.1|2755.6|2752.6|2749.1|2762|2759.4|2749.3|2746.8|3489
1620781200000|2021-05-12 01:00:00|2751.8|2748.3|2736.6|2733.1|2753.2|2749.7|2733.7|2731.1|7687
1620784800000|2021-05-12 02:00:00|2736.5|2733|2731.1|2729.1|2742.1|2739.2|2730.9|2728.4|6412
1620788400000|2021-05-12 03:00:00|2730.9|2728.9|2733.7|2730.2|2737.5|2734.8|2730.2|2727.7|4228
1620792000000|2021-05-12 04:00:00|2733.6|2730.1|2740.1|2736.6|2742.1|2738.6|2732.5|2730|2834
1620795600000|2021-05-12 05:00:00|2740|2736.5|2736.6|2733.1|2743.5|2740|2735.3|2731.8|4437
1620799200000|2021-05-12 06:00:00|2736.5|2733|2750|2748|2751|2748.9|2735.4|2732.6|6165
1620802800000|2021-05-12 07:00:00|2750.2|2748.2|2744.4|2742.4|2752.4|2750|2743.2|2741.2|5967
1620806400000|2021-05-12 08:00:00|2744.1|2742.1|2738.9|2736.9|2744.5|2742.5|2730.7|2728.7|5536
1620810000000|2021-05-12 09:00:00|2738.8|2736.8|2743.2|2741.2|2743.4|2741.4|2737.4|2735.4|4431
1620813600000|2021-05-12 10:00:00|2743|2741|2742.4|2740.4|2744.4|2742.4|2738.9|2736.9|4210
1620817200000|2021-05-12 11:00:00|2742.9|2740.9|2742.3|2740.3|2743.9|2741.9|2736.9|2734.9|3932
1620820800000|2021-05-12 12:00:00|2742.4|2740.4|2750.8|2748.8|2756.5|2753.9|2714.8|2711.3|11799
1620824400000|2021-05-12 13:00:00|2750.7|2748.7|2748.9|2746.9|2770.8|2768.8|2732|2730|14099
1620828000000|2021-05-12 14:00:00|2749.1|2747.1|2733.5|2731.5|2750.2|2748.2|2722.1|2720.1|12717
1620831600000|2021-05-12 15:00:00|2733.4|2731.4|2729.6|2727.6|2735.1|2733.1|2720|2717.9|8480
1620835200000|2021-05-12 16:00:00|2729.4|2727.4|2715.7|2713.7|2729.4|2727.4|2714.1|2712.1|6633
1620838800000|2021-05-12 17:00:00|2715.6|2713.6|2718.9|2716.9|2727.9|2725.9|2713.9|2711.8|6914
1620842400000|2021-05-12 18:00:00|2718.8|2716.8|2713.5|2710|2720.4|2718.4|2711.5|2709.5|5741
1620846000000|2021-05-12 19:00:00|2712.6|2710.6|2704|2700.5|2714|2712|2702|2700|6331
1620849600000|2021-05-12 20:00:00|2704.6|2701.1|2705.8|2702.3|2707.6|2704.1|2697.1|2693.6|3091
1620856800000|2021-05-12 22:00:00|2703.9|2700.4|2708.8|2705.3|2713.1|2709.6|2703.5|2700|2175
1620860400000|2021-05-12 23:00:00|2708.9|2705.4|2714.1|2710.6|2715.8|2712.3|2707.1|2704.2|1696
1620864000000|2021-05-13 00:00:00|2713.7|2710.2|2719.8|2716.3|2720.3|2716.8|2703.2|2699.7|3726
1620867600000|2021-05-13 01:00:00|2718.9|2715.4|2720.3|2716.8|2726.3|2722.9|2710.3|2706.8|6241
1620871200000|2021-05-13 02:00:00|2720.1|2716.6|2714.3|2710.8|2720.6|2717.1|2707.3|2703.8|5297
1620874800000|2021-05-13 03:00:00|2714.4|2710.9|2705.6|2702.1|2716.6|2713.1|2698.6|2695.5|4983
1620878400000|2021-05-13 04:00:00|2705.7|2702.2|2707.7|2704.2|2707.8|2704.3|2700.7|2697.4|2761
1620882000000|2021-05-13 05:00:00|2707.8|2704.3|2693.8|2690.3|2708.8|2705.3|2688|2684.5|5591
1620885600000|2021-05-13 06:00:00|2694.2|2690.7|2708.5|2705|2712.2|2708.7|2693.2|2690|5836
1620889200000|2021-05-13 07:00:00|2708.4|2704.9|2690.4|2686.9|2710.9|2707.4|2688.6|2685.1|7139
1620892800000|2021-05-13 08:00:00|2690.1|2686.6|2693.1|2689.6|2701.8|2698.3|2680.9|2678.1|6811
1620896400000|2021-05-13 09:00:00|2693.2|2689.7|2681.3|2677.8|2696.3|2692.8|2679.9|2676.4|5244
1620900000000|2021-05-13 10:00:00|2681.1|2677.6|2684.8|2681.3|2688.8|2685.3|2673.8|2670.3|5561
1620903600000|2021-05-13 11:00:00|2684.6|2681.1|2689.9|2686.4|2698.4|2694.9|2679.7|2676.2|6642
1620907200000|2021-05-13 12:00:00|2690|2686.5|2690.4|2688.4|2705.4|2701.9|2686.8|2684.2|9658
1620910800000|2021-05-13 13:00:00|2690.3|2688.3|2704.4|2702.4|2705.1|2703.1|2679.7|2677|9498
1620914400000|2021-05-13 14:00:00|2704.5|2702.5|2702.4|2700.4|2712.4|2709.9|2696.1|2693.6|9728
1620918000000|2021-05-13 15:00:00|2702.5|2700.5|2700.2|2698.2|2708.8|2705.3|2694.3|2691.7|6685
1620921600000|2021-05-13 16:00:00|2700.1|2698.1|2709.1|2707.1|2711.5|2708.9|2697.8|2695.7|5435
1620925200000|2021-05-13 17:00:00|2709|2707|2695.2|2693.2|2711.5|2708.6|2694|2691.6|6423
1620928800000|2021-05-13 18:00:00|2695.3|2693.3|2708.4|2704.9|2711.2|2708.5|2694|2691.8|4967
1620932400000|2021-05-13 19:00:00|2708.5|2705|2713|2709.5|2717.1|2713.9|2707.8|2705|4149
1620936000000|2021-05-13 20:00:00|2713.3|2709.8|2711.1|2707.6|2713.8|2710.3|2709.2|2706.1|1582
1620943200000|2021-05-13 22:00:00|2712.1|2708.6|2708.3|2704.8|2713.4|2709.9|2707.7|2704.4|1345
1620946800000|2021-05-13 23:00:00|2708.2|2704.7|2706.5|2703|2710|2706.7|2705.9|2702.4|1698
1620950400000|2021-05-14 00:00:00|2706.6|2703.1|2709.5|2706|2710.2|2706.7|2702|2699.1|2790
1620954000000|2021-05-14 01:00:00|2709.3|2705.8|2700.4|2696.9|2713.8|2710.3|2694.1|2690.6|6361
1620957600000|2021-05-14 02:00:00|2700.3|2696.8|2699.1|2695.6|2702|2698.5|2691.3|2688.6|5851
1620961200000|2021-05-14 03:00:00|2699|2695.5|2695.4|2691.9|2699.8|2696.7|2691|2688|4863
1620964800000|2021-05-14 04:00:00|2695.3|2691.8|2698.4|2694.9|2698.9|2695.4|2694.2|2690.7|1535
1620968400000|2021-05-14 05:00:00|2698.5|2695|2704.3|2700.8|2704.9|2701.4|2683.8|2680.3|5002
1620972000000|2021-05-14 06:00:00|2704.4|2700.9|2726.4|2722.9|2733|2729.5|2698.9|2695.4|7875
1620975600000|2021-05-14 07:00:00|2726.5|2723|2721.1|2717.6|2728.3|2725.1|2719.3|2716.1|5223
1620979200000|2021-05-14 08:00:00|2721.2|2717.7|2723.9|2720.4|2731|2727.6|2716.4|2713.6|4656
1620982800000|2021-05-14 09:00:00|2724|2720.5|2715.5|2713.5|2731.2|2727.8|2715.4|2712.4|3815
1620986400000|2021-05-14 10:00:00|2716|2712.5|2726.1|2722.6|2726.8|2723.3|2714|2711.2|3054
1620990000000|2021-05-14 11:00:00|2726.3|2722.8|2729.7|2726.2|2734.8|2732|2721.7|2718.9|4710
1620993600000|2021-05-14 12:00:00|2729.9|2726.4|2727.7|2725.7|2735.2|2731.9|2720.4|2716.9|9059
1620997200000|2021-05-14 13:00:00|2728|2726|2743.5|2740|2750.4|2747.6|2726.4|2724.2|9295
1621000800000|2021-05-14 14:00:00|2743.4|2739.9|2735.1|2733.1|2744.6|2741.4|2728.5|2725.9|8810
1621004400000|2021-05-14 15:00:00|2735.2|2733.2|2739|2737|2743.4|2741.4|2731.4|2728.7|4780
1621008000000|2021-05-14 16:00:00|2739.4|2737.4|2735.2|2733.2|2740.4|2738.4|2732.2|2730.2|3213
1621011600000|2021-05-14 17:00:00|2734.9|2732.9|2729.9|2727.9|2735.4|2733.4|2726.1|2724.1|2832
1621015200000|2021-05-14 18:00:00|2729.6|2727.6|2740|2736.5|2741.1|2738.2|2729.1|2727.1|2846
1621018800000|2021-05-14 19:00:00|2739.8|2736.3|2744.4|2740.9|2745.4|2742.7|2738|2735.3|3035
1621022400000|2021-05-14 20:00:00|2743.7|2741.7|2744.4|2740.9|2748.2|2742.6|2739.4|2736.1|1746
1621202400000|2021-05-16 22:00:00|2740.9|2737.4|2747.7|2744.2|2753|2749.5|2740.9|2735.5|1898
1621206000000|2021-05-16 23:00:00|2747.8|2744.3|2750.5|2747|2751.9|2749.3|2746|2743.1|1422
1621209600000|2021-05-17 00:00:00|2750.4|2746.9|2738.8|2735.3|2750.5|2747|2736.7|2733.2|2692
1621213200000|2021-05-17 01:00:00|2738.9|2735.4|2761.9|2758.4|2767.6|2764.8|2736.7|2733.5|8142
1621216800000|2021-05-17 02:00:00|2762|2758.5|2765.2|2761.7|2768.6|2765.8|2758|2755.3|4520
1621220400000|2021-05-17 03:00:00|2765.3|2761.8|2763.7|2760.2|2770.7|2768.3|2762.4|2759.1|3793
1621224000000|2021-05-17 04:00:00|2763.8|2760.3|2764.7|2762.7|2769.1|2766.3|2763.4|2760.2|2069
1621227600000|2021-05-17 05:00:00|2764.6|2762.6|2761|2757.5|2778.7|2776.2|2760.1|2757.1|5098
1621231200000|2021-05-17 06:00:00|2760.9|2757.4|2771.7|2768.2|2778.3|2775.2|2760.2|2757|5732
1621234800000|2021-05-17 07:00:00|2771.6|2768.1|2772.4|2770.4|2774.9|2772.4|2767.7|2764.2|4601
1621238400000|2021-05-17 08:00:00|2772.5|2770.5|2774|2772|2777.9|2775.8|2770.3|2767.4|3495
1621242000000|2021-05-17 09:00:00|2774.4|2772.4|2762.9|2760.9|2776.6|2774.1|2759.3|2756.5|3916
1621245600000|2021-05-17 10:00:00|2762.8|2760.8|2762.6|2760.6|2767.1|2764.4|2761.4|2758.8|3059
1621249200000|2021-05-17 11:00:00|2762.5|2760.5|2761.2|2759.2|2769.8|2767|2758.3|2755|3637
1621252800000|2021-05-17 12:00:00|2761.3|2759.3|2751.4|2749.4|2765|2762.6|2750.6|2748.6|6374
1621256400000|2021-05-17 13:00:00|2751|2749|2760.9|2757.4|2769.1|2766.5|2744.8|2742.8|9819
1621260000000|2021-05-17 14:00:00|2761|2757.5|2802.2|2798.7|2803.1|2800.7|2756|2753.7|12292
1621263600000|2021-05-17 15:00:00|2802.3|2798.8|2817.5|2815.5|2819.5|2817.3|2799|2796.4|9932
1621267200000|2021-05-17 16:00:00|2817.6|2815.6|2820.5|2818.5|2822.4|2820.4|2809.3|2807.3|6469
1621270800000|2021-05-17 17:00:00|2820.4|2818.4|2821.4|2819.4|2821.7|2819.7|2810.4|2807.8|4881
1621274400000|2021-05-17 18:00:00|2821.3|2819.3|2818|2816|2829.9|2827.9|2814.6|2811.9|4190
1621278000000|2021-05-17 19:00:00|2817.9|2815.9|2822.7|2820.7|2824.1|2822.1|2817.8|2815.3|3284
1621281600000|2021-05-17 20:00:00|2822.6|2820.6|2818.8|2815.3|2822.7|2820.6|2817.9|2814.4|1485
1621288800000|2021-05-17 22:00:00|2822.8|2819.3|2817.1|2813.6|2824.3|2820.8|2815.6|2812.1|1511
1621292400000|2021-05-17 23:00:00|2817.8|2814.3|2827.5|2824|2828|2824.5|2814.9|2811.6|1714
1621296000000|2021-05-18 00:00:00|2827.4|2823.9|2826.1|2822.6|2829.2|2825.7|2821.8|2818.3|2815
1621299600000|2021-05-18 01:00:00|2826.3|2822.8|2861.3|2857.8|2877|2873.5|2825.6|2822.1|10102
1621303200000|2021-05-18 02:00:00|2861.1|2857.6|2842.2|2838.7|2868.9|2865.4|2839.1|2835.6|7313
1621306800000|2021-05-18 03:00:00|2841.9|2838.4|2848.4|2844.9|2853.2|2849.7|2839.7|2836.2|4362
1621310400000|2021-05-18 04:00:00|2848.5|2845|2850.5|2847|2853.2|2849.7|2845.6|2842.7|2405
1621314000000|2021-05-18 05:00:00|2850.4|2846.9|2853.8|2850.3|2860.7|2857.2|2849.8|2846.3|4538
1621317600000|2021-05-18 06:00:00|2853.9|2850.4|2855.5|2852|2861.9|2858.4|2845.5|2842|6752
1621321200000|2021-05-18 07:00:00|2855.7|2852.2|2852|2850|2858.5|2855|2849.2|2845.7|4747
1621324800000|2021-05-18 08:00:00|2852.7|2849.2|2852.9|2849.4|2855.4|2852.8|2846.1|2843.1|5253
1621328400000|2021-05-18 09:00:00|2853|2849.5|2847.2|2843.7|2854.7|2852|2846.8|2843.3|4376
1621332000000|2021-05-18 10:00:00|2847.3|2843.8|2848.8|2845.3|2851.2|2847.9|2846.3|2843.1|3511
1621335600000|2021-05-18 11:00:00|2848.1|2844.6|2853.2|2851.2|2854.1|2851.4|2839|2836.2|5554
1621339200000|2021-05-18 12:00:00|2853.4|2851.4|2856.9|2854.9|2864|2860.9|2844.6|2842|7267
1621342800000|2021-05-18 13:00:00|2857.4|2855.4|2820.1|2818.1|2867.6|2864.4|2819.8|2817.1|12525
1621346400000|2021-05-18 14:00:00|2820.2|2818.2|2821|2819|2826.1|2822.8|2808.8|2806|12026
1621350000000|2021-05-18 15:00:00|2821.1|2819.1|2809.5|2807.5|2825.6|2822.7|2809.1|2807.1|6862
1621353600000|2021-05-18 16:00:00|2809.1|2807.1|2823.3|2819.8|2823.3|2820.5|2801.9|2799.3|5641
1621357200000|2021-05-18 17:00:00|2823.4|2819.9|2828.5|2825|2830.1|2827.4|2819.3|2816.7|3625
1621360800000|2021-05-18 18:00:00|2828.4|2824.9|2822.9|2819.4|2829.5|2826.8|2820.7|2818|3017
1621364400000|2021-05-18 19:00:00|2823|2819.5|2820.5|2817|2828.7|2826|2820.1|2816.6|2962
1621368000000|2021-05-18 20:00:00|2820.6|2817.1|2820.1|2816.6|2823.5|2820|2818.4|2815|1615
1621375200000|2021-05-18 22:00:00|2819.4|2815.9|2815.7|2812.2|2820.4|2816.9|2815.6|2812.1|1148
1621378800000|2021-05-18 23:00:00|2815.8|2812.3|2817.8|2814.3|2820.8|2817.3|2815.1|2811.6|1764
1621382400000|2021-05-19 00:00:00|2817.9|2814.4|2819.4|2815.9|2823|2819.5|2812.3|2808.8|3084
1621386000000|2021-05-19 01:00:00|2819.7|2816.2|2809.9|2806.4|2825.2|2821.7|2807.7|2804.2|5955
1621389600000|2021-05-19 02:00:00|2809.8|2806.3|2801.3|2797.8|2809.8|2806.3|2791.9|2788.4|5534
1621393200000|2021-05-19 03:00:00|2801.2|2797.7|2806.1|2802.6|2807.8|2804.3|2794.6|2791.1|3251
1621396800000|2021-05-19 04:00:00|2806.2|2802.7|2801.8|2798.3|2809.4|2805.9|2800|2796.5|2017
1621400400000|2021-05-19 05:00:00|2801.7|2798.2|2817.5|2814|2819.4|2815.9|2794.5|2791|4626
1621404000000|2021-05-19 06:00:00|2817.3|2813.8|2815.6|2812.1|2821.9|2818.4|2811.2|2807.7|6538
1621407600000|2021-05-19 07:00:00|2815.5|2812|2792.4|2788.9|2815.8|2813.1|2785|2781.5|7200
1621411200000|2021-05-19 08:00:00|2792.3|2788.8|2780.7|2777.2|2800.9|2797.4|2768.1|2765.4|6634
1621414800000|2021-05-19 09:00:00|2780.9|2777.4|2770.5|2767|2784.3|2780.8|2767.1|2764|6040
1621418400000|2021-05-19 10:00:00|2770.4|2766.9|2771.6|2768.1|2775.1|2771.6|2762.4|2758.9|4991
1621422000000|2021-05-19 11:00:00|2771.9|2768.4|2758.8|2755.3|2771.9|2768.4|2738.9|2735.4|7639
1621425600000|2021-05-19 12:00:00|2758.6|2755.1|2782.9|2779.4|2785|2781.5|2756|2752.8|8933
1621429200000|2021-05-19 13:00:00|2783|2779.5|2820.9|2817.4|2825.5|2822|2759.2|2755.7|14018
1621432800000|2021-05-19 14:00:00|2820.6|2817.1|2793.9|2790.4|2821.4|2817.9|2776.2|2772.7|14496
1621436400000|2021-05-19 15:00:00|2794.1|2790.6|2800.1|2798.1|2801.5|2798.9|2784|2780.5|8698
1621440000000|2021-05-19 16:00:00|2800.2|2798.2|2798.7|2795.2|2802.2|2799.7|2790|2786.5|5943
1621443600000|2021-05-19 17:00:00|2798.8|2795.3|2783.6|2780.1|2802.3|2799.2|2782.7|2779.2|5826
1621447200000|2021-05-19 18:00:00|2783.5|2780|2752.1|2748.6|2793.2|2789.7|2751.7|2748.2|13920
1621450800000|2021-05-19 19:00:00|2751.6|2748.1|2774.5|2771|2775.7|2772.2|2750.4|2746.9|6949
1621454400000|2021-05-19 20:00:00|2774.3|2770.8|2775|2771.5|2777.7|2774.2|2773|2769.5|1802
1621461600000|2021-05-19 22:00:00|2776.1|2772.6|2768.5|2765|2778.3|2774.8|2768.2|2764.7|1389
1621465200000|2021-05-19 23:00:00|2768|2764.5|2763.3|2759.8|2771.7|2768.2|2760.4|2756.9|1881
1621468800000|2021-05-20 00:00:00|2763.1|2759.6|2775.7|2772.2|2776.3|2772.8|2759.6|2756.1|3599
1621472400000|2021-05-20 01:00:00|2776|2772.5|2767.9|2764.4|2779.4|2775.9|2741.7|2738.2|9940
1621476000000|2021-05-20 02:00:00|2767.8|2764.3|2772.4|2768.9|2779.6|2776.1|2759.8|2756.3|7537
1621479600000|2021-05-20 03:00:00|2772.6|2769.1|2775|2771.5|2781.1|2778.3|2770.7|2767.2|4595
1621483200000|2021-05-20 04:00:00|2774.9|2771.4|2780.4|2776.9|2781|2777.5|2774.6|2771.2|2213
1621486800000|2021-05-20 05:00:00|2780.3|2776.8|2777.2|2773.7|2792.9|2789.4|2776.9|2773.4|5501
1621490400000|2021-05-20 06:00:00|2777.3|2773.8|2778.7|2775.2|2789|2785.5|2772.4|2768.9|6699
1621494000000|2021-05-20 07:00:00|2778.9|2775.4|2782.9|2779.4|2785.4|2781.9|2776.7|2773.2|5820
1621497600000|2021-05-20 08:00:00|2782.8|2779.3|2766.1|2762.6|2783.9|2780.6|2761.8|2758.5|4976
1621501200000|2021-05-20 09:00:00|2766|2762.5|2763.1|2761.1|2768.1|2764.8|2753.7|2750.8|5106
1621504800000|2021-05-20 10:00:00|2763|2761|2768.9|2765.4|2769.3|2765.8|2756|2752.5|4251
1621508400000|2021-05-20 11:00:00|2769|2765.5|2780.1|2776.6|2784.4|2781.6|2768.9|2765.4|4561
1621512000000|2021-05-20 12:00:00|2780.3|2776.8|2778.9|2775.4|2788|2785.2|2772.6|2769.7|6014
1621515600000|2021-05-20 13:00:00|2779.7|2776.2|2786.9|2783.4|2794.8|2791.7|2773.5|2770|9301
1621519200000|2021-05-20 14:00:00|2786.7|2783.2|2784.3|2780.8|2790.4|2787.5|2775.2|2773|9636
1621522800000|2021-05-20 15:00:00|2784.4|2780.9|2794.7|2791.2|2795.6|2793.3|2783.7|2780.2|6733
1621526400000|2021-05-20 16:00:00|2795|2791.5|2796.5|2794.5|2801.4|2799.2|2787.8|2785.5|5913
1621530000000|2021-05-20 17:00:00|2796.6|2794.6|2783|2781|2797.5|2795.4|2782.8|2780.1|5027
1621533600000|2021-05-20 18:00:00|2783.2|2781.2|2774.4|2772.4|2785|2782.4|2767.1|2763.6|5759
1621537200000|2021-05-20 19:00:00|2774.7|2772.7|2781.5|2778|2782.2|2779.4|2773.1|2770.1|4160
1621540800000|2021-05-20 20:00:00|2781.8|2778.3|2778.4|2774.9|2781.8|2778.6|2776.9|2773.5|2107
1621548000000|2021-05-20 22:00:00|2777.8|2774.3|2775.8|2772.3|2780.7|2777.2|2775.4|2771.9|1405
1621551600000|2021-05-20 23:00:00|2775.7|2772.2|2772.9|2769.4|2777.8|2774.3|2772.1|2768.6|1267
1621555200000|2021-05-21 00:00:00|2772.8|2769.3|2777.7|2774.2|2782.3|2778.8|2772.6|2769.1|3436
1621558800000|2021-05-21 01:00:00|2777.8|2774.3|2762.9|2759.4|2784.2|2780.7|2762.6|2759.1|7538
1621562400000|2021-05-21 02:00:00|2762.8|2759.3|2768.6|2765.1|2772.1|2768.6|2761.6|2758.1|6178
1621566000000|2021-05-21 03:00:00|2768.5|2765|2774.4|2770.9|2774.9|2771.4|2767.6|2764.1|3667
1621569600000|2021-05-21 04:00:00|2774.3|2770.8|2775.8|2772.3|2779.4|2775.9|2772.1|2768.6|2210
1621573200000|2021-05-21 05:00:00|2776|2772.5|2778.8|2775.3|2781.4|2778.5|2774.5|2771|4425
1621576800000|2021-05-21 06:00:00|2779.2|2775.7|2765.6|2762.1|2781.4|2778.9|2762.7|2759.2|6400
1621580400000|2021-05-21 07:00:00|2765.9|2762.4|2771.9|2768.4|2772.1|2769|2764|2760.9|6113
1621584000000|2021-05-21 08:00:00|2772|2768.5|2769.5|2767.5|2773.9|2770.9|2765.8|2763|4271
1621587600000|2021-05-21 09:00:00|2769.7|2767.7|2782.4|2778.9|2785.5|2782.1|2769.7|2767.3|4328
1621591200000|2021-05-21 10:00:00|2782.5|2779|2782.1|2778.6|2786.6|2783.1|2778.5|2775.3|3070
1621594800000|2021-05-21 11:00:00|2782.2|2778.7|2776.3|2772.8|2784.9|2782.1|2775.3|2772.8|3937
1621598400000|2021-05-21 12:00:00|2776.4|2772.9|2796.5|2793|2797|2793.8|2773.2|2770.2|6063
1621602000000|2021-05-21 13:00:00|2796.4|2792.9|2771.6|2768.1|2808.9|2805.4|2765.7|2762.2|10279
1621605600000|2021-05-21 14:00:00|2771.8|2768.3|2747.6|2744.1|2778.3|2774.8|2736|2732.5|12785
1621609200000|2021-05-21 15:00:00|2747.7|2744.2|2742.1|2738.6|2753.5|2750.3|2738.4|2735.4|7642
1621612800000|2021-05-21 16:00:00|2741.9|2738.4|2733.7|2730.2|2743.8|2741|2721.8|2718.3|7017
1621616400000|2021-05-21 17:00:00|2733.5|2730|2749.5|2746|2750.6|2747.9|2733.1|2729.6|4852
1621620000000|2021-05-21 18:00:00|2750|2746.5|2759.2|2755.7|2760.1|2757.4|2747.8|2744.8|3795
1621623600000|2021-05-21 19:00:00|2759.3|2755.8|2754|2750.5|2762.5|2759.2|2752.3|2748.8|3823
1621627200000|2021-05-21 20:00:00|2754.1|2750.6|2762.6|2750.6|2764.6|2757|2754|2750|1995
1621807200000|2021-05-23 22:00:00|2757.6|2754.1|2756.8|2753.3|2757.9|2754.4|2753.8|2750.3|2152
1621810800000|2021-05-23 23:00:00|2756.9|2753.4|2758.5|2755|2761.1|2757.6|2754.7|2751.2|2477
1621814400000|2021-05-24 00:00:00|2758.8|2755.3|2754.5|2751|2762.5|2759|2753.6|2750.1|4125
1621818000000|2021-05-24 01:00:00|2754.7|2751.2|2774.2|2770.7|2777.8|2774.3|2747.8|2744.3|11735
1621821600000|2021-05-24 02:00:00|2774.4|2770.9|2765|2761.5|2777.8|2774.3|2762.4|2758.9|8127
1621825200000|2021-05-24 03:00:00|2764.9|2761.4|2765.3|2761.8|2771|2767.5|2763.1|2760.2|4002
1621828800000|2021-05-24 04:00:00|2765.5|2762|2767.4|2763.9|2768.9|2765.6|2763.3|2759.8|1688
1621832400000|2021-05-24 05:00:00|2767.3|2763.8|2770.4|2766.9|2773.8|2770.4|2766.7|2763.2|4342
1621836000000|2021-05-24 06:00:00|2770.3|2766.8|2771.1|2767.6|2776.5|2773|2761.4|2758.5|6314
1621839600000|2021-05-24 07:00:00|2770.9|2767.4|2768.7|2765.2|2776.1|2773.7|2767.8|2764.8|4482
1621843200000|2021-05-24 08:00:00|2768.6|2765.1|2756.6|2754.6|2771.6|2769.3|2751.3|2747.8|4684
1621846800000|2021-05-24 09:00:00|2756.9|2754.9|2768.2|2766.2|2768.2|2766.2|2755.7|2753.7|3762
1621850400000|2021-05-24 10:00:00|2768.1|2766.1|2771.9|2768.4|2772.8|2770.3|2766|2763.1|2979
1621854000000|2021-05-24 11:00:00|2770.5|2768.5|2769.9|2767.9|2772.6|2770.6|2765.4|2762.8|3802
1621857600000|2021-05-24 12:00:00|2769.8|2767.8|2771.7|2769.7|2780.7|2778.7|2768.5|2766.5|4933
1621861200000|2021-05-24 13:00:00|2771.6|2769.6|2776.5|2774.5|2791.8|2789.6|2763.7|2760.8|10480
1621864800000|2021-05-24 14:00:00|2776.6|2774.6|2785.9|2783.9|2786.7|2784.6|2769.7|2767.7|8412
1621868400000|2021-05-24 15:00:00|2786|2784|2778.6|2776.6|2786.4|2784.4|2773.3|2771.3|4382
1621872000000|2021-05-24 16:00:00|2778.5|2776.5|2776.5|2774.5|2779.5|2777.5|2770.1|2768.1|3791
1621875600000|2021-05-24 17:00:00|2776.6|2774.6|2776.4|2774.4|2781.5|2779.5|2774.5|2772.1|2934
1621879200000|2021-05-24 18:00:00|2776.5|2774.5|2778.4|2776.4|2780.2|2778.2|2775.1|2773.1|2129
1621882800000|2021-05-24 19:00:00|2778.3|2776.3|2778.1|2774.6|2779.9|2777.9|2775.8|2773.8|1873
1621886400000|2021-05-24 20:00:00|2777.4|2775.4|2778.5|2775|2780.1|2777.4|2777.1|2774.5|1174
1621893600000|2021-05-24 22:00:00|2781.3|2773.4|2775.3|2773.3|2781.3|2775.7|2774.8|2769.7|1249
1621897200000|2021-05-24 23:00:00|2775.2|2773.2|2770.1|2766.6|2776.4|2773.2|2769.5|2766.6|1679
1621900800000|2021-05-25 00:00:00|2770.2|2766.7|2770.7|2767.2|2772.5|2769|2765.2|2761.7|3105
1621904400000|2021-05-25 01:00:00|2770.8|2767.3|2757.6|2754.1|2774.8|2771.8|2756.5|2753|8521
1621908000000|2021-05-25 02:00:00|2757.7|2754.2|2767.6|2764.1|2768|2764.5|2754.1|2751|5342
1621911600000|2021-05-25 03:00:00|2767.7|2764.2|2767.6|2764.1|2768.8|2766|2765|2762.3|2802
1621915200000|2021-05-25 04:00:00|2767.4|2763.9|2767.1|2763.6|2768.7|2765.6|2763.8|2760.7|1410
1621918800000|2021-05-25 05:00:00|2766.5|2764.5|2751.9|2748.4|2768.4|2765|2748|2744.7|4103
1621922400000|2021-05-25 06:00:00|2752|2748.5|2779.5|2776|2782.6|2779.9|2751.1|2747.9|6787
1621926000000|2021-05-25 07:00:00|2779.6|2776.1|2770.6|2767.1|2783.3|2779.8|2768.3|2765.6|5746
1621929600000|2021-05-25 08:00:00|2770.7|2767.2|2766.3|2764.3|2772.4|2769.5|2761|2758.8|4169
1621933200000|2021-05-25 09:00:00|2766.2|2764.2|2762.5|2760.5|2768.6|2766.4|2762.4|2760.4|2753
1621936800000|2021-05-25 10:00:00|2762.4|2760.4|2763.4|2761.4|2767.3|2765.3|2760.1|2757.8|3664
1621940400000|2021-05-25 11:00:00|2763.6|2761.6|2764.9|2762.9|2765.4|2763.3|2757.9|2755.7|3830
1621944000000|2021-05-25 12:00:00|2765|2763|2758.8|2756.8|2775.2|2773.2|2758.2|2755.5|5532
1621947600000|2021-05-25 13:00:00|2759|2757|2766|2762.5|2774.7|2772.7|2751.5|2749|9786
1621951200000|2021-05-25 14:00:00|2766.1|2762.6|2790.8|2788.8|2805.4|2802.2|2763.8|2761.4|10853
1621954800000|2021-05-25 15:00:00|2790.6|2788.6|2790.9|2788.9|2794.1|2792.1|2783.7|2781.7|6779
1621958400000|2021-05-25 16:00:00|2791|2789|2795.7|2793.7|2796.4|2794.4|2787.9|2785.9|4194
1621962000000|2021-05-25 17:00:00|2795.6|2793.6|2798.4|2796.4|2798.6|2796.6|2794|2791.9|3599
1621965600000|2021-05-25 18:00:00|2798.3|2796.3|2799.1|2797.1|2800.9|2798.9|2795.8|2793.8|3571
1621969200000|2021-05-25 19:00:00|2799.2|2797.2|2801.5|2799.5|2802|2800|2796.4|2794.4|2583
1621972800000|2021-05-25 20:00:00|2801.1|2799.1|2801.3|2797.8|2803.8|2800.9|2799.2|2794.2|1435
1621980000000|2021-05-25 22:00:00|2801.4|2797.9|2802.2|2798.7|2803.5|2800|2799.5|2796|1472
1621983600000|2021-05-25 23:00:00|2802.5|2799|2800.7|2797.2|2803.3|2800.1|2798.3|2795.4|1539
1621987200000|2021-05-26 00:00:00|2800.8|2797.3|2800.5|2798.5|2805.3|2803|2796.7|2794.5|2770
1621990800000|2021-05-26 01:00:00|2800.4|2798.4|2815.5|2813.5|2820.9|2818.2|2800.4|2798.4|7515
1621994400000|2021-05-26 02:00:00|2815.6|2813.6|2820.3|2818.3|2825.1|2822.4|2815.6|2812.9|5508
1621998000000|2021-05-26 03:00:00|2820.4|2818.4|2816.6|2813.1|2824.3|2821.7|2815.8|2813.1|4191
1622001600000|2021-05-26 04:00:00|2816.7|2813.2|2819.1|2817.1|2820|2817.3|2814.1|2811.5|2519
1622005200000|2021-05-26 05:00:00|2819|2817|2813.6|2810.1|2821.9|2819.9|2811.8|2808.4|3671
1622008800000|2021-05-26 06:00:00|2813.7|2810.2|2811.5|2808|2816.4|2812.9|2802.7|2799.7|5868
1622012400000|2021-05-26 07:00:00|2811.7|2808.2|2817.4|2815.4|2821.1|2818.7|2807.8|2805.1|4412
1622016000000|2021-05-26 08:00:00|2817.3|2815.3|2807.3|2805.3|2820|2818|2805.3|2803.2|4099
1622019600000|2021-05-26 09:00:00|2807.5|2805.5|2808.9|2806.9|2813.4|2810.1|2804.6|2802.5|3938
1622023200000|2021-05-26 10:00:00|2808.7|2806.7|2813.9|2810.4|2814.2|2811.7|2804.6|2802.4|3734
1622026800000|2021-05-26 11:00:00|2814.1|2810.6|2809.4|2807.4|2814.5|2812.5|2805.2|2803.2|4176
1622030400000|2021-05-26 12:00:00|2809.6|2807.6|2809.5|2807.5|2824.3|2822.3|2806.9|2804.9|6619
1622034000000|2021-05-26 13:00:00|2809.4|2807.4|2776.9|2774.9|2810.8|2808.8|2776|2774|10221
1622037600000|2021-05-26 14:00:00|2777|2775|2779.4|2777.4|2794.5|2792.5|2773.7|2771.7|7785
1622041200000|2021-05-26 15:00:00|2779.5|2777.5|2786.5|2784.5|2791.1|2789.1|2779.5|2777.5|5281
1622044800000|2021-05-26 16:00:00|2786.4|2784.4|2784.5|2782.5|2789.3|2787.3|2782.9|2780.9|3852
1622048400000|2021-05-26 17:00:00|2784.6|2782.6|2768.9|2766.9|2785.9|2783.9|2761.3|2759.3|5941
1622052000000|2021-05-26 18:00:00|2768.8|2766.8|2770.1|2768.1|2773.9|2771.3|2765|2763|4321
1622055600000|2021-05-26 19:00:00|2769.9|2767.9|2770|2768|2771.4|2769.4|2767.8|2765.8|2577
1622059200000|2021-05-26 20:00:00|2769.9|2767.9|2770.4|2766.9|2771.4|2768.4|2769|2764.6|1525
1622066400000|2021-05-26 22:00:00|2769.6|2766.1|2772.8|2770.8|2774.2|2771.4|2769.2|2765.7|1453
1622070000000|2021-05-26 23:00:00|2772.6|2770.6|2770.5|2767|2775|2772.4|2768|2765.4|1432
1622073600000|2021-05-27 00:00:00|2769.6|2767.6|2767.5|2764|2770.5|2768.1|2764.3|2761.5|2243
1622077200000|2021-05-27 01:00:00|2767.6|2764.1|2758.4|2756.4|2767.9|2764.7|2751.5|2748.8|7355
1622080800000|2021-05-27 02:00:00|2758.2|2756.2|2764.6|2761.1|2766.3|2763.1|2750.8|2748.3|4265
1622084400000|2021-05-27 03:00:00|2764.5|2761|2766.9|2763.4|2768.4|2765.6|2761.1|2758.1|2589
1622088000000|2021-05-27 04:00:00|2766.8|2763.3|2769.9|2767.9|2771.9|2769|2765.3|2762.7|2059
1622091600000|2021-05-27 05:00:00|2770|2768|2777.7|2774.2|2779.7|2777.1|2765.4|2762.9|4313
1622095200000|2021-05-27 06:00:00|2777.8|2774.3|2772.4|2768.9|2780.7|2777.9|2766.3|2763.9|5236
1622098800000|2021-05-27 07:00:00|2772.9|2769.4|2772.6|2770.6|2775.6|2772.9|2767|2765|4404
1622102400000|2021-05-27 08:00:00|2772.7|2770.7|2764.4|2762.4|2775.7|2773.1|2760.6|2758.6|3645
1622106000000|2021-05-27 09:00:00|2764.3|2762.3|2767.8|2765.8|2769.6|2766.7|2763.6|2761.6|2573
1622109600000|2021-05-27 10:00:00|2767.7|2765.7|2770.1|2768.1|2773.1|2770.5|2764|2761.5|2559
1622113200000|2021-05-27 11:00:00|2770.3|2768.3|2764.6|2762.6|2771.1|2768.7|2754.9|2752.5|3902
1622116800000|2021-05-27 12:00:00|2764.7|2762.7|2771.5|2768|2775|2772.3|2756.1|2754.1|7601
1622120400000|2021-05-27 13:00:00|2771.8|2768.3|2766.7|2763.2|2778.4|2775|2754.4|2751.7|9782
1622124000000|2021-05-27 14:00:00|2766.6|2763.1|2767.2|2765.2|2778.9|2776.6|2763.6|2761.6|9969
1622127600000|2021-05-27 15:00:00|2767.3|2765.3|2780.8|2778.8|2781.1|2779.1|2767.3|2765.3|6577
1622131200000|2021-05-27 16:00:00|2781|2779|2776|2774|2781.7|2779.7|2767.6|2765.6|3795
1622134800000|2021-05-27 17:00:00|2776.2|2774.2|2785.3|2783.3|2789.2|2787.2|2775.2|2773.2|4916
1622138400000|2021-05-27 18:00:00|2785.4|2783.4|2787.9|2785.9|2788.2|2786.2|2781.1|2779.1|2608
1622142000000|2021-05-27 19:00:00|2787.8|2785.8|2787.1|2785.1|2789.9|2787.9|2786|2784|2359
1622145600000|2021-05-27 20:00:00|2786.6|2784.6|2786.3|2782.8|2788.9|2786.1|2784.7|2781.2|1499
1622152800000|2021-05-27 22:00:00|2787.7|2784.2|2787.8|2784.3|2791|2787.5|2787.2|2783.7|1255
1622156400000|2021-05-27 23:00:00|2787.9|2784.4|2789.6|2787.6|2792.3|2789.7|2786.1|2782.8|1692
1622160000000|2021-05-28 00:00:00|2789.7|2787.7|2786.7|2783.2|2791|2788.4|2783.8|2780.3|2823
1622163600000|2021-05-28 01:00:00|2785.9|2783.9|2775.2|2773.2|2791.7|2788.9|2774|2771.5|6709
1622167200000|2021-05-28 02:00:00|2775.3|2773.3|2775.4|2771.9|2781|2778.7|2773.4|2771|4461
1622170800000|2021-05-28 03:00:00|2775.3|2771.8|2777.7|2775.7|2778.5|2775.8|2773.5|2770.7|2886
1622174400000|2021-05-28 04:00:00|2777.6|2775.6|2777.5|2775.5|2779.4|2776.8|2775.7|2772.9|1725
1622178000000|2021-05-28 05:00:00|2777.4|2775.4|2768.4|2764.9|2777.9|2775.5|2764.3|2762.3|4790
1622181600000|2021-05-28 06:00:00|2768.3|2764.8|2767.4|2765.4|2770.6|2768.1|2760.7|2758.3|6739
1622185200000|2021-05-28 07:00:00|2767.6|2765.6|2768|2766|2770.7|2768.1|2762.6|2760.3|3107
1622188800000|2021-05-28 08:00:00|2768.1|2766.1|2771.3|2769.3|2775.5|2772.8|2767.2|2765.2|3076
1622192400000|2021-05-28 09:00:00|2771.2|2769.2|2769.8|2767.8|2772.8|2770.3|2766.9|2764.4|2086
1622196000000|2021-05-28 10:00:00|2769.7|2767.7|2765.1|2763.1|2771.6|2769|2764.7|2762.3|2481
1622199600000|2021-05-28 11:00:00|2765.2|2763.2|2764.2|2762.2|2766.6|2764.6|2759.5|2757.5|4441
1622203200000|2021-05-28 12:00:00|2764.1|2762.1|2756.2|2754.2|2766|2764|2740.9|2738.2|9586
1622206800000|2021-05-28 13:00:00|2756.3|2754.3|2777.8|2774.3|2780.2|2778.2|2743.2|2740.4|10575
1622210400000|2021-05-28 14:00:00|2777.7|2774.2|2780.5|2778.5|2785.5|2782.7|2772.7|2770.3|9196
1622214000000|2021-05-28 15:00:00|2780.7|2778.7|2782.8|2780.8|2786.8|2784.8|2779.2|2777.2|5124
1622217600000|2021-05-28 16:00:00|2782.7|2780.7|2793.8|2791.8|2793.8|2791.8|2782.7|2780.7|4255
1622221200000|2021-05-28 17:00:00|2794|2792|2789.2|2787.2|2798.7|2796.7|2787.8|2785.8|4960
1622224800000|2021-05-28 18:00:00|2789.3|2787.3|2786.3|2784.3|2790.1|2788|2781.6|2779.6|3036
1622228400000|2021-05-28 19:00:00|2786.5|2784.5|2795.2|2791.7|2796.1|2793|2786.1|2783.3|2595
1622232000000|2021-05-28 20:00:00|2795.3|2791.8|2798.9|2787.6|2799.8|2793.2|2791.5|2785.9|2141
1622412000000|2021-05-30 22:00:00|2794.1|2790.6|2796.7|2793.2|2797.8|2794.6|2793.1|2787.3|1281
1622415600000|2021-05-30 23:00:00|2796.8|2793.3|2795.7|2792.2|2798.6|2795.4|2794|2791.1|1254
1622419200000|2021-05-31 00:00:00|2795.4|2793.4|2799.5|2796|2802.5|2799.4|2792.6|2789.8|2319
1622422800000|2021-05-31 01:00:00|2799.8|2796.3|2806.9|2803.4|2815.4|2812.6|2796.1|2793.5|7109
1622426400000|2021-05-31 02:00:00|2807.2|2803.7|2809.7|2806.2|2814.3|2810.8|2802.6|2799.7|4679
1622430000000|2021-05-31 03:00:00|2809.8|2806.3|2808.7|2805.2|2815.5|2812.8|2806.9|2803.6|3071
1622433600000|2021-05-31 04:00:00|2807.9|2805.9|2805.8|2803.8|2808.8|2806.1|2804.9|2801.4|1652
1622437200000|2021-05-31 05:00:00|2805.9|2803.9|2802.1|2798.6|2808.4|2805.4|2796.9|2794.1|3449
1622440800000|2021-05-31 06:00:00|2802.2|2798.7|2796.6|2794.6|2802.2|2798.9|2789|2786.1|4198
1622444400000|2021-05-31 07:00:00|2796.7|2794.7|2797.8|2794.3|2802.5|2800.5|2794.1|2791.7|2980
1622448000000|2021-05-31 08:00:00|2797.7|2794.2|2802.5|2800.5|2803.3|2800.6|2794|2791.6|3566
1622451600000|2021-05-31 09:00:00|2802.4|2800.4|2795.2|2793.2|2803.6|2800.8|2792.6|2790.6|3262
1622455200000|2021-05-31 10:00:00|2795|2793|2796|2794|2796.8|2794.1|2790.9|2788.3|2267
1622458800000|2021-05-31 11:00:00|2796.1|2794.1|2801.6|2799.6|2802.2|2800.2|2792.1|2790.1|2108
1622462400000|2021-05-31 12:00:00|2801.4|2799.4|2799|2795.5|2803.8|2800.8|2796.7|2793.5|2612
1622466000000|2021-05-31 13:00:00|2798.9|2795.4|2800|2796.5|2801.3|2798.1|2792.3|2789.5|5871
1622469600000|2021-05-31 14:00:00|2800.1|2796.6|2795.6|2792.1|2804.8|2801.6|2792.5|2789.9|4059
1622473200000|2021-05-31 15:00:00|2795.7|2792.2|2798.6|2795.1|2800.9|2797.7|2794.4|2792|2810
1622476800000|2021-05-31 16:00:00|2798.7|2795.2|2806.4|2802.9|2806.7|2803.2|2797.9|2794.7|2243
1622498400000|2021-05-31 22:00:00|2811|2799.1|2809.2|2805.7|2813.6|2807.8|2804.3|2797.6|1900
1622502000000|2021-05-31 23:00:00|2809.1|2805.6|2810.1|2806.6|2810.8|2807.7|2807.1|2803.6|1385
1622505600000|2021-06-01 00:00:00|2810.2|2806.7|2808.1|2804.6|2811|2808.1|2804.1|2800.9|2758
1622509200000|2021-06-01 01:00:00|2807.9|2804.4|2822.9|2820.9|2828.2|2826.1|2801.7|2798.2|8031
1622512800000|2021-06-01 02:00:00|2823|2821|2822.5|2820.5|2830.6|2828|2819.3|2816.5|4754
1622516400000|2021-06-01 03:00:00|2822.6|2820.6|2825.3|2821.8|2835.9|2832.8|2822.5|2819.9|4005
1622520000000|2021-06-01 04:00:00|2825.4|2821.9|2821.6|2818.1|2826.2|2823.6|2820.1|2817.6|2524
1622523600000|2021-06-01 05:00:00|2821.7|2818.2|2830.1|2826.6|2831.8|2829|2820.2|2816.9|3597
1622527200000|2021-06-01 06:00:00|2829.9|2826.4|2835|2833|2840.4|2837.4|2825.5|2822|6631
1622530800000|2021-06-01 07:00:00|2834.9|2832.9|2835.6|2832.1|2840.1|2838|2830.7|2828.2|5292
1622534400000|2021-06-01 08:00:00|2835.8|2832.3|2832.3|2830.3|2836.9|2834.1|2816.2|2813.5|6755
1622538000000|2021-06-01 09:00:00|2831.7|2829.7|2818.7|2816.7|2835.8|2833.3|2818.2|2815.6|5211
1622541600000|2021-06-01 10:00:00|2818.8|2816.8|2822.3|2820.3|2826.9|2824|2816.4|2814.4|4582
1622545200000|2021-06-01 11:00:00|2822.4|2820.4|2826.6|2824.6|2830.2|2827.6|2820.1|2817.5|5068
1622548800000|2021-06-01 12:00:00|2826.5|2824.5|2841.8|2839.8|2844.3|2842.2|2826.3|2824.3|6196
1622552400000|2021-06-01 13:00:00|2841.9|2839.9|2832.1|2828.6|2856.8|2854.8|2823.5|2821.2|10468
1622556000000|2021-06-01 14:00:00|2832|2828.5|2804.4|2800.9|2844.9|2841.4|2793.1|2789.6|12476
1622559600000|2021-06-01 15:00:00|2804.5|2801|2800.2|2798.2|2809.4|2806.5|2794.9|2792.3|6881
1622563200000|2021-06-01 16:00:00|2800.1|2798.1|2804.8|2801.3|2807.8|2805.6|2797.6|2795.6|3806
1622566800000|2021-06-01 17:00:00|2804.7|2801.2|2801.4|2799.4|2804.7|2801.2|2798.5|2795.7|2652
1622570400000|2021-06-01 18:00:00|2801.2|2799.2|2796.3|2794.3|2801.9|2799.9|2795.8|2793.8|2120
1622574000000|2021-06-01 19:00:00|2796.2|2794.2|2788.4|2784.9|2797.7|2795.3|2786|2783.3|2638
1622577600000|2021-06-01 20:00:00|2788.6|2785.1|2791.5|2788|2793.2|2788.5|2783.6|2780.8|1818
1622584800000|2021-06-01 22:00:00|2791.2|2787.7|2786.6|2783.1|2793.1|2788.9|2783.6|2780.1|1812
1622588400000|2021-06-01 23:00:00|2786.7|2783.2|2786.8|2783.3|2789|2786.1|2783.5|2780.5|1154
1622592000000|2021-06-02 00:00:00|2786.7|2783.2|2792|2788.5|2793.3|2789.8|2784.6|2781.1|2168
1622595600000|2021-06-02 01:00:00|2791.9|2788.4|2781|2779|2798.4|2794.9|2780|2777.3|5705
1622599200000|2021-06-02 02:00:00|2781.1|2779.1|2782.3|2778.8|2789|2786.2|2777.5|2774.3|4439
1622602800000|2021-06-02 03:00:00|2782|2778.5|2782.6|2779.1|2784.1|2780.6|2776.1|2772.6|3150
1622606400000|2021-06-02 04:00:00|2782.4|2778.9|2779.2|2775.7|2782.7|2779.6|2778.1|2775.3|1619
1622610000000|2021-06-02 05:00:00|2779.1|2775.6|2782.2|2778.7|2788.8|2785.5|2774.1|2770.9|3587
1622613600000|2021-06-02 06:00:00|2782.4|2778.9|2776.8|2774.8|2782.4|2778.9|2771|2768.3|6568
1622617200000|2021-06-02 07:00:00|2776.9|2774.9|2774.4|2772.4|2783.3|2780.5|2770.9|2768.3|5309
1622620800000|2021-06-02 08:00:00|2774.3|2772.3|2773.7|2770.2|2782.3|2779.5|2770.2|2768.2|4710
1622624400000|2021-06-02 09:00:00|2773.6|2770.1|2784.3|2782.3|2784.5|2782.3|2770.2|2767.4|3826
1622628000000|2021-06-02 10:00:00|2784.2|2782.2|2780.3|2776.8|2785.9|2783.2|2779.6|2776.7|2761
1622631600000|2021-06-02 11:00:00|2779.9|2776.4|2792.4|2788.9|2792.6|2789.1|2771.6|2769.4|4222
1622635200000|2021-06-02 12:00:00|2792.8|2789.3|2795.8|2793.8|2802.8|2800.4|2789.4|2786.7|6109
1622638800000|2021-06-02 13:00:00|2795.9|2793.9|2794.8|2791.3|2805.8|2803.5|2791.4|2789.1|9027
1622642400000|2021-06-02 14:00:00|2794.9|2791.4|2798.3|2796.3|2806.4|2804.4|2793.5|2790.1|6464
1622646000000|2021-06-02 15:00:00|2798.2|2796.2|2807.9|2805.9|2811|2809|2795.9|2793.7|4993
1622649600000|2021-06-02 16:00:00|2807.8|2805.8|2810|2806.5|2811.1|2809.1|2807.1|2805|2710
1622653200000|2021-06-02 17:00:00|2810.1|2806.6|2813.9|2811.9|2815|2812.6|2806|2804|3131
1622656800000|2021-06-02 18:00:00|2814|2812|2815.8|2813.8|2818.8|2816.1|2812.3|2810.3|2257
1622660400000|2021-06-02 19:00:00|2816.1|2814.1|2819.3|2817.3|2819.6|2817.6|2816|2813.1|1693
1622664000000|2021-06-02 20:00:00|2819.9|2816.4|2817.3|2813.8|2822.7|2817.4|2817.2|2810.7|1559
1622671200000|2021-06-02 22:00:00|2819.4|2815.9|2818.4|2814.9|2819.4|2815.9|2816.5|2813|1179
1622674800000|2021-06-02 23:00:00|2818.7|2815.2|2817.2|2813.7|2821.1|2817.8|2816.2|2813.2|1519
1622678400000|2021-06-03 00:00:00|2817.3|2813.8|2820.7|2817.2|2821.7|2818.8|2816.7|2813.5|1861
1622682000000|2021-06-03 01:00:00|2820.8|2817.3|2823.5|2820|2825.6|2822.1|2813.2|2809.7|5298
1622685600000|2021-06-03 02:00:00|2823.6|2820.1|2822.1|2818.6|2825.5|2822|2816.1|2813.2|4313
1622689200000|2021-06-03 03:00:00|2822.3|2818.8|2817.1|2815.1|2824.3|2820.8|2815.5|2812.6|3130
1622692800000|2021-06-03 04:00:00|2817|2815|2813.4|2809.9|2817.4|2815.2|2812.5|2809.3|1319
1622696400000|2021-06-03 05:00:00|2812.5|2810.5|2799.9|2796.4|2815.5|2812.3|2797|2793.7|4334
1622700000000|2021-06-03 06:00:00|2800|2796.5|2793.5|2790|2800.8|2798.3|2786.1|2783.7|6976
1622703600000|2021-06-03 07:00:00|2793.6|2790.1|2784.4|2780.9|2794.1|2790.8|2776.8|2774.2|4474
1622707200000|2021-06-03 08:00:00|2784.3|2780.8|2786.3|2782.8|2789.4|2785.9|2779.1|2775.6|3909
1622710800000|2021-06-03 09:00:00|2786|2782.5|2785|2783|2787.1|2784|2782.4|2779.6|2859
1622714400000|2021-06-03 10:00:00|2784.8|2782.8|2779.1|2775.6|2792.8|2790.5|2776.1|2772.6|5140
1622718000000|2021-06-03 11:00:00|2779.2|2775.7|2776.3|2772.8|2785.5|2782.8|2773.3|2770.3|5656
1622721600000|2021-06-03 12:00:00|2776.2|2772.7|2756.9|2754.9|2780.4|2777.3|2755.3|2752|11075
1622725200000|2021-06-03 13:00:00|2757.2|2755.2|2717.2|2713.7|2757.3|2755.3|2712.7|2709.2|11993
1622728800000|2021-06-03 14:00:00|2716.6|2713.1|2729.9|2726.4|2729.9|2726.4|2705.3|2701.8|10438
1622732400000|2021-06-03 15:00:00|2729.8|2726.3|2729.6|2727.6|2736.5|2734.3|2725.2|2722.2|6643
1622736000000|2021-06-03 16:00:00|2729.7|2727.7|2737.7|2735.7|2738.7|2735.7|2728.9|2726.9|3598
1622739600000|2021-06-03 17:00:00|2737.9|2735.9|2743.9|2741.9|2746.6|2743.9|2734.3|2732.3|3468
1622743200000|2021-06-03 18:00:00|2744|2742|2746.5|2744.5|2748.3|2745.9|2742.2|2739.5|2570
1622746800000|2021-06-03 19:00:00|2746.6|2744.6|2747|2743.5|2750.5|2747.7|2745.1|2742.6|2367
1622750400000|2021-06-03 20:00:00|2747.3|2743.8|2743.8|2740.3|2747.4|2744.4|2743.8|2739.6|1156
1622757600000|2021-06-03 22:00:00|2747.4|2743.9|2749|2745.5|2749.6|2746.1|2746.5|2743|1373
1622761200000|2021-06-03 23:00:00|2749.1|2745.6|2745.5|2742|2749.1|2745.6|2744.8|2741.3|1349
1622764800000|2021-06-04 00:00:00|2745.6|2742.1|2742.5|2739|2746.8|2743.3|2740.2|2736.8|3764
1622768400000|2021-06-04 01:00:00|2742.6|2739.1|2728.1|2724.6|2748.8|2745.4|2724.7|2721.2|7769
1622772000000|2021-06-04 02:00:00|2727.7|2724.2|2738.3|2734.8|2740.5|2737|2726.3|2722.8|5124
1622775600000|2021-06-04 03:00:00|2738.4|2734.9|2739.6|2736.1|2743.2|2740.1|2735.3|2732.6|3545
1622779200000|2021-06-04 04:00:00|2739.7|2736.2|2737.5|2734|2741.8|2739.1|2736.3|2733.4|2390
1622782800000|2021-06-04 05:00:00|2737.4|2733.9|2731.5|2728|2745.2|2742.4|2729.6|2726.1|4991
1622786400000|2021-06-04 06:00:00|2731.4|2727.9|2740.1|2736.6|2743.7|2740.2|2730.9|2727.7|6927
1622790000000|2021-06-04 07:00:00|2740|2736.5|2738.7|2735.2|2744.8|2741.3|2736.9|2734.1|4107
1622793600000|2021-06-04 08:00:00|2738.5|2735|2741.1|2737.6|2743.1|2740.3|2736|2732.6|4045
1622797200000|2021-06-04 09:00:00|2741.2|2737.7|2740.5|2738.5|2745.2|2741.8|2736.7|2733.3|3479
1622800800000|2021-06-04 10:00:00|2740.9|2737.4|2737.5|2734|2742.9|2740|2736.5|2733.6|3621
1622804400000|2021-06-04 11:00:00|2736.4|2734.4|2736.3|2732.8|2742.9|2740.1|2726.5|2723.7|3774
1622808000000|2021-06-04 12:00:00|2736.2|2732.7|2770.3|2766.8|2771.5|2768|2727.7|2724.2|10910
1622811600000|2021-06-04 13:00:00|2770.1|2766.6|2782.3|2778.8|2782.5|2780.4|2770|2766.5|9494
1622815200000|2021-06-04 14:00:00|2782.4|2778.9|2776.9|2774.9|2786.2|2784.2|2773.5|2771.5|6620
1622818800000|2021-06-04 15:00:00|2777|2775|2784.2|2782.2|2785.3|2783.3|2776.3|2774.3|3267
1622822400000|2021-06-04 16:00:00|2784.6|2782.6|2776.6|2774.6|2785.2|2783.2|2773.9|2771.9|3159
1622826000000|2021-06-04 17:00:00|2776.5|2774.5|2777.4|2775.4|2779.9|2777.9|2774.6|2771.9|2649
1622829600000|2021-06-04 18:00:00|2777.5|2775.5|2778.1|2776.1|2778.7|2776.7|2775.4|2773.4|1576
1622833200000|2021-06-04 19:00:00|2777.8|2775.8|2779.4|2777.4|2780.3|2778|2776.4|2773.8|1421
1622836800000|2021-06-04 20:00:00|2780.9|2777.3|2783.8|2773.9|2784.5|2779.2|2778.6|2772.9|1415
1623016800000|2021-06-06 22:00:00|2779.1|2775.6|2777.6|2774.1|2780.3|2776.8|2776|2772.5|1018
1623020400000|2021-06-06 23:00:00|2777.5|2774|2777.1|2773.6|2779.3|2776.1|2775.4|2772.3|1125
1623024000000|2021-06-07 00:00:00|2777.2|2773.7|2776.7|2773.2|2781.6|2778.7|2773.8|2771.2|2382
1623027600000|2021-06-07 01:00:00|2776.5|2774.5|2765.7|2762.2|2781.3|2777.8|2764.5|2761.9|5862
1623031200000|2021-06-07 02:00:00|2764.9|2762.9|2762.6|2759.1|2767.3|2764.5|2758.8|2755.7|3262
1623034800000|2021-06-07 03:00:00|2762.9|2759.4|2765.9|2762.4|2768.5|2765.8|2760.3|2757.4|2634
1623038400000|2021-06-07 04:00:00|2766|2762.5|2760.8|2758.8|2766.1|2763.4|2760.5|2757.6|1421
1623042000000|2021-06-07 05:00:00|2760.7|2758.7|2754|2750.5|2764.1|2761.5|2752.8|2750|3316
1623045600000|2021-06-07 06:00:00|2753.8|2750.3|2755.3|2753.3|2757.5|2754.7|2750.9|2748.9|4178
1623049200000|2021-06-07 07:00:00|2755.2|2753.2|2761.5|2759.5|2761.7|2759.6|2749|2747|4401
1623052800000|2021-06-07 08:00:00|2761.3|2759.3|2759.5|2757.5|2762.8|2760.5|2754.5|2752.2|4196
1623056400000|2021-06-07 09:00:00|2759.3|2757.3|2757.3|2755.3|2761.1|2758.3|2753.3|2751.3|3465
1623060000000|2021-06-07 10:00:00|2757.4|2755.4|2759.4|2755.9|2765.4|2762.8|2756.1|2753.1|2871
1623063600000|2021-06-07 11:00:00|2757.9|2755.7|2765.7|2763.7|2768.2|2766|2757.6|2755.6|4222
1623067200000|2021-06-07 12:00:00|2765.8|2763.8|2759.7|2757.7|2766.1|2764.1|2757.5|2755.5|4593
1623070800000|2021-06-07 13:00:00|2759.6|2757.6|2778.6|2775.1|2786.9|2784.9|2755|2753|8802
1623074400000|2021-06-07 14:00:00|2778|2776|2785.9|2782.4|2789.4|2787.4|2774.2|2771|7871
1623078000000|2021-06-07 15:00:00|2785.8|2782.3|2792.3|2790.3|2793.4|2791.3|2784.1|2781.4|4660
1623081600000|2021-06-07 16:00:00|2792.4|2790.4|2792.1|2790.1|2794.3|2792.3|2790.1|2787.6|2775
1623085200000|2021-06-07 17:00:00|2792.2|2790.2|2792.3|2790.3|2793.5|2791.5|2787.6|2785.5|2678
1623088800000|2021-06-07 18:00:00|2792.4|2790.4|2793.3|2791.3|2796.4|2794.4|2792.4|2789.9|2194
1623092400000|2021-06-07 19:00:00|2793.4|2791.4|2792.2|2790.2|2795|2792.9|2789|2787|2187
1623096000000|2021-06-07 20:00:00|2793.2|2789.7|2789.9|2786.4|2793.5|2791.1|2789.4|2785.9|1247
1623103200000|2021-06-07 22:00:00|2791.3|2787.8|2789.6|2786.1|2791.6|2788.1|2788.9|2785.4|998
1623106800000|2021-06-07 23:00:00|2789.7|2786.2|2791.3|2787.8|2793|2789.5|2789.7|2786.2|1046
1623110400000|2021-06-08 00:00:00|2791.2|2787.7|2794.2|2790.7|2794.3|2791.2|2790.5|2787|1654
1623114000000|2021-06-08 01:00:00|2794.1|2790.6|2785.5|2782|2799.6|2796.5|2784.1|2780.7|5053
1623117600000|2021-06-08 02:00:00|2785.3|2781.8|2782.1|2778.6|2788.1|2784.6|2780.3|2777.3|3960
1623121200000|2021-06-08 03:00:00|2782.2|2778.7|2781.8|2778.3|2784.6|2781.9|2780.3|2777.6|2562
1623124800000|2021-06-08 04:00:00|2781.7|2778.2|2782.7|2779.2|2783.2|2780.2|2779.4|2776.7|1230
1623128400000|2021-06-08 05:00:00|2782.5|2779|2777|2773.5|2787.5|2784.4|2776.2|2773.5|3477
1623132000000|2021-06-08 06:00:00|2777.3|2773.8|2772.8|2770.8|2782.2|2779.7|2771.8|2769.8|5312
1623135600000|2021-06-08 07:00:00|2772.9|2770.9|2771.8|2769.8|2776.8|2774.8|2770.4|2768.4|4785
1623139200000|2021-06-08 08:00:00|2771.9|2769.9|2770.9|2768.9|2772.6|2770.6|2763.9|2761.9|4662
1623142800000|2021-06-08 09:00:00|2770.8|2768.8|2769.4|2767.4|2772.3|2770.2|2767.1|2765.1|2752
1623146400000|2021-06-08 10:00:00|2769.3|2767.3|2772.3|2770.3|2774.4|2772.4|2764.9|2762.9|4383
1623150000000|2021-06-08 11:00:00|2772.2|2770.2|2782.1|2780.1|2782.8|2780.8|2770|2768|3708
1623153600000|2021-06-08 12:00:00|2782|2780|2768|2766|2788|2786|2754.5|2752.5|6861
1623157200000|2021-06-08 13:00:00|2768.1|2766.1|2761.4|2759.4|2781|2779|2751.6|2749.6|9418
1623160800000|2021-06-08 14:00:00|2761.5|2759.5|2776.1|2774.1|2783.4|2780.7|2758.6|2756.3|9781
1623164400000|2021-06-08 15:00:00|2776.2|2774.2|2763.3|2761.3|2777.3|2775.2|2759.4|2756.5|5172
1623168000000|2021-06-08 16:00:00|2762.9|2760.9|2764.4|2762.4|2768.6|2766.6|2762.8|2760.8|3368
1623171600000|2021-06-08 17:00:00|2764.3|2762.3|2761.9|2759.9|2767.9|2765.9|2759.6|2757.6|2718
1623175200000|2021-06-08 18:00:00|2762.1|2760.1|2767.6|2765.6|2768.6|2766.6|2760|2757.6|2236
1623178800000|2021-06-08 19:00:00|2767.5|2765.5|2763.4|2761.4|2769.4|2767.2|2763.1|2761.1|2064
1623182400000|2021-06-08 20:00:00|2763.3|2761.3|2764|2760.5|2765.7|2763|2762.2|2759.3|1022
1623189600000|2021-06-08 22:00:00|2763.7|2760.2|2763.6|2761.6|2764.7|2761.6|2760.3|2756.8|1007
1623193200000|2021-06-08 23:00:00|2763.7|2761.7|2763.9|2761.9|2769.4|2765.9|2763.7|2760.8|1552
1623196800000|2021-06-09 00:00:00|2763.8|2761.8|2769.9|2766.4|2770|2767|2762.5|2759.8|2140
1623200400000|2021-06-09 01:00:00|2769.8|2766.3|2765|2761.5|2772.3|2769.5|2762.4|2759.5|5578
1623204000000|2021-06-09 02:00:00|2764.8|2761.3|2769.8|2767.8|2770.8|2767.9|2758.5|2755.4|3323
1623207600000|2021-06-09 03:00:00|2770.1|2768.1|2770.3|2766.8|2776.1|2773.4|2768.5|2765.2|2661
1623211200000|2021-06-09 04:00:00|2770.2|2766.7|2767.3|2763.8|2770.4|2767.7|2765.8|2762.9|1271
1623214800000|2021-06-09 05:00:00|2767.4|2763.9|2763.8|2760.3|2770.3|2767.8|2758.7|2756.2|3296
1623218400000|2021-06-09 06:00:00|2763.9|2760.4|2758.5|2756.5|2765.2|2762.2|2753.6|2750.3|6153
1623222000000|2021-06-09 07:00:00|2758.6|2756.6|2760.6|2758.6|2761.6|2759.4|2754.5|2752.5|4369
1623225600000|2021-06-09 08:00:00|2760.7|2758.7|2759.4|2757.4|2765.5|2763.5|2755.2|2752.4|5078
1623229200000|2021-06-09 09:00:00|2759.6|2757.6|2760.4|2758.4|2762.6|2760|2754|2752|3506
1623232800000|2021-06-09 10:00:00|2760.2|2758.2|2761.6|2759.6|2764|2762|2757.6|2755.5|2560
1623236400000|2021-06-09 11:00:00|2761.7|2759.7|2768.2|2764.7|2770.5|2767|2755.2|2752.8|4297
1623240000000|2021-06-09 12:00:00|2768.8|2765.3|2779.6|2776.1|2780.9|2778.1|2764.2|2761|6636
1623243600000|2021-06-09 13:00:00|2779.5|2776|2792.8|2789.3|2802|2798.5|2778.7|2775.8|8998
1623247200000|2021-06-09 14:00:00|2792.6|2789.1|2785.3|2781.8|2796.1|2792.6|2774.4|2770.9|8890
1623250800000|2021-06-09 15:00:00|2785.4|2781.9|2787.1|2785.1|2793.2|2791.2|2783.5|2780.8|4457
1623254400000|2021-06-09 16:00:00|2787|2785|2788.1|2784.6|2789.2|2786.7|2784.3|2781.3|2934
1623258000000|2021-06-09 17:00:00|2788|2784.5|2787.8|2785.8|2792.3|2788.8|2786.6|2783.4|2716
1623261600000|2021-06-09 18:00:00|2787.9|2785.9|2788.4|2786.4|2789.7|2787.7|2786.2|2783.5|1270
1623265200000|2021-06-09 19:00:00|2785.2|2783.2|2782.1|2778.6|2786.2|2783.8|2780.3|2777.5|1604
1623268800000|2021-06-09 20:00:00|2782.2|2778.7|2778.8|2775.3|2782.6|2779.1|2777.6|2770.4|1206
1623276000000|2021-06-09 22:00:00|2779.7|2776.2|2782.1|2778.6|2782.3|2778.8|2777.1|2773.6|912
1623279600000|2021-06-09 23:00:00|2782|2778.5|2783.2|2781.2|2784|2781.2|2780.6|2777.1|840
1623283200000|2021-06-10 00:00:00|2783.1|2781.1|2777.4|2773.9|2784.9|2782|2775.4|2771.9|1883
1623286800000|2021-06-10 01:00:00|2777.3|2773.8|2771.8|2768.3|2779.2|2776.4|2768.8|2765.3|4907
1623290400000|2021-06-10 02:00:00|2771.7|2768.2|2772.1|2768.6|2773.5|2770|2766.5|2763.3|3691
1623294000000|2021-06-10 03:00:00|2772.2|2768.7|2773.8|2770.3|2774.6|2771.2|2769.6|2766.1|1930
1623297600000|2021-06-10 04:00:00|2773.7|2770.2|2772.2|2768.7|2774.4|2771.6|2770.2|2767.1|1411
1623301200000|2021-06-10 05:00:00|2771.8|2768.3|2768.1|2764.6|2777.1|2773.6|2764.7|2761.2|3202
1623304800000|2021-06-10 06:00:00|2767.8|2764.3|2769.1|2765.6|2776.4|2773.5|2764.2|2761.7|5617
1623308400000|2021-06-10 07:00:00|2769|2765.5|2762|2758.5|2771|2768.4|2759.9|2756.9|6142
1623312000000|2021-06-10 08:00:00|2762.1|2758.6|2770.4|2768.4|2771.4|2768.7|2760.2|2757.5|3707
1623315600000|2021-06-10 09:00:00|2770.3|2768.3|2772|2768.5|2774.2|2771.2|2768.8|2765.9|3789
1623319200000|2021-06-10 10:00:00|2771.8|2768.3|2770.7|2767.2|2772.4|2769.7|2767|2763.9|2925
1623322800000|2021-06-10 11:00:00|2770.8|2767.3|2763|2759.5|2771.7|2769.1|2761.9|2759.3|4234
1623326400000|2021-06-10 12:00:00|2763.2|2759.7|2789.9|2786.4|2793.8|2791.1|2748.6|2742.1|12150
1623330000000|2021-06-10 13:00:00|2790|2786.5|2783.8|2780.3|2797.5|2794.7|2768.1|2765.7|11890
1623333600000|2021-06-10 14:00:00|2784.1|2780.6|2787.2|2785.2|2794.4|2791.7|2781.5|2779|8552
1623337200000|2021-06-10 15:00:00|2787|2785|2793.8|2791.8|2798.8|2795.9|2785|2782.7|6079
1623340800000|2021-06-10 16:00:00|2793.7|2791.7|2794.1|2790.6|2795.8|2793.3|2787|2783.5|4848
1623344400000|2021-06-10 17:00:00|2794.2|2790.7|2794.4|2792.4|2795.8|2793|2789.2|2786|4619
1623348000000|2021-06-10 18:00:00|2795.2|2791.7|2796.5|2793|2799.6|2797.1|2792.9|2789.8|2984
1623351600000|2021-06-10 19:00:00|2796.6|2793.1|2803.4|2799.9|2804.8|2802.2|2795|2792.2|3599
1623355200000|2021-06-10 20:00:00|2803.1|2799.6|2800.8|2797.3|2804.2|2800.5|2799.9|2796.4|1815
1623362400000|2021-06-10 22:00:00|2802.7|2799.2|2799.7|2796.2|2803.5|2800|2799|2795.5|1407
1623366000000|2021-06-10 23:00:00|2799.6|2796.1|2798.5|2795|2801.1|2797.6|2796.7|2793.8|1210
1623369600000|2021-06-11 00:00:00|2798.4|2794.9|2799.5|2796|2803.9|2800.6|2797.3|2794.2|2195
1623373200000|2021-06-11 01:00:00|2800|2796.5|2806.3|2802.8|2807.9|2804.4|2796.1|2793.1|6179
1623376800000|2021-06-11 02:00:00|2806.4|2802.9|2806.3|2802.8|2807.5|2804|2801.4|2798.1|3989
1623380400000|2021-06-11 03:00:00|2806.4|2802.9|2809|2805.5|2814.7|2811.2|2806.4|2802.9|3627
1623384000000|2021-06-11 04:00:00|2809.1|2805.6|2809.9|2806.4|2811.3|2808.3|2807.2|2803.7|1689
1623387600000|2021-06-11 05:00:00|2809.6|2806.1|2813.7|2810.2|2815.8|2812.3|2806.9|2803.4|3346
1623391200000|2021-06-11 06:00:00|2813.8|2810.3|2822.3|2818.8|2826.3|2823.2|2806.4|2802.9|6671
1623394800000|2021-06-11 07:00:00|2822.7|2819.2|2819.3|2815.8|2830.4|2827.6|2819.1|2815.7|5311
1623398400000|2021-06-11 08:00:00|2818.9|2815.4|2816.4|2812.9|2820.1|2816.6|2812.1|2808.6|5266
1623402000000|2021-06-11 09:00:00|2816.5|2813|2816.1|2812.6|2822.5|2819|2810|2806.5|5547
1623405600000|2021-06-11 10:00:00|2816.2|2812.7|2813.8|2810.3|2825.9|2822.4|2813.6|2810.1|4330
1623409200000|2021-06-11 11:00:00|2813.7|2810.2|2807.2|2803.7|2816.5|2813.7|2802.2|2799.4|5659
1623412800000|2021-06-11 12:00:00|2807|2805|2816|2814|2824.3|2821.8|2803|2800|8950
1623416400000|2021-06-11 13:00:00|2816.1|2814.1|2808.3|2804.8|2828.1|2824.9|2803.8|2800.7|9313
1623420000000|2021-06-11 14:00:00|2808.1|2804.6|2820.5|2817|2820.5|2817.8|2805.4|2803.4|9099
1623423600000|2021-06-11 15:00:00|2820.4|2816.9|2805.2|2801.7|2823.8|2820.9|2799.1|2795.8|5953
1623427200000|2021-06-11 16:00:00|2805.1|2801.6|2806.2|2804.2|2807.7|2805.4|2790.6|2788.1|4394
1623430800000|2021-06-11 17:00:00|2806.1|2804.1|2797.4|2795.4|2807.1|2804.6|2796|2793.6|3576
1623434400000|2021-06-11 18:00:00|2797.3|2795.3|2796.9|2794.9|2799.7|2797.1|2793.4|2791|3073
1623438000000|2021-06-11 19:00:00|2797.1|2795.1|2793.1|2789.6|2797.8|2795.1|2790.7|2787.7|2867
1623441600000|2021-06-11 20:00:00|2793|2789.5|2797|2787.1|2797|2791.6|2791.4|2787.1|1714
1623621600000|2021-06-13 22:00:00|2797.4|2792.1|2794.1|2790.6|2801.4|2797.9|2790|2786.5|2231
1623625200000|2021-06-13 23:00:00|2794|2790.5|2785.4|2781.9|2794|2790.5|2783.9|2780.4|1774
1623628800000|2021-06-14 00:00:00|2784.9|2781.4|2781.3|2779.3|2786.2|2782.7|2780.8|2778|3353
1623632400000|2021-06-14 01:00:00|2782.2|2778.7|2781.4|2777.9|2784.2|2780.7|2777.6|2774.1|3807
1623636000000|2021-06-14 02:00:00|2781.3|2777.8|2783.8|2780.3|2784.2|2780.7|2774.9|2771.4|2488
1623639600000|2021-06-14 03:00:00|2783.9|2780.4|2784.1|2780.6|2787.4|2783.9|2780.5|2777|1928
1623643200000|2021-06-14 04:00:00|2783.9|2780.4|2790.8|2787.3|2790.8|2787.3|2778.6|2775.1|2404
1623646800000|2021-06-14 05:00:00|2790.7|2787.2|2790.7|2787.2|2794.1|2790.6|2787.7|2784.2|2532
1623650400000|2021-06-14 06:00:00|2790.6|2787.1|2782.2|2778.7|2795.8|2792.3|2779.1|2775.6|4422
1623654000000|2021-06-14 07:00:00|2782.3|2778.8|2776.4|2772.9|2786.6|2783.9|2773|2769.9|4809
1623657600000|2021-06-14 08:00:00|2776.3|2772.8|2775.8|2772.3|2777.1|2773.6|2769.8|2767.2|3749
1623661200000|2021-06-14 09:00:00|2775.5|2772|2777.2|2775.2|2783.1|2780.2|2773.3|2770.1|3504
1623664800000|2021-06-14 10:00:00|2777.3|2775.3|2773.5|2771.5|2778|2775.4|2769.2|2766.9|3446
1623668400000|2021-06-14 11:00:00|2773.4|2771.4|2767.5|2765.5|2779.9|2777.9|2764.2|2762|4251
1623672000000|2021-06-14 12:00:00|2767.1|2765.1|2754.5|2752.5|2767.7|2765.7|2748.3|2746.3|8736
1623675600000|2021-06-14 13:00:00|2754.3|2752.3|2793.5|2791.5|2799.9|2797.9|2748.7|2746.7|9307
1623679200000|2021-06-14 14:00:00|2793.6|2791.6|2796.2|2794.2|2803.2|2801.2|2788|2786|8960
1623682800000|2021-06-14 15:00:00|2796.4|2794.4|2795.5|2793.5|2798.1|2796.1|2792.1|2790.1|4604
1623686400000|2021-06-14 16:00:00|2795.4|2793.4|2792.2|2790.2|2797.5|2795.5|2791.7|2789.7|2585
1623690000000|2021-06-14 17:00:00|2792.4|2790.4|2788.1|2786.1|2793|2791|2787.7|2785.7|2220
1623693600000|2021-06-14 18:00:00|2788.4|2786.4|2786.5|2784.5|2790|2788|2784.1|2782.1|1795
1623697200000|2021-06-14 19:00:00|2786.4|2784.4|2787.5|2785.5|2790|2788|2786.4|2784.4|1573
1623700800000|2021-06-14 20:00:00|2787.6|2785.6|2787.4|2783.9|2788.3|2786.2|2785.4|2782.8|1018
1623708000000|2021-06-14 22:00:00|2789|2785.5|2789.6|2787.6|2791.2|2788.6|2787.7|2784.8|934
1623711600000|2021-06-14 23:00:00|2789.7|2787.7|2788.9|2785.4|2791|2788.2|2785.9|2782.4|1423
1623715200000|2021-06-15 00:00:00|2788.8|2785.3|2788.3|2784.8|2790.3|2786.8|2785.3|2782.5|2380
1623718800000|2021-06-15 01:00:00|2787.5|2785.5|2765.5|2762|2790.8|2787.3|2760.7|2758.5|10248
1623722400000|2021-06-15 02:00:00|2765.4|2761.9|2763.8|2760.3|2768.6|2765.6|2762.6|2759.4|4704
1623726000000|2021-06-15 03:00:00|2763.9|2760.4|2768.1|2766.1|2769.2|2766.3|2761.1|2758.3|3085
1623729600000|2021-06-15 04:00:00|2768.5|2765|2770.3|2766.8|2773.6|2770.9|2767.4|2764.9|2003
1623733200000|2021-06-15 05:00:00|2770.2|2766.7|2772.4|2768.9|2774.8|2772.2|2766.9|2763.7|3210
1623736800000|2021-06-15 06:00:00|2772.3|2768.8|2771.2|2769.2|2778.6|2776.5|2769.6|2766.9|5429
1623740400000|2021-06-15 07:00:00|2771.3|2769.3|2771.8|2769.8|2775.7|2773.6|2770.3|2768.3|3559
1623744000000|2021-06-15 08:00:00|2772.5|2769|2767.5|2764|2773.1|2770.5|2761.3|2759|4383
1623747600000|2021-06-15 09:00:00|2767.4|2763.9|2767.2|2765.2|2771.3|2768.6|2762.6|2759.8|4241
1623751200000|2021-06-15 10:00:00|2767|2765|2768.7|2765.2|2770.7|2768.3|2763.1|2760.3|3651
1623754800000|2021-06-15 11:00:00|2768.5|2765|2763.8|2761.8|2770.1|2767.3|2762|2759.7|3994
1623758400000|2021-06-15 12:00:00|2763.9|2761.9|2762|2760|2775.5|2773.5|2757.3|2755.1|8610
1623762000000|2021-06-15 13:00:00|2761.9|2759.9|2766.9|2764.9|2775.3|2772.5|2761.9|2759.8|8250
1623765600000|2021-06-15 14:00:00|2766.8|2764.8|2762.2|2760.2|2767.4|2765.4|2750.8|2748.8|8920
1623769200000|2021-06-15 15:00:00|2762.1|2760.1|2745.5|2742|2764.4|2762.4|2745|2741.5|4870
1623772800000|2021-06-15 16:00:00|2745.1|2741.6|2753.1|2751.1|2753.7|2751.7|2740.6|2737.9|5211
1623776400000|2021-06-15 17:00:00|2753.2|2751.2|2763|2761|2764.4|2762.4|2753|2751|3524
1623780000000|2021-06-15 18:00:00|2762.9|2760.9|2767.4|2765.4|2768.5|2766.5|2762|2760|2689
1623783600000|2021-06-15 19:00:00|2767.3|2765.3|2767.3|2765.3|2769.1|2767.1|2764.6|2762.6|2031
1623787200000|2021-06-15 20:00:00|2767.4|2765.4|2767.8|2764.3|2768.5|2765.6|2764.9|2762.2|1296
1623794400000|2021-06-15 22:00:00|2769.6|2766.1|2770.5|2767|2770.7|2768|2765.9|2762.4|1301
1623798000000|2021-06-15 23:00:00|2770.3|2766.8|2769.5|2767.5|2771.8|2768.6|2767.8|2764.6|1236
1623801600000|2021-06-16 00:00:00|2769.6|2767.6|2770.6|2767.1|2771.7|2769.7|2766.8|2764.4|1663
1623805200000|2021-06-16 01:00:00|2770.7|2767.2|2760.5|2758.5|2771|2769|2760.2|2757.7|4181
1623808800000|2021-06-16 02:00:00|2760.4|2758.4|2772.3|2768.8|2772.8|2770.2|2759.8|2757.8|2744
1623812400000|2021-06-16 03:00:00|2772.4|2768.9|2772.6|2769.1|2777.5|2775.3|2769.4|2767|2742
1623816000000|2021-06-16 04:00:00|2772.9|2769.4|2775.9|2773.9|2778.7|2776.5|2769.7|2766.5|1874
1623819600000|2021-06-16 05:00:00|2776|2774|2777|2773.5|2777.6|2775.4|2771.4|2768.2|2363
1623823200000|2021-06-16 06:00:00|2777.2|2773.7|2776.7|2774.7|2780.1|2777.4|2771.5|2769.1|3691
1623826800000|2021-06-16 07:00:00|2776.6|2774.6|2778.9|2776.9|2780.1|2777.8|2772.8|2770.6|4237
1623830400000|2021-06-16 08:00:00|2779|2777|2777.3|2775.3|2780.8|2778.8|2775.7|2773.7|2807
1623834000000|2021-06-16 09:00:00|2777.4|2775.4|2781.1|2777.6|2781.2|2778.6|2774|2771.2|2651
1623837600000|2021-06-16 10:00:00|2780.4|2778.4|2774.4|2770.9|2781.6|2779.1|2773.1|2770.4|3467
1623841200000|2021-06-16 11:00:00|2774.5|2771|2773.6|2771.6|2776.2|2773.4|2771|2768.4|4341
1623844800000|2021-06-16 12:00:00|2773.5|2771.5|2780.3|2778.3|2782.4|2780.3|2772.2|2769.7|5527
1623848400000|2021-06-16 13:00:00|2780.2|2778.2|2778.2|2776.2|2784.1|2782.1|2773.2|2771.2|6385
1623852000000|2021-06-16 14:00:00|2778.3|2776.3|2776.5|2774.5|2784.1|2782.1|2771.5|2769.5|5869
1623855600000|2021-06-16 15:00:00|2776.4|2774.4|2778.1|2776.1|2779.5|2777.5|2773.5|2771.5|3322
1623859200000|2021-06-16 16:00:00|2778.2|2776.2|2769.3|2767.3|2781.8|2779.8|2761.7|2759.7|4012
1623862800000|2021-06-16 17:00:00|2769.5|2767.5|2775|2771.5|2776.5|2773.4|2763.4|2761.4|3415
1623866400000|2021-06-16 18:00:00|2773.6|2770.1|2740.9|2737.4|2773.8|2770.1|2728.8|2725.3|21249
1623870000000|2021-06-16 19:00:00|2740.8|2737.3|2726.1|2722.6|2753.5|2750|2725|2721.5|9051
1623873600000|2021-06-16 20:00:00|2725.7|2722.2|2700.2|2696.7|2736.3|2733.1|2665.1|2656.3|6470
1623880800000|2021-06-16 22:00:00|2697.6|2694.1|2725|2721.5|2727|2724|2696.7|2693.2|5236
1623884400000|2021-06-16 23:00:00|2724.7|2721.2|2718.3|2714.8|2725.4|2721.9|2716.7|2713.2|3327
1623888000000|2021-06-17 00:00:00|2718.2|2714.7|2722.5|2719|2723.7|2720.4|2710|2706.6|5081
1623891600000|2021-06-17 01:00:00|2722.6|2719.1|2711|2707.5|2722.6|2719.1|2705.2|2702.2|8388
1623895200000|2021-06-17 02:00:00|2710.9|2707.4|2715.9|2712.4|2717.9|2714.4|2708.9|2706.2|4919
1623898800000|2021-06-17 03:00:00|2715.5|2712|2712.2|2708.7|2716.4|2712.9|2708.2|2705.3|3522
1623902400000|2021-06-17 04:00:00|2712.1|2708.6|2713.8|2710.3|2714.2|2711.1|2709.6|2706.7|2099
1623906000000|2021-06-17 05:00:00|2714.1|2710.6|2704|2700.5|2715|2711.7|2702.7|2699.5|4229
1623909600000|2021-06-17 06:00:00|2703.8|2700.3|2701.5|2699.5|2704.5|2701.2|2691.7|2688.6|9713
1623913200000|2021-06-17 07:00:00|2701.4|2699.4|2689.1|2687.1|2702.1|2700.1|2678.6|2676.6|7899
1623916800000|2021-06-17 08:00:00|2689|2687|2677.3|2673.8|2694.2|2692.2|2673.4|2670.9|7167
1623920400000|2021-06-17 09:00:00|2676.6|2674.6|2681.3|2679.3|2683.9|2681.9|2674.3|2672.2|6540
1623924000000|2021-06-17 10:00:00|2681.1|2679.1|2661|2659|2681.1|2679.1|2656|2653.5|8063
1623927600000|2021-06-17 11:00:00|2661.1|2659.1|2641.5|2639.5|2669.2|2667.2|2623.8|2621.3|9638
1623931200000|2021-06-17 12:00:00|2642|2638.5|2631.6|2629.6|2647.6|2645.2|2622.2|2619.6|12646
1623934800000|2021-06-17 13:00:00|2631.2|2629.2|2615.9|2612.4|2640.1|2637.5|2613.4|2610.9|11357
1623938400000|2021-06-17 14:00:00|2615.8|2612.3|2607.8|2605.8|2620.2|2618.2|2598.7|2596|8698
1623942000000|2021-06-17 15:00:00|2607.7|2605.7|2597.9|2595.9|2611|2609|2587.8|2585.8|7506
1623945600000|2021-06-17 16:00:00|2597.6|2595.6|2583.3|2581.3|2599|2597|2578.3|2576.3|6721
1623949200000|2021-06-17 17:00:00|2583.5|2581.5|2589.4|2587.4|2592.1|2590.1|2578.8|2576.8|5403
1623952800000|2021-06-17 18:00:00|2590.1|2588.1|2599.4|2597.4|2604.4|2602.4|2590|2588|3958
1623956400000|2021-06-17 19:00:00|2599.7|2597.7|2595.5|2593.5|2604.8|2602.8|2594.1|2592.1|3256
1623960000000|2021-06-17 20:00:00|2595.4|2593.4|2592.3|2588.8|2600.2|2596.7|2583.7|2580.2|2716
1623967200000|2021-06-17 22:00:00|2595.1|2591.6|2599|2595.5|2601.1|2597.6|2594.2|2590|1838
1623970800000|2021-06-17 23:00:00|2598.9|2595.4|2603|2601|2603.4|2601.1|2596.7|2593.5|1712
1623974400000|2021-06-18 00:00:00|2602.9|2600.9|2617.9|2614.4|2619.8|2617.8|2601.1|2598.6|3493
1623978000000|2021-06-18 01:00:00|2618.2|2616.2|2616.7|2613.2|2621.9|2619|2608.8|2606.2|4883
1623981600000|2021-06-18 02:00:00|2615.8|2613.8|2624.9|2621.4|2625.4|2622.5|2613.4|2610.4|3371
1623985200000|2021-06-18 03:00:00|2625.1|2621.6|2624.5|2621|2626.3|2623.4|2620.5|2617.3|2706
1623988800000|2021-06-18 04:00:00|2624.4|2620.9|2621.1|2617.6|2626.7|2623.6|2619.2|2616.4|2048
1623992400000|2021-06-18 05:00:00|2621.2|2617.7|2616.2|2612.7|2622.6|2619.1|2610.5|2607.1|3913
1623996000000|2021-06-18 06:00:00|2616|2612.5|2617.1|2615.1|2623.8|2621.2|2611.2|2608.1|5214
1623999600000|2021-06-18 07:00:00|2617.7|2615.7|2636.6|2634.6|2641.4|2638.7|2617.7|2615.5|5954
1624003200000|2021-06-18 08:00:00|2636.4|2634.4|2641.5|2639.5|2644.8|2642.8|2635.9|2633.6|5084
1624006800000|2021-06-18 09:00:00|2641.4|2639.4|2644.6|2642.6|2651.5|2648.9|2639.3|2637.3|4276
1624010400000|2021-06-18 10:00:00|2644.5|2642.5|2639.9|2637.9|2645.8|2643.8|2638.4|2635.7|3977
1624014000000|2021-06-18 11:00:00|2640|2638|2642|2640|2644|2641.6|2637.8|2635.3|4294
1624017600000|2021-06-18 12:00:00|2642.5|2640.5|2603.3|2601.3|2642.9|2640.9|2597|2594.9|9292
1624021200000|2021-06-18 13:00:00|2603.4|2601.4|2600|2598|2612.1|2610.1|2591.5|2589.5|9334
1624024800000|2021-06-18 14:00:00|2599.7|2597.7|2606|2604|2613.3|2611.3|2586.4|2584.4|9344
1624028400000|2021-06-18 15:00:00|2605.9|2603.9|2603.3|2601.3|2611.4|2609.4|2599.6|2597.6|6090
1624032000000|2021-06-18 16:00:00|2603.1|2601.1|2591.1|2589.1|2603.7|2601.7|2590.5|2588.5|4281
1624035600000|2021-06-18 17:00:00|2591|2589|2592.3|2590.3|2599.2|2597.2|2588.9|2586.7|3960
1624039200000|2021-06-18 18:00:00|2592.2|2590.2|2588.9|2586.9|2596.9|2594.9|2585.6|2583.6|4299
1624042800000|2021-06-18 19:00:00|2588.8|2586.8|2578.2|2574.7|2594.2|2590.7|2577.7|2574.2|4022
1624046400000|2021-06-18 20:00:00|2578.3|2574.8|2586.1|2574.7|2589.1|2585.6|2577.4|2573.9|3539
1624226400000|2021-06-20 22:00:00|2588.5|2585|2592.7|2589.2|2595.7|2591.4|2586.3|2581.4|2382
1624230000000|2021-06-20 23:00:00|2593|2589.5|2591.8|2588.3|2596|2592.6|2589|2585.5|2143
1624233600000|2021-06-21 00:00:00|2591.7|2588.2|2600.1|2596.6|2600.2|2596.7|2589.9|2587.1|3512
1624237200000|2021-06-21 01:00:00|2600|2596.5|2593.6|2590.1|2603.6|2600.1|2589.6|2586.6|5828
1624240800000|2021-06-21 02:00:00|2593.7|2590.2|2597.4|2593.9|2598.5|2595.6|2592.8|2589.3|4299
1624244400000|2021-06-21 03:00:00|2597.2|2593.7|2587.9|2584.4|2599.5|2596.4|2583.7|2581.1|5037
1624248000000|2021-06-21 04:00:00|2588|2584.5|2588|2586|2590.6|2587.5|2584.2|2582.1|2640
1624251600000|2021-06-21 05:00:00|2587.9|2585.9|2569.1|2565.6|2588.2|2585.9|2556.6|2553.9|4977
1624255200000|2021-06-21 06:00:00|2569.3|2565.8|2598.4|2596.4|2608.3|2605.5|2566.7|2564|8318
1624258800000|2021-06-21 07:00:00|2598.7|2596.7|2602.2|2600.2|2602.3|2600.3|2587.9|2585.9|6872
1624262400000|2021-06-21 08:00:00|2602|2600|2605.3|2603.3|2609.8|2607.2|2599.3|2597|5981
1624266000000|2021-06-21 09:00:00|2605.4|2603.4|2602.8|2599.3|2607.9|2605.9|2600.9|2598.4|4447
1624269600000|2021-06-21 10:00:00|2602.7|2600.7|2598.5|2596.5|2605|2602.8|2598.2|2596.2|3899
1624273200000|2021-06-21 11:00:00|2598.6|2596.6|2604|2602|2606.3|2603.8|2596.9|2594.9|4191
1624276800000|2021-06-21 12:00:00|2603.9|2601.9|2592.3|2590.3|2604.9|2602.9|2582.7|2579.3|6012
1624280400000|2021-06-21 13:00:00|2592|2590|2588.6|2586.6|2602.7|2600.7|2585.5|2583.1|8843
1624284000000|2021-06-21 14:00:00|2589.1|2587.1|2599.3|2597.3|2603.2|2601.2|2584.6|2582.6|10314
1624287600000|2021-06-21 15:00:00|2599.5|2597.5|2598.6|2596.6|2604.3|2602.3|2596|2594|5870
1624291200000|2021-06-21 16:00:00|2598.7|2596.7|2597.8|2595.8|2602.8|2600.8|2595.5|2593.5|3450
1624294800000|2021-06-21 17:00:00|2597.9|2595.9|2598.7|2596.7|2601.7|2599.7|2595.8|2593.8|2766
1624298400000|2021-06-21 18:00:00|2598.8|2596.8|2599.9|2597.9|2600.6|2598.6|2594.2|2592.2|2138
1624302000000|2021-06-21 19:00:00|2599.8|2597.8|2597.7|2594.2|2604|2601.4|2594.9|2592.5|2577
1624305600000|2021-06-21 20:00:00|2597.9|2594.4|2597.3|2593.8|2599.3|2595.8|2595.7|2592.3|1174
1624312800000|2021-06-21 22:00:00|2597.8|2594.3|2599.9|2596.4|2604.2|2599.4|2596.9|2593.4|1553
1624316400000|2021-06-21 23:00:00|2600|2596.5|2596.2|2592.7|2600.6|2597.5|2595.8|2592.3|2209
1624320000000|2021-06-22 00:00:00|2595.9|2592.4|2594.3|2590.8|2596.9|2593.4|2588.6|2585.8|2794
1624323600000|2021-06-22 01:00:00|2594.2|2590.7|2592.9|2589.4|2595.9|2592.4|2587.2|2583.7|5136
1624327200000|2021-06-22 02:00:00|2593|2589.5|2593.9|2590.4|2596.3|2593.2|2589.2|2586.5|3855
1624330800000|2021-06-22 03:00:00|2593.7|2590.2|2601.7|2598.2|2602.3|2599|2592.8|2589.3|3113
1624334400000|2021-06-22 04:00:00|2601.6|2598.1|2599.6|2596.1|2603.3|2600.5|2599.3|2595.9|1479
1624338000000|2021-06-22 05:00:00|2599.7|2596.2|2584.3|2580.8|2599.7|2596.2|2578.5|2575|4899
1624341600000|2021-06-22 06:00:00|2584.5|2581|2593.8|2590.3|2597.6|2594.7|2582.3|2579.2|6648
1624345200000|2021-06-22 07:00:00|2593.7|2590.2|2586.1|2582.6|2593.7|2590.9|2580.9|2577.7|7134
1624348800000|2021-06-22 08:00:00|2586|2582.5|2589.3|2587.3|2590.2|2587.3|2582|2578.5|5463
1624352400000|2021-06-22 09:00:00|2589.8|2586.3|2591.4|2589.4|2594.7|2591.8|2585.3|2583|4924
1624356000000|2021-06-22 10:00:00|2591.3|2589.3|2597.9|2595.9|2601.2|2599.2|2589.9|2587.9|4959
1624359600000|2021-06-22 11:00:00|2597.4|2595.4|2591.3|2589.3|2605.2|2603.2|2590.5|2588.2|5417
1624363200000|2021-06-22 12:00:00|2591.1|2589.1|2574.1|2572.1|2597.8|2595.8|2574.1|2572.1|7430
1624366800000|2021-06-22 13:00:00|2574|2572|2582.8|2579.3|2593|2591|2570.4|2568.4|8705
1624370400000|2021-06-22 14:00:00|2582.9|2579.4|2582.7|2580.7|2587.6|2585.6|2579|2577|6867
1624374000000|2021-06-22 15:00:00|2582.8|2580.8|2575.7|2573.7|2587|2585|2573.6|2571.6|4794
1624377600000|2021-06-22 16:00:00|2575.8|2573.8|2580.1|2578.1|2581.8|2579.8|2575.2|2573.2|3559
1624381200000|2021-06-22 17:00:00|2580|2578|2582.9|2580.9|2585.4|2583.4|2580|2578|2969
1624384800000|2021-06-22 18:00:00|2583|2581|2584.4|2582.4|2588.5|2586.5|2579.3|2577.3|2946
1624388400000|2021-06-22 19:00:00|2584.3|2582.3|2575.1|2573.1|2586.9|2584.9|2574.3|2572.3|3012
1624392000000|2021-06-22 20:00:00|2574.9|2572.9|2579|2575.5|2579.5|2576.9|2573.1|2570.9|1892
1624399200000|2021-06-22 22:00:00|2580.1|2576.6|2580.1|2576.6|2582.5|2579.5|2578.9|2576.1|1334
1624402800000|2021-06-22 23:00:00|2580.2|2576.7|2579.3|2575.8|2583.6|2580.8|2578.7|2575.6|1510
1624406400000|2021-06-23 00:00:00|2579.2|2575.7|2581.6|2578.1|2582.3|2579.4|2576.7|2574|2187
1624410000000|2021-06-23 01:00:00|2581.7|2578.2|2581.3|2579.3|2586.5|2583.7|2578.6|2576.2|4459
1624413600000|2021-06-23 02:00:00|2581.4|2579.4|2601.2|2597.7|2601.9|2598.9|2580.9|2578.7|4400
1624417200000|2021-06-23 03:00:00|2601.1|2597.6|2598|2596|2602.7|2599.8|2597.8|2595.2|2878
1624420800000|2021-06-23 04:00:00|2598.3|2596.3|2599.2|2595.7|2601.1|2598.4|2596.6|2594.2|1811
1624424400000|2021-06-23 05:00:00|2599.3|2595.8|2593.9|2590.4|2601.3|2598.6|2584.9|2581.8|3384
1624428000000|2021-06-23 06:00:00|2593.8|2590.3|2593.9|2591.9|2595.8|2593.4|2587.2|2584.6|4945
1624431600000|2021-06-23 07:00:00|2593.7|2591.7|2594.9|2592.9|2598.2|2595.8|2586.2|2583.6|5765
1624435200000|2021-06-23 08:00:00|2594.8|2592.8|2596.5|2594.5|2604.6|2602.4|2593.9|2591.9|4981
1624438800000|2021-06-23 09:00:00|2596.8|2594.8|2596.2|2594.2|2604.6|2602.6|2595|2593|3865
1624442400000|2021-06-23 10:00:00|2596.1|2594.1|2596.5|2594.5|2599.5|2597.5|2591.4|2589.3|3871
1624446000000|2021-06-23 11:00:00|2596.8|2594.8|2593.7|2591.7|2597.7|2595.7|2590|2587.7|4826
1624449600000|2021-06-23 12:00:00|2593.8|2591.8|2591.6|2589.6|2603|2600.4|2586.7|2584.7|7190
1624453200000|2021-06-23 13:00:00|2591.5|2589.5|2619.3|2615.8|2623.4|2620.6|2590.7|2588.7|7931
1624456800000|2021-06-23 14:00:00|2619.5|2616|2618.2|2616.2|2631|2628.6|2616|2614|5857
1624460400000|2021-06-23 15:00:00|2618.3|2616.3|2616.1|2614.1|2620|2618|2609.3|2607.3|3876
1624464000000|2021-06-23 16:00:00|2616.2|2614.2|2606.7|2604.7|2617.4|2615.4|2601.8|2599.8|3502
1624467600000|2021-06-23 17:00:00|2606.8|2604.8|2602.7|2600.7|2607.6|2605.6|2600.1|2598.1|3294
1624471200000|2021-06-23 18:00:00|2602.6|2600.6|2592.5|2590.5|2602.8|2600.8|2588.9|2585.9|2520
1624474800000|2021-06-23 19:00:00|2592.3|2590.3|2584.4|2580.9|2594.3|2591.7|2579.5|2577.4|2605
1624478400000|2021-06-23 20:00:00|2584.3|2580.8|2591|2587.5|2593.7|2588.7|2583.5|2580.4|1937
1624485600000|2021-06-23 22:00:00|2592.8|2587|2590.9|2587.4|2593.9|2590.4|2588.1|2585.5|1287
1624489200000|2021-06-23 23:00:00|2591|2587.5|2588.3|2584.8|2591|2588.1|2583.6|2580.9|1577
1624492800000|2021-06-24 00:00:00|2588.1|2584.6|2594.7|2591.2|2597.4|2594.6|2586.4|2583.5|1887
1624496400000|2021-06-24 01:00:00|2594.8|2591.3|2592.8|2589.3|2598.4|2594.9|2584.7|2582.4|4025
1624500000000|2021-06-24 02:00:00|2592.9|2589.4|2590.6|2587.1|2595|2591.5|2588.5|2585.7|2556
1624503600000|2021-06-24 03:00:00|2590.7|2587.2|2590.1|2588.1|2593.2|2589.7|2585.2|2582.2|1679
1624507200000|2021-06-24 04:00:00|2590|2588|2589.1|2585.6|2591.4|2588.6|2584.6|2582.6|1217
1624510800000|2021-06-24 05:00:00|2589.3|2585.8|2591.7|2588.2|2593.8|2591|2583|2580.1|2311
1624514400000|2021-06-24 06:00:00|2591.5|2588|2591.5|2589.5|2596|2593|2587.3|2584.4|3584
1624518000000|2021-06-24 07:00:00|2591.2|2589.2|2594.8|2592.8|2597.2|2594.8|2588.2|2585.7|4337
1624521600000|2021-06-24 08:00:00|2594.6|2592.6|2598.4|2596.4|2604.5|2602.2|2593.3|2591.2|3819
1624525200000|2021-06-24 09:00:00|2598.5|2596.5|2600.7|2598.7|2602.9|2600.9|2597.6|2595.6|2898
1624528800000|2021-06-24 10:00:00|2600.6|2598.6|2600.5|2598.5|2605.3|2603.3|2600.1|2598.1|2705
1624532400000|2021-06-24 11:00:00|2600.3|2598.3|2607.6|2605.6|2610.5|2608.5|2599.4|2597.4|4045
1624536000000|2021-06-24 12:00:00|2607.5|2605.5|2605.9|2603.9|2612.1|2609.7|2601.1|2598.8|5577
1624539600000|2021-06-24 13:00:00|2605.8|2603.8|2609.5|2607.5|2618|2616|2604.3|2602.3|6870
1624543200000|2021-06-24 14:00:00|2609.4|2607.4|2603.6|2600.1|2615.8|2613.8|2594.8|2592.2|6482
1624546800000|2021-06-24 15:00:00|2603.5|2600|2604.2|2602.2|2609.3|2607.3|2602.6|2600|4606
1624550400000|2021-06-24 16:00:00|2604.1|2602.1|2602.2|2600.2|2607|2605|2600.3|2598.3|3529
1624554000000|2021-06-24 17:00:00|2602.3|2600.3|2596.6|2594.6|2604.8|2602.8|2593.5|2591.5|3595
1624557600000|2021-06-24 18:00:00|2596.5|2594.5|2599.4|2597.4|2602|2599.6|2596.5|2594.5|2843
1624561200000|2021-06-24 19:00:00|2599.5|2597.5|2594.2|2592.2|2599.7|2597.7|2588.2|2586.2|2269
1624564800000|2021-06-24 20:00:00|2594.5|2592.5|2595.7|2592.2|2598.4|2595|2592.5|2590.2|1829
1624572000000|2021-06-24 22:00:00|2597.3|2593.8|2596.5|2593|2601.2|2597.7|2596|2592.5|898
1624575600000|2021-06-24 23:00:00|2596.1|2594.1|2595.5|2592|2596.8|2594.1|2593.6|2590.1|1022
1624579200000|2021-06-25 00:00:00|2595.4|2591.9|2594.6|2591.1|2598.2|2595.4|2592.8|2589.8|2606
1624582800000|2021-06-25 01:00:00|2594.4|2590.9|2609.1|2605.6|2610.1|2607.2|2594.4|2590.9|5011
1624586400000|2021-06-25 02:00:00|2609|2605.5|2606.7|2604.7|2612.7|2609.2|2605.6|2602.8|2844
1624590000000|2021-06-25 03:00:00|2606.6|2604.6|2607.6|2605.6|2611.1|2607.8|2606.5|2603.8|2315
1624593600000|2021-06-25 04:00:00|2607.7|2605.7|2602.7|2599.2|2609.5|2606.7|2600.4|2597.7|1660
1624597200000|2021-06-25 05:00:00|2602.8|2599.3|2619.1|2615.6|2619.4|2615.9|2601|2597.5|3267
1624600800000|2021-06-25 06:00:00|2619.2|2615.7|2616.9|2614.9|2622.5|2620.5|2612.5|2609|5656
1624604400000|2021-06-25 07:00:00|2617|2615|2620.7|2618.7|2622|2619.2|2613.7|2611.1|4948
1624608000000|2021-06-25 08:00:00|2620.5|2618.5|2622.3|2620.3|2624.2|2621.4|2617.8|2615.1|4435
1624611600000|2021-06-25 09:00:00|2622.2|2620.2|2619.5|2616|2625.4|2622.8|2617.8|2615.2|4424
1624615200000|2021-06-25 10:00:00|2619.6|2616.1|2620.1|2616.6|2622.5|2619.5|2616.9|2614.2|3112
1624618800000|2021-06-25 11:00:00|2620.2|2616.7|2620.1|2616.6|2624.2|2621.7|2615.2|2612|3878
1624622400000|2021-06-25 12:00:00|2620|2616.5|2623.4|2621.4|2630.7|2628.2|2616|2613.1|8345
1624626000000|2021-06-25 13:00:00|2623.6|2621.6|2622.1|2618.6|2631.2|2629|2613.3|2610.7|8407
1624629600000|2021-06-25 14:00:00|2621.8|2618.3|2612.3|2608.8|2623.2|2620.6|2607.7|2604.8|8878
1624633200000|2021-06-25 15:00:00|2612.5|2609|2606|2604|2613.9|2611.1|2603.6|2600.9|6634
1624636800000|2021-06-25 16:00:00|2606.1|2604.1|2601.7|2599.7|2607|2604.1|2598.9|2596.2|4180
1624640400000|2021-06-25 17:00:00|2601.8|2599.8|2601.8|2599.8|2604.9|2602.9|2600.1|2597.9|2799
1624644000000|2021-06-25 18:00:00|2601.7|2599.7|2604.8|2602.8|2605.2|2603.2|2600.2|2597.6|2217
1624647600000|2021-06-25 19:00:00|2605|2603|2608|2606|2609.4|2606.6|2604.2|2601.5|2143
1624651200000|2021-06-25 20:00:00|2607.8|2605.8|2618.2|2604.7|2618.2|2610.7|2607.8|2603.5|1511
1624831200000|2021-06-27 22:00:00|2612.1|2608.6|2615.7|2612.2|2616.5|2613|2612|2608.5|1270
1624834800000|2021-06-27 23:00:00|2615.6|2612.1|2614.7|2611.2|2616.4|2613|2613.6|2610.4|1312
1624838400000|2021-06-28 00:00:00|2614.6|2611.1|2608.4|2604.9|2614.7|2611.9|2607.3|2604.2|2036
1624842000000|2021-06-28 01:00:00|2608|2604.5|2589.9|2586.4|2612|2608.7|2581.2|2577.7|8694
1624845600000|2021-06-28 02:00:00|2589.8|2586.3|2612.9|2609.4|2618|2614.6|2586.4|2582.9|6468
1624849200000|2021-06-28 03:00:00|2613|2609.5|2611.7|2608.2|2614.6|2612.1|2609|2605.8|4288
1624852800000|2021-06-28 04:00:00|2611.6|2608.1|2613|2609.5|2616.7|2613.2|2611.2|2607.8|1845
1624856400000|2021-06-28 05:00:00|2613.1|2609.6|2620.8|2617.3|2624.7|2621.2|2612.5|2609|4242
1624860000000|2021-06-28 06:00:00|2620.9|2617.4|2615|2611.5|2621.4|2618.5|2611.7|2608.2|5583
1624863600000|2021-06-28 07:00:00|2614.9|2611.4|2618.1|2616.1|2621.3|2618.7|2612.4|2608.9|4966
1624867200000|2021-06-28 08:00:00|2618.2|2616.2|2613.2|2609.7|2618.7|2616.2|2599.4|2596.8|6034
1624870800000|2021-06-28 09:00:00|2613.3|2609.8|2608.5|2605|2613.8|2611|2604.5|2601.7|4473
1624874400000|2021-06-28 10:00:00|2608.8|2605.3|2610.6|2607.1|2612.8|2610.1|2603.8|2600.8|3648
1624878000000|2021-06-28 11:00:00|2610.7|2607.2|2601.1|2597.6|2611.6|2608.6|2596.3|2594.3|4972
1624881600000|2021-06-28 12:00:00|2600.3|2598.3|2614|2612|2617.7|2615.7|2599.1|2597.1|6484
1624885200000|2021-06-28 13:00:00|2614.1|2612.1|2613.5|2611.5|2622.4|2620.4|2606.8|2604.8|8445
1624888800000|2021-06-28 14:00:00|2613.4|2611.4|2610.1|2608.1|2621.6|2619.6|2608.2|2606.2|7413
1624892400000|2021-06-28 15:00:00|2610.2|2608.2|2614.1|2612.1|2614.7|2612.7|2607.1|2605.1|5104
1624896000000|2021-06-28 16:00:00|2613.9|2611.9|2615.3|2613.3|2617.1|2615.1|2612.9|2610.9|3106
1624899600000|2021-06-28 17:00:00|2615.4|2613.4|2614.9|2612.9|2615.8|2613.8|2609|2607|3207
1624903200000|2021-06-28 18:00:00|2614.7|2612.7|2612.6|2610.6|2616.6|2614.6|2611.7|2609.7|1934
1624906800000|2021-06-28 19:00:00|2612.7|2610.7|2612.5|2610.5|2613.6|2611.6|2610.5|2608.5|1764
1624910400000|2021-06-28 20:00:00|2612.7|2610.7|2612.6|2609.1|2613.9|2610.8|2610.7|2606.8|914
1624917600000|2021-06-28 22:00:00|2609.7|2606.2|2610.9|2607.4|2612.7|2609.4|2608.1|2604.6|1110
1624921200000|2021-06-28 23:00:00|2610.8|2607.3|2612|2610|2613.1|2610.3|2608.7|2605.9|1207
1624924800000|2021-06-29 00:00:00|2611.9|2609.9|2607|2603.5|2612.8|2610.5|2605.9|2603.4|2112
1624928400000|2021-06-29 01:00:00|2607.1|2603.6|2603.9|2601.9|2610.1|2607.9|2600.9|2598|4541
1624932000000|2021-06-29 02:00:00|2603.8|2601.8|2601.9|2599.9|2605.5|2602.8|2600.3|2597.6|3377
1624935600000|2021-06-29 03:00:00|2601.8|2599.8|2602|2598.5|2603.7|2600.7|2597.1|2594.2|2947
1624939200000|2021-06-29 04:00:00|2602.1|2598.6|2601.1|2597.6|2603.1|2600.2|2598.6|2596|1359
1624942800000|2021-06-29 05:00:00|2601|2597.5|2610.3|2608.3|2614|2610.5|2600.1|2597.3|3437
1624946400000|2021-06-29 06:00:00|2610.4|2608.4|2606.6|2604.6|2610.5|2608.5|2602.9|2600.2|4681
1624950000000|2021-06-29 07:00:00|2606.2|2604.2|2602.7|2600.7|2609.3|2607|2600|2598|4720
1624953600000|2021-06-29 08:00:00|2602.6|2600.6|2595.2|2591.7|2603.4|2601.4|2591.3|2589|6415
1624957200000|2021-06-29 09:00:00|2594.7|2592.7|2601.7|2599.7|2602.1|2600.1|2593.7|2591.7|4035
1624960800000|2021-06-29 10:00:00|2601.6|2599.6|2594.6|2592.6|2603.4|2601.4|2593.9|2591.9|1883
1624964400000|2021-06-29 11:00:00|2595.7|2593.7|2593.2|2589.7|2605.4|2602.8|2580.7|2578.7|6606
1624968000000|2021-06-29 12:00:00|2593.3|2589.8|2571.9|2568.4|2606.8|2604.8|2563.3|2560|11240
1624971600000|2021-06-29 13:00:00|2571.8|2568.3|2575.1|2571.6|2583.7|2581.7|2554.1|2550.6|10160
1624975200000|2021-06-29 14:00:00|2575.2|2571.7|2570.1|2568.1|2576.1|2572.6|2563|2561|7827
1624978800000|2021-06-29 15:00:00|2570.5|2568.5|2579.9|2577.9|2582.5|2580.5|2569.9|2567.7|4679
1624982400000|2021-06-29 16:00:00|2580|2578|2583.4|2581.4|2586.2|2584.2|2578.7|2576.7|3689
1624986000000|2021-06-29 17:00:00|2583.3|2581.3|2578.3|2576.3|2584.1|2582.1|2578.1|2576.1|2304
1624989600000|2021-06-29 18:00:00|2578.4|2576.4|2581.6|2579.6|2585.3|2583.3|2577.5|2575.5|2031
1624993200000|2021-06-29 19:00:00|2581.7|2579.7|2579|2577|2582.1|2580.1|2575.3|2573.3|2124
1624996800000|2021-06-29 20:00:00|2578.9|2576.9|2578.8|2575.3|2580.8|2578.1|2577.7|2572.8|1299
1625004000000|2021-06-29 22:00:00|2580|2576.5|2580.2|2578.2|2582.8|2579.3|2579.1|2575.8|1148
1625007600000|2021-06-29 23:00:00|2580.3|2578.3|2581.2|2579.2|2583|2580.2|2578.5|2575.9|827
1625011200000|2021-06-30 00:00:00|2581.3|2579.3|2584|2582|2585.5|2583.5|2580.3|2577.7|1580
1625014800000|2021-06-30 01:00:00|2584.2|2582.2|2586.7|2584.7|2590|2588|2577.2|2575.2|4753
1625018400000|2021-06-30 02:00:00|2586.6|2584.6|2585|2583|2590.2|2588.2|2584.3|2581.8|3140
1625022000000|2021-06-30 03:00:00|2584.9|2582.9|2583.6|2581.6|2585|2583|2580.9|2578.9|1974
1625025600000|2021-06-30 04:00:00|2583.7|2581.7|2581|2579|2587.6|2585.6|2579.7|2577.7|1515
1625029200000|2021-06-30 05:00:00|2581.2|2579.2|2577.8|2574.3|2586.6|2584.1|2577.1|2574.3|2660
1625032800000|2021-06-30 06:00:00|2577.9|2574.4|2584|2582|2587.2|2584.5|2574.6|2572.6|3961
1625036400000|2021-06-30 07:00:00|2583.9|2581.9|2579.7|2577.7|2585.7|2583.5|2579.6|2577.6|4199
1625040000000|2021-06-30 08:00:00|2579.4|2577.4|2576.4|2574.4|2581|2579|2571.6|2569.6|4325
1625043600000|2021-06-30 09:00:00|2576.5|2574.5|2580.9|2578.9|2583|2581|2574.6|2572.6|3876
1625047200000|2021-06-30 10:00:00|2581|2579|2581.1|2577.6|2588.4|2586.4|2580.1|2577.6|3347
1625050800000|2021-06-30 11:00:00|2581.2|2577.7|2590.8|2588.8|2592.4|2590.4|2577.7|2575.7|3979
1625054400000|2021-06-30 12:00:00|2591|2589|2585.1|2583.1|2595.4|2593.4|2580.4|2578.4|7020
1625058000000|2021-06-30 13:00:00|2585|2583|2596.9|2593.4|2602.5|2600.5|2582.3|2580.3|7311
1625061600000|2021-06-30 14:00:00|2597.3|2593.8|2601.6|2599.6|2605.3|2603.3|2593.6|2591.6|6010
1625065200000|2021-06-30 15:00:00|2601.7|2599.7|2598.2|2596.2|2603.9|2601.9|2595.9|2593.9|4595
1625068800000|2021-06-30 16:00:00|2598.6|2596.6|2605.6|2603.6|2609.9|2607.9|2598.6|2596.6|3700
1625072400000|2021-06-30 17:00:00|2605.7|2603.7|2606.6|2604.6|2610.7|2608.7|2603.6|2601.6|3018
1625076000000|2021-06-30 18:00:00|2606.8|2604.8|2610|2608|2611.9|2609.9|2606.2|2604.2|1718
1625079600000|2021-06-30 19:00:00|2610.1|2608.1|2612.9|2610.9|2615.8|2613.8|2608.3|2606.3|2185
1625083200000|2021-06-30 20:00:00|2612.8|2610.8|2614.7|2611.2|2616.5|2613.2|2612.7|2610.1|1281
1625090400000|2021-06-30 22:00:00|2615|2611.5|2610.7|2607.2|2616.1|2612.6|2608.8|2605.7|1204
1625094000000|2021-06-30 23:00:00|2610.5|2607|2611.3|2607.8|2612.1|2609|2609.1|2606.1|1060
1625097600000|2021-07-01 00:00:00|2610.3|2608.3|2609.9|2606.4|2612.6|2610.3|2608.7|2605.8|1599
1625101200000|2021-07-01 01:00:00|2610|2606.5|2620.1|2618.1|2622.8|2619.8|2606.2|2602.7|4249
1625104800000|2021-07-01 02:00:00|2620.3|2618.3|2621.7|2619.7|2625.8|2623.3|2616.9|2614|3334
1625108400000|2021-07-01 03:00:00|2621.5|2619.5|2621.5|2619.5|2624.4|2621.8|2618.7|2616.7|2654
1625112000000|2021-07-01 04:00:00|2621.4|2619.4|2618.4|2616.4|2623.3|2620.8|2616.8|2614.3|1659
1625115600000|2021-07-01 05:00:00|2618.3|2616.3|2625.5|2622|2627|2624.2|2616.3|2612.9|2539
1625119200000|2021-07-01 06:00:00|2625.6|2622.1|2626.4|2624.4|2631.8|2628.8|2622|2619.2|4229
1625122800000|2021-07-01 07:00:00|2626.5|2624.5|2631.3|2629.3|2632.2|2630.2|2621.8|2619.3|4249
1625126400000|2021-07-01 08:00:00|2631.2|2629.2|2622.6|2620.6|2632.5|2630.5|2620.6|2618.6|3723
1625130000000|2021-07-01 09:00:00|2622.4|2620.4|2625.3|2623.3|2626.1|2624.1|2618.2|2616.2|3941
1625133600000|2021-07-01 10:00:00|2625.1|2623.1|2627.9|2625.9|2627.9|2625.9|2621|2619|3796
1625137200000|2021-07-01 11:00:00|2628|2626|2625.7|2623.7|2632.4|2630.4|2622.8|2620.8|3959
1625140800000|2021-07-01 12:00:00|2625.8|2623.8|2632.8|2630.8|2637.4|2635.4|2617.9|2615.6|6041
1625144400000|2021-07-01 13:00:00|2633.1|2631.1|2620.3|2616.8|2641.5|2639.5|2616.2|2614.2|7376
1625148000000|2021-07-01 14:00:00|2620|2616.5|2608.6|2606.6|2625.9|2623.9|2602|2600|7382
1625151600000|2021-07-01 15:00:00|2608.7|2606.7|2602.8|2600.8|2609.6|2607.6|2596.4|2594.4|5300
1625155200000|2021-07-01 16:00:00|2602.9|2600.9|2601.9|2599.9|2602.9|2600.9|2595.9|2593.9|2858
1625158800000|2021-07-01 17:00:00|2601.6|2599.6|2600.6|2598.6|2605.3|2603.3|2599.8|2597.8|2746
1625162400000|2021-07-01 18:00:00|2600.7|2598.7|2606.1|2604.1|2606.3|2604.3|2600.1|2598.1|1895
1625166000000|2021-07-01 19:00:00|2605.8|2603.8|2603.6|2601.6|2606.8|2604.8|2602.3|2600.3|1503
1625169600000|2021-07-01 20:00:00|2603.5|2601.5|2605|2601.5|2606.3|2603.2|2603.1|2599.7|1204
1625176800000|2021-07-01 22:00:00|2605.5|2602|2603.4|2599.9|2605.7|2602.6|2602.1|2599.7|1012
1625180400000|2021-07-01 23:00:00|2603.5|2600|2601.6|2599.6|2603.5|2600.8|2599.8|2597.3|891
1625184000000|2021-07-02 00:00:00|2601.5|2599.5|2601.6|2599.6|2606|2603.4|2599.3|2597.3|1613
1625187600000|2021-07-02 01:00:00|2601.5|2599.5|2606.4|2604.4|2609.9|2606.9|2600.6|2597.4|3498
1625191200000|2021-07-02 02:00:00|2606.5|2604.5|2607.6|2605.6|2608.6|2606.3|2602.4|2600.4|2133
1625194800000|2021-07-02 03:00:00|2607.5|2605.5|2608.8|2605.3|2609.1|2606.8|2605.1|2602.9|1535
1625198400000|2021-07-02 04:00:00|2608.9|2605.4|2606.7|2604.7|2608.9|2606.6|2606.4|2603.7|889
1625202000000|2021-07-02 05:00:00|2607.1|2605.1|2606.3|2604.3|2610.9|2608.7|2605.5|2603.4|2140
1625205600000|2021-07-02 06:00:00|2606.4|2604.4|2602.3|2600.3|2607.3|2605|2601.9|2599.4|3708
1625209200000|2021-07-02 07:00:00|2602.4|2600.4|2605.4|2603.4|2607.4|2605.4|2600.6|2598.6|4420
1625212800000|2021-07-02 08:00:00|2605.5|2603.5|2610.5|2607|2617.4|2615.4|2604.8|2602.8|4464
1625216400000|2021-07-02 09:00:00|2610.6|2607.1|2613.1|2611.1|2616.4|2613.8|2609.1|2607.1|3235
1625220000000|2021-07-02 10:00:00|2613.2|2611.2|2619.2|2617.2|2621.7|2619.7|2613.2|2611.2|3088
1625223600000|2021-07-02 11:00:00|2619.1|2617.1|2619.1|2617.1|2624.8|2622.8|2615.6|2613.6|3468
1625227200000|2021-07-02 12:00:00|2619.2|2617.2|2632.4|2630.4|2639.8|2637.8|2606|2602.5|7877
1625230800000|2021-07-02 13:00:00|2632.3|2630.3|2640.2|2636.7|2654.6|2652.6|2628.1|2626.1|9092
1625234400000|2021-07-02 14:00:00|2640.1|2636.6|2635.6|2633.6|2642.2|2640.2|2622.5|2620.3|8137
1625238000000|2021-07-02 15:00:00|2635.8|2633.8|2641.4|2639.4|2643.2|2641.2|2632.1|2630.1|5312
1625241600000|2021-07-02 16:00:00|2641.5|2639.5|2635.3|2633.3|2641.9|2639.9|2635|2633|3119
1625245200000|2021-07-02 17:00:00|2635.6|2633.6|2649.5|2647.5|2650|2648|2635.1|2633.1|3074
1625248800000|2021-07-02 18:00:00|2649.4|2647.4|2649.2|2647.2|2657.8|2655.8|2648.5|2645.9|3660
1625252400000|2021-07-02 19:00:00|2649.3|2647.3|2650|2646.5|2655|2652.6|2647|2644.3|2417
1625256000000|2021-07-02 20:00:00|2649.3|2645.8|2652.8|2638.8|2653.6|2646.9|2644.6|2638.5|1291
1625436000000|2021-07-04 22:00:00|2649.5|2646|2644.6|2641.1|2653.1|2646.4|2643.3|2638.4|1623
1625439600000|2021-07-04 23:00:00|2644.4|2640.9|2645.9|2642.4|2647.2|2644.2|2643.8|2640.9|1372
1625443200000|2021-07-05 00:00:00|2645.8|2642.3|2645.3|2641.8|2645.9|2643.5|2639|2636.3|1934
1625446800000|2021-07-05 01:00:00|2645.4|2641.9|2659.5|2656|2660.2|2656.7|2642.3|2639|5136
1625450400000|2021-07-05 02:00:00|2659.6|2656.1|2657.6|2654.1|2660.7|2657.2|2654.7|2651.2|2990
1625454000000|2021-07-05 03:00:00|2657.9|2654.4|2653.8|2651.8|2659.9|2656.4|2653.3|2650.2|1915
1625457600000|2021-07-05 04:00:00|2654.3|2650.8|2657.9|2654.4|2658.5|2655.7|2653.1|2650.2|1409
1625461200000|2021-07-05 05:00:00|2658|2654.5|2652.9|2649.4|2660.3|2657.8|2651|2648|2559
1625464800000|2021-07-05 06:00:00|2653.1|2649.6|2658.2|2656.2|2659.2|2656.7|2649.1|2646.3|4249
1625468400000|2021-07-05 07:00:00|2658.1|2656.1|2660.9|2658.9|2661.8|2659.8|2654.3|2652.3|3835
1625472000000|2021-07-05 08:00:00|2661|2659|2660.5|2658.5|2663|2661|2658.4|2655.9|3093
1625475600000|2021-07-05 09:00:00|2660.6|2658.6|2657.4|2655.4|2662|2660|2654.8|2652.8|2928
1625479200000|2021-07-05 10:00:00|2656.9|2654.9|2658.9|2656.9|2660.2|2658.2|2655|2653|2077
1625482800000|2021-07-05 11:00:00|2659|2657|2646.6|2644.6|2659.1|2657.1|2644.2|2642.2|2768
1625486400000|2021-07-05 12:00:00|2646.9|2644.9|2652.4|2650.4|2652.5|2650.5|2646.2|2643.8|3933
1625490000000|2021-07-05 13:00:00|2652.3|2650.3|2646.2|2644.2|2653.9|2651.9|2640.9|2638.9|4171
1625493600000|2021-07-05 14:00:00|2646.3|2644.3|2646.2|2644.2|2647.9|2645.9|2639.3|2637.3|3219
1625497200000|2021-07-05 15:00:00|2646.3|2644.3|2647.6|2644.1|2650.6|2648.6|2645.7|2643|2001
1625500800000|2021-07-05 16:00:00|2647.7|2644.2|2649.9|2646.4|2651.9|2646.8|2645.3|2642.5|1991
1625522400000|2021-07-05 22:00:00|2651.2|2637.2|2648.8|2645.3|2658.1|2648.3|2647.5|2637.2|1667
1625526000000|2021-07-05 23:00:00|2648.7|2645.2|2644.6|2641.1|2649.8|2647.2|2643.9|2640.6|940
1625529600000|2021-07-06 00:00:00|2644.5|2641|2646.5|2643|2649.7|2646.9|2642.9|2640.2|2069
1625533200000|2021-07-06 01:00:00|2646.4|2642.9|2657.9|2654.4|2661.5|2658|2645|2641.5|4541
1625536800000|2021-07-06 02:00:00|2658.1|2654.6|2659.6|2656.1|2664.3|2660.8|2655.9|2652.4|3409
1625540400000|2021-07-06 03:00:00|2659.4|2655.9|2657.3|2655.3|2663.8|2660.3|2657.2|2654.3|2370
1625544000000|2021-07-06 04:00:00|2657.2|2655.2|2659.7|2657.7|2659.8|2657.8|2655.5|2652.7|2210
1625547600000|2021-07-06 05:00:00|2659.8|2657.8|2668.9|2665.4|2671.4|2668.6|2658.4|2655.8|3043
1625551200000|2021-07-06 06:00:00|2669.1|2665.6|2663.8|2660.3|2671.9|2669|2661.9|2659|4327
1625554800000|2021-07-06 07:00:00|2663.7|2660.2|2666.6|2664.6|2672|2669.7|2661.3|2658.4|4898
1625558400000|2021-07-06 08:00:00|2667.2|2665.2|2665.7|2663.7|2667.9|2665.8|2655.2|2653.2|3957
1625562000000|2021-07-06 09:00:00|2665.5|2663.5|2666.8|2664.8|2669.5|2667.3|2662.8|2660.4|4072
1625565600000|2021-07-06 10:00:00|2666.5|2664.5|2664|2660.5|2669.3|2666.7|2662|2659.4|3300
1625569200000|2021-07-06 11:00:00|2663.9|2660.4|2669.4|2667.4|2670.1|2667.7|2659.1|2656.2|4617
1625572800000|2021-07-06 12:00:00|2669.7|2667.7|2662.8|2660.8|2678.5|2676.5|2661.1|2658.7|8410
1625576400000|2021-07-06 13:00:00|2662.5|2660.5|2655.3|2653.3|2665.5|2662.7|2642.3|2640.3|10150
1625580000000|2021-07-06 14:00:00|2656.1|2654.1|2630.4|2626.9|2657.3|2654.7|2628.9|2625.9|10944
1625583600000|2021-07-06 15:00:00|2629.9|2626.4|2615.8|2613.8|2634.3|2631.4|2612.4|2610.4|8676
1625587200000|2021-07-06 16:00:00|2615.7|2613.7|2614.6|2612.6|2618.1|2615.3|2601.9|2599.9|7802
1625590800000|2021-07-06 17:00:00|2614.5|2612.5|2614.8|2612.8|2617.9|2615.9|2608|2606|3590
1625594400000|2021-07-06 18:00:00|2614.7|2612.7|2619.4|2617.4|2621.3|2618.5|2612.5|2610.5|2739
1625598000000|2021-07-06 19:00:00|2619.2|2617.2|2615.5|2613.5|2620.6|2617.8|2615.3|2613.3|2012
1625601600000|2021-07-06 20:00:00|2616|2614|2617.9|2614.4|2618.9|2615.8|2615.4|2612.4|1426
1625608800000|2021-07-06 22:00:00|2618.5|2615|2613|2609.5|2618.8|2615.3|2612.1|2608.6|1234
1625612400000|2021-07-06 23:00:00|2613.3|2609.8|2612.5|2609|2615.4|2611.9|2610.4|2607.4|1475
1625616000000|2021-07-07 00:00:00|2612.6|2609.1|2611.2|2607.7|2615.7|2612.3|2610.3|2607.5|2707
1625619600000|2021-07-07 01:00:00|2611.1|2607.6|2619.5|2616|2620.8|2617.5|2609.2|2605.7|5503
1625623200000|2021-07-07 02:00:00|2619.4|2615.9|2616.3|2612.8|2620.9|2617.7|2614.6|2611.7|2945
1625626800000|2021-07-07 03:00:00|2616.2|2612.7|2619.8|2616.3|2620.2|2617.5|2614.1|2610.6|1984
1625630400000|2021-07-07 04:00:00|2618.8|2616.8|2618.3|2614.8|2621.9|2619.2|2616.2|2613.5|1890
1625634000000|2021-07-07 05:00:00|2618.1|2614.6|2633.6|2630.1|2635.1|2631.6|2616.8|2614|3178
1625637600000|2021-07-07 06:00:00|2633.7|2630.2|2639|2637|2640.6|2638|2630.3|2628.3|4769
1625641200000|2021-07-07 07:00:00|2638.9|2636.9|2635.8|2633.8|2640.5|2637.8|2633.6|2630.9|5048
1625644800000|2021-07-07 08:00:00|2635.7|2633.7|2631.9|2629.9|2639.2|2636.5|2630.3|2627.9|4003
1625648400000|2021-07-07 09:00:00|2632|2630|2640.4|2638.4|2640.6|2638.6|2630.3|2627.9|2725
1625652000000|2021-07-07 10:00:00|2640.6|2638.6|2641|2639|2645|2642.9|2637.9|2635.9|3038
1625655600000|2021-07-07 11:00:00|2641.3|2639.3|2641.4|2637.9|2644.6|2642.6|2638.5|2635.8|2928
1625659200000|2021-07-07 12:00:00|2641.6|2638.1|2628.9|2625.4|2645.7|2642.5|2627.6|2625.4|5722
1625662800000|2021-07-07 13:00:00|2628.8|2625.3|2631.8|2629.8|2638|2636|2626.5|2624.4|7123
1625666400000|2021-07-07 14:00:00|2631.7|2629.7|2615|2613|2632.2|2630.2|2599.5|2597.2|10074
1625670000000|2021-07-07 15:00:00|2614.9|2612.9|2607.2|2605.2|2619.2|2616.6|2606.7|2604|5970
1625673600000|2021-07-07 16:00:00|2607.3|2605.3|2605.9|2603.9|2611.7|2608.9|2602.9|2600.4|4617
1625677200000|2021-07-07 17:00:00|2605.8|2603.8|2607.4|2603.9|2609.8|2607.4|2602.9|2600.3|3271
1625680800000|2021-07-07 18:00:00|2607.3|2603.8|2617.6|2615.6|2623.9|2620.8|2606.3|2602.8|6264
1625684400000|2021-07-07 19:00:00|2617.5|2615.5|2616.5|2613|2619.5|2616.4|2615.1|2611.6|2390
1625688000000|2021-07-07 20:00:00|2616.6|2613.1|2615.3|2611.8|2617.5|2614|2613.1|2610|1608
1625695200000|2021-07-07 22:00:00|2618.5|2615|2618.7|2616.7|2619.7|2617.1|2615.9|2612.8|1328
1625698800000|2021-07-07 23:00:00|2618.6|2616.6|2615.8|2612.3|2620.4|2617.8|2615|2612.3|1503
1625702400000|2021-07-08 00:00:00|2615.7|2612.2|2612.4|2608.9|2616.8|2613.7|2608.6|2606|2088
1625706000000|2021-07-08 01:00:00|2612.5|2609|2598|2594.5|2612.7|2609.2|2594.9|2591.9|5174
1625709600000|2021-07-08 02:00:00|2598.2|2594.7|2595.6|2592.1|2600.5|2597.2|2587.9|2585|4398
1625713200000|2021-07-08 03:00:00|2595.5|2592|2594|2590.5|2598.1|2595.2|2592.3|2589.4|2558
1625716800000|2021-07-08 04:00:00|2594.1|2590.6|2592.6|2589.1|2594.9|2591.7|2589.8|2586.9|1812
1625720400000|2021-07-08 05:00:00|2592.7|2589.2|2596.8|2593.3|2599.6|2596.1|2589.1|2586.2|3823
1625724000000|2021-07-08 06:00:00|2596.7|2593.2|2592.1|2588.6|2600.4|2596.9|2588.9|2585.8|5421
1625727600000|2021-07-08 07:00:00|2591.3|2589.3|2606.7|2603.2|2612.6|2609.9|2588.2|2585.3|7857
1625731200000|2021-07-08 08:00:00|2606.9|2603.4|2617.6|2615.6|2620.7|2618.1|2600.9|2598.2|8512
1625734800000|2021-07-08 09:00:00|2617.7|2615.7|2614.8|2611.3|2620.6|2618.2|2610.6|2607.8|5765
1625738400000|2021-07-08 10:00:00|2614.3|2612.3|2616.5|2614.5|2618.2|2615.5|2600.7|2597.2|6244
1625742000000|2021-07-08 11:00:00|2616.4|2614.4|2612.1|2610.1|2623.2|2620.6|2609.6|2606.8|7192
1625745600000|2021-07-08 12:00:00|2612.7|2609.2|2605.4|2603.4|2614.9|2612.2|2604.7|2602.2|8192
1625749200000|2021-07-08 13:00:00|2605.3|2603.3|2608.6|2606.6|2618.1|2616.1|2599.8|2597|10118
1625752800000|2021-07-08 14:00:00|2608.8|2606.8|2593.4|2589.9|2610.8|2608.4|2592.4|2589.8|9807
1625756400000|2021-07-08 15:00:00|2592.6|2590.6|2592.4|2590.4|2596.4|2594.3|2581.9|2579|7554
1625760000000|2021-07-08 16:00:00|2591.5|2589.5|2591.9|2589.9|2595.2|2592.7|2589.2|2587.2|3758
1625763600000|2021-07-08 17:00:00|2592|2590|2596.1|2594.1|2597|2595|2591.7|2589.2|3461
1625767200000|2021-07-08 18:00:00|2595.9|2593.9|2594.6|2592.6|2596.5|2594.3|2589.7|2587.4|2882
1625770800000|2021-07-08 19:00:00|2594.8|2592.8|2594.6|2591.1|2599.4|2595.9|2582.3|2579.6|3753
1625774400000|2021-07-08 20:00:00|2594.3|2590.8|2595.9|2592.4|2599.3|2594.9|2592.6|2589.1|1738
1625781600000|2021-07-08 22:00:00|2596.4|2592.9|2594|2590.5|2597.6|2593.5|2593.2|2589.7|1051
1625785200000|2021-07-08 23:00:00|2594.2|2590.7|2594.2|2590.7|2596|2592.5|2592.7|2589.2|1326
1625788800000|2021-07-09 00:00:00|2594.3|2590.8|2590.6|2587.1|2595.4|2592.6|2586.6|2583.7|2904
1625792400000|2021-07-09 01:00:00|2590.4|2586.9|2594|2590.5|2599.9|2596.8|2588.7|2585.2|5848
1625796000000|2021-07-09 02:00:00|2593.9|2590.4|2593.9|2590.4|2598.6|2595.6|2588.5|2585.3|4200
1625799600000|2021-07-09 03:00:00|2594|2590.5|2591.6|2588.1|2594.7|2591.2|2589.1|2586.1|2857
1625803200000|2021-07-09 04:00:00|2592|2588.5|2586.5|2583|2593.4|2590|2585.5|2582.7|2412
1625806800000|2021-07-09 05:00:00|2586.6|2583.1|2585.5|2582|2594.4|2592|2580.1|2576.6|4917
1625810400000|2021-07-09 06:00:00|2585.3|2581.8|2584.5|2581|2586.7|2583.6|2577.7|2574.9|6312
1625814000000|2021-07-09 07:00:00|2584.4|2580.9|2594.3|2592.3|2597.7|2595.1|2581.3|2578.5|7143
1625817600000|2021-07-09 08:00:00|2594.2|2592.2|2594.8|2592.8|2598.7|2596|2590.1|2587.5|4856
1625821200000|2021-07-09 09:00:00|2595.2|2593.2|2607|2605|2609.1|2606.9|2592.7|2590.7|4304
1625824800000|2021-07-09 10:00:00|2606.8|2604.8|2603.9|2601.9|2607.4|2605.4|2601.6|2599.5|4382
1625828400000|2021-07-09 11:00:00|2603.4|2601.4|2600.4|2598.4|2605.4|2603.4|2598.6|2596.6|5003
1625832000000|2021-07-09 12:00:00|2600.5|2598.5|2592.6|2590.6|2605.1|2603.1|2584.7|2582.7|6324
1625835600000|2021-07-09 13:00:00|2592.5|2590.5|2605.3|2603.3|2607.1|2605.1|2589.1|2587.1|7208
1625839200000|2021-07-09 14:00:00|2605.7|2603.7|2614.6|2612.6|2614.9|2612.9|2604.4|2602.4|7397
1625842800000|2021-07-09 15:00:00|2614.7|2612.7|2613|2611|2622.2|2620.2|2611.9|2609.9|5152
1625846400000|2021-07-09 16:00:00|2613.1|2611.1|2618.7|2616.7|2618.7|2616.7|2613|2611|2288
1625850000000|2021-07-09 17:00:00|2618.9|2616.9|2615.2|2613.2|2620.6|2618.4|2613.6|2611.6|2142
1625853600000|2021-07-09 18:00:00|2615.1|2613.1|2619.9|2617.9|2620.2|2618.2|2615.1|2613.1|1874
1625857200000|2021-07-09 19:00:00|2619.8|2617.8|2612.5|2609|2621.2|2619|2610.3|2607.3|1758
1625860800000|2021-07-09 20:00:00|2612.4|2608.9|2615|2605.1|2617.5|2610.9|2610.1|2602.5|1066
1626040800000|2021-07-11 22:00:00|2611|2607.5|2611.7|2608.2|2614|2610.5|2610.6|2606|1310
1626044400000|2021-07-11 23:00:00|2611.8|2608.3|2611.6|2608.1|2613.4|2609.9|2610.7|2607.2|849
1626048000000|2021-07-12 00:00:00|2612|2608.5|2614.3|2610.8|2616.2|2612.9|2608.4|2605.4|1676
1626051600000|2021-07-12 01:00:00|2614.4|2610.9|2615.7|2612.2|2630.3|2626.8|2613|2609.9|4806
1626055200000|2021-07-12 02:00:00|2615.8|2612.3|2611.5|2608|2620.4|2616.9|2610|2606.5|2776
1626058800000|2021-07-12 03:00:00|2611.7|2608.2|2607.1|2603.6|2612.5|2609|2605.5|2602|1981
1626062400000|2021-07-12 04:00:00|2607|2603.5|2606.7|2603.2|2607.4|2604.4|2603.7|2600.7|1330
1626066000000|2021-07-12 05:00:00|2606.6|2603.1|2602.9|2600.9|2607|2603.5|2597.8|2594.9|2934
1626069600000|2021-07-12 06:00:00|2603.7|2600.2|2600.5|2598.5|2604.1|2601.4|2595.5|2592.9|4374
1626073200000|2021-07-12 07:00:00|2600.3|2598.3|2602.6|2600.6|2605.8|2603.8|2595.6|2593|4531
1626076800000|2021-07-12 08:00:00|2602.5|2600.5|2599.3|2597.3|2604.8|2602.4|2598.5|2596.1|2815
1626080400000|2021-07-12 09:00:00|2599.1|2597.1|2594.6|2592.6|2602.1|2599.4|2592|2590|2929
1626084000000|2021-07-12 10:00:00|2594.5|2592.5|2594.2|2592.2|2596.9|2594.9|2588.8|2586.8|3282
1626087600000|2021-07-12 11:00:00|2594.1|2592.1|2595.5|2593.5|2596.1|2594.1|2588.3|2586.3|3499
1626091200000|2021-07-12 12:00:00|2595.3|2593.3|2604|2602|2605.1|2603.1|2592|2590|4841
1626094800000|2021-07-12 13:00:00|2604.1|2602.1|2597.7|2595.7|2615.6|2613.2|2595.6|2593.4|6443
1626098400000|2021-07-12 14:00:00|2597.8|2595.8|2625.2|2621.7|2627.6|2625.3|2595.6|2593.6|7438
1626102000000|2021-07-12 15:00:00|2625|2621.5|2619.8|2616.3|2626.8|2623.8|2614.5|2612|4380
1626105600000|2021-07-12 16:00:00|2619.7|2616.2|2617.1|2613.6|2621.9|2619.3|2613.4|2610.6|3292
1626109200000|2021-07-12 17:00:00|2617|2613.5|2621.2|2619.2|2622|2619.8|2614.9|2612.1|2701
1626112800000|2021-07-12 18:00:00|2621.3|2619.3|2623.4|2621.4|2624.6|2622.2|2621.2|2619.2|2415
1626116400000|2021-07-12 19:00:00|2623.3|2621.3|2623.1|2619.6|2626.5|2623.8|2620.6|2617.6|2461
1626120000000|2021-07-12 20:00:00|2622.7|2619.2|2621|2617.5|2624.2|2621.5|2620.5|2616.6|1345
1626127200000|2021-07-12 22:00:00|2623.5|2620|2625.1|2621.6|2625.5|2622.7|2621.3|2618.4|1131
1626130800000|2021-07-12 23:00:00|2625|2621.5|2627.5|2624|2627.7|2625|2623.5|2620.8|933
1626134400000|2021-07-13 00:00:00|2627.6|2624.1|2627.8|2624.3|2631.7|2629.1|2625.6|2622.7|1858
1626138000000|2021-07-13 01:00:00|2627.9|2624.4|2632.4|2628.9|2633.7|2630.5|2624|2621|3707
1626141600000|2021-07-13 02:00:00|2632|2630|2634.5|2631|2636.8|2634.1|2628.4|2625.4|3085
1626145200000|2021-07-13 03:00:00|2634.6|2631.1|2625.8|2623.8|2635.2|2632.3|2625|2622.4|2157
1626148800000|2021-07-13 04:00:00|2625.6|2623.6|2625.5|2622|2627.4|2624.7|2624.1|2621.4|1340
1626152400000|2021-07-13 05:00:00|2625.4|2621.9|2622.4|2618.9|2627.1|2624|2620.7|2617.9|2379
1626156000000|2021-07-13 06:00:00|2622.5|2619|2630.1|2628.1|2633.4|2631.2|2621.1|2618.4|4132
1626159600000|2021-07-13 07:00:00|2630|2628|2627.2|2625.2|2634.6|2632.6|2627.1|2625.1|3728
1626163200000|2021-07-13 08:00:00|2627.4|2625.4|2625.9|2623.9|2627.4|2625.4|2617.9|2615.9|3364
1626166800000|2021-07-13 09:00:00|2625.8|2623.8|2616.9|2614.9|2625.9|2623.9|2615.3|2612.9|2696
1626170400000|2021-07-13 10:00:00|2617|2615|2611.8|2609.8|2617.9|2615.9|2610.6|2608.6|2005
1626174000000|2021-07-13 11:00:00|2611.6|2609.6|2618.1|2616.1|2618.1|2616.1|2606.4|2604.4|3210
1626177600000|2021-07-13 12:00:00|2618|2616|2598.5|2595|2628.1|2624.6|2595.5|2592|10088
1626181200000|2021-07-13 13:00:00|2598.4|2594.9|2616.4|2612.9|2619.8|2616.3|2595.8|2592.3|10822
1626184800000|2021-07-13 14:00:00|2615.8|2612.3|2617.5|2615.5|2623.5|2620.9|2607.4|2604.2|8249
1626188400000|2021-07-13 15:00:00|2617.6|2615.6|2617|2615|2620.6|2618.6|2611.6|2609|4230
1626192000000|2021-07-13 16:00:00|2616.9|2614.9|2610.8|2608.8|2619|2616.6|2608.8|2605.5|2719
1626195600000|2021-07-13 17:00:00|2610.9|2608.9|2601.5|2599.5|2612.5|2609.6|2601.1|2598.8|5105
1626199200000|2021-07-13 18:00:00|2601.4|2599.4|2599.6|2597.6|2604.4|2601.6|2595.5|2593.5|4576
1626202800000|2021-07-13 19:00:00|2599.5|2597.5|2599.4|2597.4|2601.3|2599.3|2596.5|2594|2543
1626206400000|2021-07-13 20:00:00|2599.5|2597.5|2600.8|2597.3|2601.8|2597.9|2598.4|2595|1398
1626213600000|2021-07-13 22:00:00|2600.5|2597|2601.2|2597.7|2604.1|2600.6|2599.9|2594|1287
1626217200000|2021-07-13 23:00:00|2601.1|2597.6|2599|2595.5|2601.1|2597.7|2597.3|2593.8|1240
1626220800000|2021-07-14 00:00:00|2599.1|2595.6|2600.1|2596.6|2602.6|2599.4|2595.5|2592.6|1924
1626224400000|2021-07-14 01:00:00|2600.2|2596.7|2599|2597|2605|2601.5|2596.9|2594|4398
1626228000000|2021-07-14 02:00:00|2598.9|2596.9|2605.5|2603.5|2607.8|2605|2597.5|2595.1|2680
1626231600000|2021-07-14 03:00:00|2605.6|2603.6|2608.8|2605.3|2609.5|2606.1|2605.4|2602.7|1453
1626235200000|2021-07-14 04:00:00|2609.1|2605.6|2607.9|2604.4|2611|2608|2606.5|2603|1104
1626238800000|2021-07-14 05:00:00|2607.8|2604.3|2610.8|2607.3|2614.6|2611.9|2607.8|2604.3|1848
1626242400000|2021-07-14 06:00:00|2610.5|2607|2608.8|2606.8|2615.1|2612.4|2608.6|2606|3073
1626246000000|2021-07-14 07:00:00|2608.7|2606.7|2605.3|2603.3|2611.9|2609.9|2604.7|2602.6|4038
1626249600000|2021-07-14 08:00:00|2605.4|2603.4|2609.7|2607.7|2613|2610.5|2603.4|2601|4305
1626253200000|2021-07-14 09:00:00|2609.6|2607.6|2606.8|2604.8|2611.7|2609.2|2603|2600.1|3559
1626256800000|2021-07-14 10:00:00|2606.9|2604.9|2619.8|2616.3|2620.6|2617.4|2605.2|2601.9|3848
1626260400000|2021-07-14 11:00:00|2619.9|2616.4|2619.1|2617.1|2622.4|2619.8|2616.2|2613.7|3913
1626264000000|2021-07-14 12:00:00|2619.2|2617.2|2636.2|2634.2|2638.4|2635.6|2619.2|2615.8|10650
1626267600000|2021-07-14 13:00:00|2636.1|2634.1|2630.5|2627|2648.2|2645.6|2626|2623.5|9952
1626271200000|2021-07-14 14:00:00|2628.7|2626.7|2625.6|2623.6|2636.9|2634|2620.7|2617.9|9029
1626274800000|2021-07-14 15:00:00|2625.5|2623.5|2613.7|2610.2|2627.1|2624.5|2607.5|2604.7|6150
1626278400000|2021-07-14 16:00:00|2614.1|2610.6|2615.9|2613.9|2618.1|2615.6|2609.6|2606.8|4236
1626282000000|2021-07-14 17:00:00|2616|2614|2619.8|2616.3|2622.6|2619.6|2614.8|2612|3392
1626285600000|2021-07-14 18:00:00|2619.7|2616.2|2623.9|2620.4|2630.2|2626.7|2618|2615.3|2765
1626289200000|2021-07-14 19:00:00|2624.2|2620.7|2625.9|2623.9|2626.1|2624|2621.1|2618.5|2275
1626292800000|2021-07-14 20:00:00|2625.8|2623.8|2627|2623.5|2629.3|2624.5|2624.2|2621.5|1240
1626300000000|2021-07-14 22:00:00|2625.8|2622.3|2623.9|2620.4|2628.2|2625.4|2623.1|2619.6|1286
1626303600000|2021-07-14 23:00:00|2623.8|2620.3|2623.8|2620.3|2626|2623.2|2622.4|2618.9|1371
1626307200000|2021-07-15 00:00:00|2623.9|2620.4|2621.4|2617.9|2625.5|2622.2|2619|2616.1|1900
1626310800000|2021-07-15 01:00:00|2621.6|2618.1|2631|2627.5|2635.3|2631.8|2617.7|2614.2|4124
1626314400000|2021-07-15 02:00:00|2630.8|2627.3|2629.4|2625.9|2632.3|2628.8|2625.2|2621.7|2754
1626318000000|2021-07-15 03:00:00|2629.3|2625.8|2629.5|2626|2630.3|2626.8|2625.3|2621.8|2411
1626321600000|2021-07-15 04:00:00|2629.7|2626.2|2630.6|2627.1|2632.3|2628.8|2629|2625.7|1386
1626325200000|2021-07-15 05:00:00|2630.5|2627|2636.8|2633.3|2638.1|2634.6|2629.7|2626.2|3191
1626328800000|2021-07-15 06:00:00|2636.7|2633.2|2636.3|2634.3|2641|2638.1|2632.7|2629.9|4484
1626332400000|2021-07-15 07:00:00|2636.8|2633.3|2635.4|2631.9|2641.6|2638.7|2633.4|2630.3|3956
1626336000000|2021-07-15 08:00:00|2634.6|2632.6|2634.9|2631.4|2635.7|2632.9|2629.1|2626.4|3498
1626339600000|2021-07-15 09:00:00|2635|2631.5|2637.7|2635.7|2639.8|2637.4|2631.5|2628.6|2666
1626343200000|2021-07-15 10:00:00|2638.1|2636.1|2625.3|2621.8|2638.8|2636.3|2622.8|2620.1|4418
1626346800000|2021-07-15 11:00:00|2625.7|2622.2|2626.8|2624.8|2627|2625|2618.5|2616.1|4460
1626350400000|2021-07-15 12:00:00|2627|2625|2623.9|2621.9|2631.9|2629.9|2619.8|2617.8|5605
1626354000000|2021-07-15 13:00:00|2623.8|2621.8|2633.4|2631.4|2637.2|2635.1|2622|2619.6|6661
1626357600000|2021-07-15 14:00:00|2633.6|2631.6|2624.8|2622.8|2635.1|2633.1|2620.5|2618.5|7671
1626361200000|2021-07-15 15:00:00|2624.7|2622.7|2628|2626|2631.4|2629.4|2621.9|2619.9|4672
1626364800000|2021-07-15 16:00:00|2628.1|2626.1|2630.7|2628.7|2632|2629.5|2622.7|2620.7|3554
1626368400000|2021-07-15 17:00:00|2630.5|2628.5|2630.4|2628.4|2633.4|2630.6|2627.2|2624.3|4134
1626372000000|2021-07-15 18:00:00|2630.3|2628.3|2633.8|2631.8|2635.4|2632.4|2628.5|2626.1|2162
1626375600000|2021-07-15 19:00:00|2633.9|2631.9|2633.7|2630.2|2637.8|2635|2631.5|2628.9|2108
1626379200000|2021-07-15 20:00:00|2633.8|2630.3|2635.9|2632.4|2636.6|2633.1|2633|2630.2|843
1626386400000|2021-07-15 22:00:00|2635.8|2632.3|2636.5|2633|2637|2634|2633.9|2630.6|1304
1626390000000|2021-07-15 23:00:00|2636.4|2632.9|2634.2|2630.7|2639.9|2636.4|2634.1|2630.6|1971
1626393600000|2021-07-16 00:00:00|2634|2630.5|2634.3|2630.8|2639.5|2636|2633.4|2629.9|2771
1626397200000|2021-07-16 01:00:00|2634.4|2630.9|2634.4|2630.9|2647.3|2643.8|2633.4|2629.9|5661
1626400800000|2021-07-16 02:00:00|2634.5|2631|2638.1|2634.6|2640.3|2636.8|2634.1|2630.6|2500
1626404400000|2021-07-16 03:00:00|2638.2|2634.7|2638.6|2635.1|2642.8|2639.3|2637|2633.5|2406
1626408000000|2021-07-16 04:00:00|2638.7|2635.2|2638.6|2635.1|2639.6|2636.1|2637.5|2634|963
1626411600000|2021-07-16 05:00:00|2638.7|2635.2|2625.1|2621.6|2639.9|2636.4|2625.1|2621.6|2456
1626415200000|2021-07-16 06:00:00|2625|2621.5|2622.8|2619.3|2626.5|2623.7|2621.4|2618.1|4421
1626418800000|2021-07-16 07:00:00|2622.9|2619.4|2619.3|2615.8|2627.8|2624.3|2613.1|2609.9|5018
1626422400000|2021-07-16 08:00:00|2619.1|2615.6|2621.8|2618.3|2623.7|2621|2616.6|2613.9|4287
1626426000000|2021-07-16 09:00:00|2621.9|2618.4|2618.9|2615.4|2622.2|2619.9|2614.5|2611.7|3861
1626429600000|2021-07-16 10:00:00|2619|2615.5|2612.5|2609|2619.6|2616.7|2605.6|2602.9|4321
1626433200000|2021-07-16 11:00:00|2611.4|2609.4|2610.9|2607.4|2612.9|2609.6|2601.9|2599.1|4956
1626436800000|2021-07-16 12:00:00|2610.4|2606.9|2612.7|2609.2|2617.4|2614.7|2604.6|2601.5|7213
1626440400000|2021-07-16 13:00:00|2612.6|2609.1|2608.5|2605|2618.1|2615.8|2601.1|2599.1|9690
1626444000000|2021-07-16 14:00:00|2608.4|2604.9|2587.5|2584|2611.2|2608.5|2576.7|2573.2|11887
1626447600000|2021-07-16 15:00:00|2587.4|2583.9|2570.9|2567.4|2587.5|2584|2561.2|2558.5|10388
1626451200000|2021-07-16 16:00:00|2571|2567.5|2573.8|2570.3|2579.2|2575.7|2568.7|2565.2|5493
1626454800000|2021-07-16 17:00:00|2573.7|2570.2|2567.9|2565.9|2579|2575.5|2566.3|2563.6|4423
1626458400000|2021-07-16 18:00:00|2568|2566|2569.9|2566.4|2571.8|2568.6|2564.8|2562.2|4435
1626462000000|2021-07-16 19:00:00|2570|2566.5|2566.1|2562.6|2570.4|2567.1|2562.6|2559.6|3362
1626465600000|2021-07-16 20:00:00|2566.3|2562.8|2572.8|2562.7|2572.8|2566.6|2564.4|2561|1965
1626645600000|2021-07-18 22:00:00|2568.6|2565.1|2565.7|2562.2|2569.2|2565.7|2563.1|2560.1|2194
1626649200000|2021-07-18 23:00:00|2565.6|2562.1|2572.3|2568.8|2572.7|2569.2|2564.2|2561.6|1691
1626652800000|2021-07-19 00:00:00|2572|2568.5|2573.4|2569.9|2578|2575.2|2569.8|2566.3|2752
1626656400000|2021-07-19 01:00:00|2573.3|2569.8|2558.3|2554.8|2573.5|2570|2557.9|2554.4|6573
1626660000000|2021-07-19 02:00:00|2558.2|2554.7|2550.7|2547.2|2559.5|2556|2550.2|2546.7|4519
1626663600000|2021-07-19 03:00:00|2550.4|2546.9|2555.2|2551.7|2556.2|2553|2544.8|2541.3|2874
1626667200000|2021-07-19 04:00:00|2555.3|2551.8|2552.9|2549.4|2556.2|2553.3|2552.3|2548.8|1652
1626670800000|2021-07-19 05:00:00|2553|2549.5|2546|2542.5|2555.8|2552.3|2545.3|2541.8|3633
1626674400000|2021-07-19 06:00:00|2545.8|2542.3|2537.6|2534.1|2549.1|2545.6|2532.6|2529.1|6381
1626678000000|2021-07-19 07:00:00|2537|2535|2541.9|2539.9|2544.8|2542.3|2536|2533.2|6317
1626681600000|2021-07-19 08:00:00|2541.8|2539.8|2537.5|2534|2543.3|2540.5|2533.7|2531.5|6459
1626685200000|2021-07-19 09:00:00|2537.3|2533.8|2543.3|2539.8|2545.1|2542.7|2533.5|2531.5|5624
1626688800000|2021-07-19 10:00:00|2543|2539.5|2535.7|2533.7|2543.8|2541.1|2535|2533|5209
1626692400000|2021-07-19 11:00:00|2535.6|2533.6|2519.7|2516.2|2541.9|2539.2|2510.5|2507|6542
1626696000000|2021-07-19 12:00:00|2519.8|2516.3|2526.7|2524.7|2531.1|2528.6|2500.5|2498.4|9773
1626699600000|2021-07-19 13:00:00|2526.6|2524.6|2535|2533|2539.3|2537.3|2518.2|2516.2|10505
1626703200000|2021-07-19 14:00:00|2535.3|2533.3|2525.8|2523.8|2538.2|2536|2518|2516|11776
1626706800000|2021-07-19 15:00:00|2525.9|2523.9|2520|2518|2529.6|2527.6|2512|2510|7986
1626710400000|2021-07-19 16:00:00|2520.1|2518.1|2505.8|2503.8|2520.1|2518.1|2502.8|2500.1|6145
1626714000000|2021-07-19 17:00:00|2505.7|2503.7|2509.1|2507.1|2512.7|2510.7|2505.2|2503.2|5003
1626717600000|2021-07-19 18:00:00|2509.2|2507.2|2507.3|2505.3|2512.3|2510.3|2506.1|2504|3812
1626721200000|2021-07-19 19:00:00|2507.2|2505.2|2514.6|2512.6|2515.3|2513.3|2502.4|2500|3901
1626724800000|2021-07-19 20:00:00|2514.5|2512.5|2519.8|2516.3|2521|2517.5|2513.4|2510.7|1887
1626732000000|2021-07-19 22:00:00|2520.7|2517.2|2519.2|2515.7|2522.6|2518.4|2517.9|2514.6|1094
1626735600000|2021-07-19 23:00:00|2519.3|2515.8|2519.1|2515.6|2520.6|2517.1|2516|2513.2|1496
1626739200000|2021-07-20 00:00:00|2518.8|2515.3|2521.3|2519.3|2523.7|2521.1|2518.8|2515.3|2384
1626742800000|2021-07-20 01:00:00|2521.4|2519.4|2525.4|2521.9|2528|2525.6|2520.8|2518|5514
1626746400000|2021-07-20 02:00:00|2525.5|2522|2517.8|2515.8|2529|2526.6|2517.4|2514.6|4737
1626750000000|2021-07-20 03:00:00|2518.4|2514.9|2519.5|2517.5|2527.7|2524.9|2515.4|2512.9|3849
1626753600000|2021-07-20 04:00:00|2519.6|2517.6|2522.3|2518.8|2523.3|2520.6|2518.1|2515.5|1945
1626757200000|2021-07-20 05:00:00|2522.2|2518.7|2516.2|2512.7|2523.7|2520.5|2512.7|2509.8|3791
1626760800000|2021-07-20 06:00:00|2516.4|2512.9|2513.4|2509.9|2521.8|2519.1|2509.4|2506.5|5931
1626764400000|2021-07-20 07:00:00|2513.2|2509.7|2512.1|2508.6|2524.9|2522.3|2510.5|2508.2|7043
1626768000000|2021-07-20 08:00:00|2512|2508.5|2511.1|2509.1|2517.5|2515.2|2505.8|2503.8|5364
1626771600000|2021-07-20 09:00:00|2511.2|2509.2|2513.5|2511.5|2518.1|2516.1|2510.2|2507.7|5004
1626775200000|2021-07-20 10:00:00|2513.2|2511.2|2510.7|2508.7|2521.8|2519.8|2510.3|2508.3|4897
1626778800000|2021-07-20 11:00:00|2510.8|2508.8|2519.7|2517.7|2521.8|2519.8|2508.1|2506.1|5451
1626782400000|2021-07-20 12:00:00|2519.4|2517.4|2512.9|2510.9|2523|2521|2510.5|2508.5|7395
1626786000000|2021-07-20 13:00:00|2513|2511|2516.2|2514.2|2520|2518|2502|2500|8962
1626789600000|2021-07-20 14:00:00|2516.3|2514.3|2492|2488.5|2516.8|2514.8|2482.5|2480.4|8922
1626793200000|2021-07-20 15:00:00|2492.1|2488.6|2489.3|2487.3|2492.7|2490.7|2482.8|2480.8|7604
1626796800000|2021-07-20 16:00:00|2489.6|2487.6|2502.3|2500.3|2502.7|2500.7|2488.5|2486.5|5029
1626800400000|2021-07-20 17:00:00|2502.2|2500.2|2495.3|2493.3|2504|2502|2495|2492.5|3704
1626804000000|2021-07-20 18:00:00|2495.2|2493.2|2492.1|2490.1|2497.5|2495.5|2491.8|2489.4|2004
1626807600000|2021-07-20 19:00:00|2491.9|2489.9|2496.1|2494.1|2496.8|2494.2|2491.2|2488.8|2134
1626811200000|2021-07-20 20:00:00|2496|2494|2495.4|2491.9|2496.7|2494.2|2493.4|2490.6|1570
1626818400000|2021-07-20 22:00:00|2495|2491.5|2495.8|2492.3|2498.6|2495.1|2493.4|2490.7|1044
1626822000000|2021-07-20 23:00:00|2495.9|2492.4|2497.9|2495.9|2497.9|2495.9|2494.2|2491.5|1060
1626825600000|2021-07-21 00:00:00|2497.7|2495.7|2495.9|2493.9|2499.7|2496.9|2494.7|2491.9|1829
1626829200000|2021-07-21 01:00:00|2496|2494|2482.4|2478.9|2497.2|2494|2477.4|2473.9|6289
1626832800000|2021-07-21 02:00:00|2482.2|2478.7|2485.9|2483.9|2489.3|2486.7|2481.1|2478.2|4366
1626836400000|2021-07-21 03:00:00|2486.1|2484.1|2492|2490|2493.6|2491|2483.7|2481.7|2832
1626840000000|2021-07-21 04:00:00|2491.9|2489.9|2489.8|2486.3|2495.4|2492.7|2488.8|2485.8|1271
1626843600000|2021-07-21 05:00:00|2489.7|2486.2|2493.9|2490.4|2497.8|2494.4|2488|2485.1|2839
1626847200000|2021-07-21 06:00:00|2493.8|2490.3|2517.4|2513.9|2521.1|2518.1|2491.9|2488.6|6415
1626850800000|2021-07-21 07:00:00|2517.3|2513.8|2511.3|2509.3|2517.4|2513.9|2506.1|2503.8|7590
1626854400000|2021-07-21 08:00:00|2511.4|2509.4|2522.5|2519|2523.8|2521.1|2504.2|2501.5|6026
1626858000000|2021-07-21 09:00:00|2522.7|2519.2|2516.2|2514.2|2524.1|2521.6|2514.2|2511.8|5222
1626861600000|2021-07-21 10:00:00|2516.1|2514.1|2514.2|2510.7|2520.8|2518.6|2512.5|2509.6|5031
1626865200000|2021-07-21 11:00:00|2514.1|2510.6|2506.8|2504.8|2515.1|2513.1|2506.3|2504|5586
1626868800000|2021-07-21 12:00:00|2506.7|2504.7|2496.3|2494.3|2510|2507.6|2494.2|2492.2|7645
1626872400000|2021-07-21 13:00:00|2496.2|2494.2|2523.8|2521.8|2526|2523.2|2495.4|2492.8|8713
1626876000000|2021-07-21 14:00:00|2523.4|2521.4|2518.9|2515.4|2526.8|2524|2514.8|2511.6|7993
1626879600000|2021-07-21 15:00:00|2518.7|2515.2|2522.5|2519|2525|2522.4|2517.8|2514.7|5884
1626883200000|2021-07-21 16:00:00|2522.6|2519.1|2519.5|2517.5|2524.8|2522.5|2518.7|2516.3|3497
1626886800000|2021-07-21 17:00:00|2519.6|2517.6|2522.3|2520.3|2525|2523|2517.7|2514.6|2955
1626890400000|2021-07-21 18:00:00|2522.2|2520.2|2529|2527|2530.2|2528.2|2520.8|2518.6|2446
1626894000000|2021-07-21 19:00:00|2528.9|2526.9|2528.7|2526.7|2532.2|2530.1|2528.6|2526.1|2246
1626897600000|2021-07-21 20:00:00|2529.1|2527.1|2527.4|2523.9|2531.8|2529|2527.4|2523.9|1353
1626904800000|2021-07-21 22:00:00|2529.6|2526.1|2530.3|2526.8|2531.4|2528.1|2528.3|2524.4|1041
1626908400000|2021-07-21 23:00:00|2530.4|2526.9|2529.3|2525.8|2530.9|2528|2528.6|2525.5|888
1626912000000|2021-07-22 00:00:00|2529.1|2525.6|2525.9|2523.9|2529.5|2526.4|2525.3|2522.3|1259
1626915600000|2021-07-22 01:00:00|2526|2524|2530.8|2528.8|2533|2530.4|2520|2517.1|4127
1626919200000|2021-07-22 02:00:00|2530.7|2528.7|2522.9|2519.4|2532.1|2529.4|2522.8|2519.3|2166
1626922800000|2021-07-22 03:00:00|2523|2519.5|2523.2|2519.7|2526.4|2523.6|2522|2518.5|1985
1626926400000|2021-07-22 04:00:00|2523.3|2519.8|2519.4|2515.9|2524.3|2521.8|2516.9|2513.6|1150
1626930000000|2021-07-22 05:00:00|2519.5|2516|2516.3|2514.3|2522.5|2519.7|2514.1|2512|2304
1626933600000|2021-07-22 06:00:00|2516.2|2514.2|2526.1|2524.1|2529.8|2527.4|2515.4|2513.4|4629
1626937200000|2021-07-22 07:00:00|2526.2|2524.2|2518.6|2516.6|2529.3|2526.7|2518.5|2516.5|3951
1626940800000|2021-07-22 08:00:00|2518.7|2516.7|2511.6|2509.6|2518.7|2516.7|2506.4|2503.5|6351
1626944400000|2021-07-22 09:00:00|2511.7|2509.7|2510.2|2506.7|2514.8|2512|2508.7|2506.4|3659
1626948000000|2021-07-22 10:00:00|2510.1|2506.6|2508.2|2504.7|2513|2510.4|2506.2|2503.5|4207
1626951600000|2021-07-22 11:00:00|2508.3|2504.8|2509.8|2507.8|2510.5|2508.5|2504.9|2502|4983
1626955200000|2021-07-22 12:00:00|2509.4|2507.4|2514.6|2512.6|2518|2516|2503.9|2501.7|9013
1626958800000|2021-07-22 13:00:00|2514.4|2512.4|2505|2503|2525.5|2522.9|2502.4|2500.4|8439
1626962400000|2021-07-22 14:00:00|2504.9|2502.9|2520.5|2518.5|2521.8|2519.8|2504.8|2501.8|6957
1626966000000|2021-07-22 15:00:00|2520.6|2518.6|2534.2|2532.2|2539.9|2537.9|2520.5|2518.5|6722
1626969600000|2021-07-22 16:00:00|2534.1|2532.1|2533.9|2531.9|2541|2539|2531.4|2528.8|4586
1626973200000|2021-07-22 17:00:00|2533.8|2531.8|2537.5|2535.5|2537.8|2535.7|2530.6|2527.7|3354
1626976800000|2021-07-22 18:00:00|2537.4|2535.4|2545|2543|2546.5|2543.9|2537.4|2534.9|2479
1626980400000|2021-07-22 19:00:00|2545.5|2543.5|2544.8|2541.3|2547.3|2545.2|2539.7|2537.4|2275
1626984000000|2021-07-22 20:00:00|2544.9|2541.4|2544.6|2541.1|2545.2|2542.6|2540.3|2537.5|1584
1626991200000|2021-07-22 22:00:00|2544.8|2541.3|2544.9|2541.4|2545.7|2542.7|2543|2539.5|901
1626994800000|2021-07-22 23:00:00|2545|2541.5|2542.9|2540.9|2547.2|2543.7|2542.9|2540.5|1060
1626998400000|2021-07-23 00:00:00|2543.1|2541.1|2544.5|2541|2546.1|2543.5|2542.4|2540.1|1202
1627002000000|2021-07-23 01:00:00|2544.3|2540.8|2536.8|2533.3|2549.4|2545.9|2535.7|2533.1|4517
1627005600000|2021-07-23 02:00:00|2536.1|2534.1|2536.7|2533.2|2539.6|2537.1|2534.1|2530.8|3235
1627009200000|2021-07-23 03:00:00|2536.8|2533.3|2537.1|2533.6|2538.7|2535.4|2535.2|2531.7|1848
1627012800000|2021-07-23 04:00:00|2537|2533.5|2538.5|2535|2539.2|2536.3|2535.4|2531.9|949
1627016400000|2021-07-23 05:00:00|2538.7|2535.2|2528.7|2525.2|2543.1|2539.6|2528.5|2525|2498
1627020000000|2021-07-23 06:00:00|2528.9|2525.4|2541.1|2537.6|2543.9|2541.3|2525.8|2522.5|4499
1627023600000|2021-07-23 07:00:00|2541|2537.5|2541.6|2538.1|2543.6|2540.9|2533.4|2530.5|4510
1627027200000|2021-07-23 08:00:00|2541.7|2538.2|2532.9|2530.9|2542.6|2540.2|2532.4|2530.4|4504
1627030800000|2021-07-23 09:00:00|2532.8|2530.8|2529.5|2527.5|2536.1|2533.8|2528.1|2525.4|4184
1627034400000|2021-07-23 10:00:00|2529.6|2527.6|2519.1|2517.1|2530.4|2528.1|2515.8|2513|4282
1627038000000|2021-07-23 11:00:00|2519.8|2516.3|2518|2516|2520.4|2517.1|2505.6|2503.1|5017
1627041600000|2021-07-23 12:00:00|2518.1|2516.1|2525.6|2523.6|2529.8|2526.7|2514.5|2512.5|6406
1627045200000|2021-07-23 13:00:00|2525.5|2523.5|2514.9|2512.9|2531.3|2528.6|2511.1|2508.5|8481
1627048800000|2021-07-23 14:00:00|2515.2|2513.2|2509.5|2507.5|2515.7|2513.6|2501.4|2498.6|6515
1627052400000|2021-07-23 15:00:00|2509.4|2507.4|2521.6|2519.6|2522.6|2520.3|2509.4|2507.4|5024
1627056000000|2021-07-23 16:00:00|2521.7|2519.7|2521.7|2519.7|2527.5|2525.2|2520.7|2518.5|4284
1627059600000|2021-07-23 17:00:00|2522|2520|2521.3|2519.3|2524.6|2522.4|2517.3|2514.7|3341
1627063200000|2021-07-23 18:00:00|2521.5|2519.5|2520.6|2517.1|2524.6|2522.3|2517.4|2514.9|2751
1627066800000|2021-07-23 19:00:00|2519.9|2517.9|2520.5|2517|2524.2|2521.8|2517.8|2514.9|2431
1627070400000|2021-07-23 20:00:00|2520.3|2516.8|2523.2|2513.3|2523.2|2519.3|2518.3|2513.2|1270
1627250400000|2021-07-25 22:00:00|2522.3|2518.8|2520|2516.5|2523.7|2519.5|2518|2514.5|1213
1627254000000|2021-07-25 23:00:00|2519.9|2516.4|2519.6|2516.1|2522.2|2518.7|2518.6|2515.1|1163
1627257600000|2021-07-26 00:00:00|2519.7|2516.2|2518.4|2514.9|2521.7|2518.2|2516.3|2513.5|2110
1627261200000|2021-07-26 01:00:00|2518.3|2514.8|2529.6|2526.1|2533.3|2529.8|2513.9|2510.4|5809
1627264800000|2021-07-26 02:00:00|2529.5|2526|2526.8|2523.3|2532.8|2529.4|2524.5|2521.2|3312
1627268400000|2021-07-26 03:00:00|2526.7|2523.2|2528.4|2524.9|2530.7|2527.2|2525|2521.8|2343
1627272000000|2021-07-26 04:00:00|2528.5|2525|2530.8|2527.3|2531.6|2528.9|2528.5|2525|1358
1627275600000|2021-07-26 05:00:00|2530.7|2527.2|2534.8|2531.3|2541.1|2537.6|2529|2525.5|3563
1627279200000|2021-07-26 06:00:00|2534.7|2531.2|2528|2526|2535.5|2532.7|2520|2517.2|4754
1627282800000|2021-07-26 07:00:00|2527.9|2525.9|2533.8|2531.8|2540.1|2538.1|2527.6|2525.3|4290
1627286400000|2021-07-26 08:00:00|2533.9|2531.9|2538.6|2536.6|2540.5|2538.5|2530.1|2528.1|4039
1627290000000|2021-07-26 09:00:00|2538.9|2536.9|2542|2540|2544.1|2541.4|2537.8|2535.2|2865
1627293600000|2021-07-26 10:00:00|2541.8|2539.8|2539.1|2537.1|2545.4|2543.4|2537.8|2535.5|2466
1627297200000|2021-07-26 11:00:00|2539|2537|2540|2538|2543.7|2541.7|2536.7|2534.7|3242
1627300800000|2021-07-26 12:00:00|2540.1|2538.1|2526.9|2524.9|2541.1|2539.1|2522.4|2519.1|5734
1627304400000|2021-07-26 13:00:00|2527|2525|2529.7|2526.2|2531|2528.9|2518.5|2516.3|7504
1627308000000|2021-07-26 14:00:00|2529.5|2526|2527.3|2525.3|2530|2526.9|2517|2515|8939
1627311600000|2021-07-26 15:00:00|2527.4|2525.4|2522.8|2520.8|2528|2526|2519.3|2516.6|4623
1627315200000|2021-07-26 16:00:00|2522.9|2520.9|2527.3|2523.8|2527.6|2525|2522.4|2519.7|2658
1627318800000|2021-07-26 17:00:00|2526.6|2524.6|2525.8|2523.8|2528.8|2526.8|2524.4|2521.9|2143
1627322400000|2021-07-26 18:00:00|2525.7|2523.7|2520.8|2518.8|2525.9|2523.9|2517.8|2515|2209
1627326000000|2021-07-26 19:00:00|2520.7|2518.7|2521|2519|2522.6|2519.8|2519.5|2517|1546
1627329600000|2021-07-26 20:00:00|2520.9|2518.9|2521.1|2517.6|2523.6|2520.6|2520.2|2516.7|1235
1627336800000|2021-07-26 22:00:00|2522.8|2519.3|2519.8|2516.3|2523.7|2520.2|2519.6|2516.1|785
1627340400000|2021-07-26 23:00:00|2519.6|2516.1|2518.8|2515.3|2521.1|2518.2|2517.7|2514.3|838
1627344000000|2021-07-27 00:00:00|2518.5|2515|2515.6|2512.1|2519.1|2515.9|2512.1|2508.6|1389
1627347600000|2021-07-27 01:00:00|2515.5|2512|2512|2508.5|2520.2|2516.7|2511.2|2508.4|4782
1627351200000|2021-07-27 02:00:00|2511.9|2508.4|2522.2|2518.7|2523.7|2521|2511.6|2508.1|2403
1627354800000|2021-07-27 03:00:00|2522.3|2518.8|2520.6|2518.6|2523.1|2520.5|2517.5|2514.3|2123
1627358400000|2021-07-27 04:00:00|2520.7|2518.7|2522.3|2518.8|2524.8|2522|2520.3|2517.7|1257
1627362000000|2021-07-27 05:00:00|2522.2|2518.7|2524.6|2521.1|2524.7|2521.2|2514.7|2512.2|2866
1627365600000|2021-07-27 06:00:00|2524.5|2521|2518.2|2516.2|2528.4|2525.6|2517|2514.4|5086
1627369200000|2021-07-27 07:00:00|2518.3|2516.3|2519.4|2515.9|2523|2520.1|2512.2|2509.9|6650
1627372800000|2021-07-27 08:00:00|2519.3|2515.8|2511.4|2507.9|2520.5|2517.7|2508.1|2505.4|4504
1627376400000|2021-07-27 09:00:00|2511.5|2508|2516.3|2512.8|2521|2518.3|2509.2|2506.7|3557
1627380000000|2021-07-27 10:00:00|2516.2|2512.7|2513.2|2509.7|2516.9|2514.2|2512.2|2509.2|3008
1627383600000|2021-07-27 11:00:00|2513.1|2509.6|2518.5|2516.5|2520.3|2518|2508.9|2506.1|3842
1627387200000|2021-07-27 12:00:00|2518.7|2516.7|2514.7|2511.2|2528.4|2525.7|2511.1|2509.1|7192
1627390800000|2021-07-27 13:00:00|2514.4|2510.9|2507.5|2504|2519.7|2517.3|2503.9|2501.3|10025
1627394400000|2021-07-27 14:00:00|2507.3|2503.8|2466.9|2463.4|2509.6|2507.3|2460.1|2457.1|11752
1627398000000|2021-07-27 15:00:00|2467|2463.5|2453|2449.5|2467.6|2464.8|2452.1|2449.4|8206
1627401600000|2021-07-27 16:00:00|2452.9|2449.4|2460.9|2458.9|2465|2462.3|2450.7|2448|5240
1627405200000|2021-07-27 17:00:00|2460.8|2458.8|2472|2468.5|2473.6|2470.8|2460.2|2457.7|4282
1627408800000|2021-07-27 18:00:00|2472.1|2468.6|2473.7|2471.7|2475.5|2472.7|2470.4|2467.7|2020
1627412400000|2021-07-27 19:00:00|2474.4|2470.9|2478.4|2474.9|2479.1|2476.3|2473.5|2470.4|1597
1627416000000|2021-07-27 20:00:00|2478.2|2474.7|2470.7|2467.2|2479|2476.3|2469.9|2466.8|1603
1627423200000|2021-07-27 22:00:00|2472|2468.5|2472|2468.5|2474.1|2470.6|2470.8|2467.8|1068
1627426800000|2021-07-27 23:00:00|2471.9|2468.4|2475.4|2471.9|2476.5|2473|2471.9|2468.4|1081
1627430400000|2021-07-28 00:00:00|2475.3|2471.8|2471|2467.5|2476.4|2473.1|2470.1|2466.6|1491
1627434000000|2021-07-28 01:00:00|2470.9|2467.4|2475.7|2472.2|2478.7|2475.9|2467.4|2464|5017
1627437600000|2021-07-28 02:00:00|2475.8|2472.3|2476.5|2473|2477.8|2474.6|2467.9|2464.5|3596
1627441200000|2021-07-28 03:00:00|2476.6|2473.1|2483.7|2480.2|2487.8|2484.3|2476.2|2472.7|3223
1627444800000|2021-07-28 04:00:00|2483.8|2480.3|2485.6|2482.1|2487.1|2484.4|2482.4|2479.1|1216
1627448400000|2021-07-28 05:00:00|2485.7|2482.2|2484.9|2481.4|2487|2483.6|2480|2476.9|2960
1627452000000|2021-07-28 06:00:00|2484.8|2481.3|2483.7|2480.2|2488.2|2485.5|2482.1|2479.1|3943
1627455600000|2021-07-28 07:00:00|2483.6|2480.1|2477.6|2475.6|2486.1|2483.8|2476.9|2474.9|3478
1627459200000|2021-07-28 08:00:00|2477.7|2475.7|2483.7|2481.7|2484.7|2482.7|2475.6|2473.1|3415
1627462800000|2021-07-28 09:00:00|2483.2|2481.2|2480.8|2478.8|2486.4|2484.4|2479.5|2477.3|2571
1627466400000|2021-07-28 10:00:00|2480.9|2478.9|2480.5|2478.5|2485.2|2482.7|2479.2|2477.2|2322
1627470000000|2021-07-28 11:00:00|2480.7|2478.7|2475|2473|2484.7|2482.7|2473.8|2471.1|3342
1627473600000|2021-07-28 12:00:00|2474.5|2472.5|2474.3|2472.3|2483|2481|2473.4|2470.7|4601
1627477200000|2021-07-28 13:00:00|2474.4|2472.4|2471.9|2469.9|2479.3|2476.7|2467.7|2464.6|6580
1627480800000|2021-07-28 14:00:00|2472.6|2469.1|2489.5|2487.5|2491.7|2488.5|2471.1|2468.7|6542
1627484400000|2021-07-28 15:00:00|2490.4|2486.9|2489.7|2486.2|2492.9|2490.8|2487.8|2485.1|4024
1627488000000|2021-07-28 16:00:00|2489.8|2486.3|2489.4|2487.4|2491.3|2488.6|2486|2483.1|2136
1627491600000|2021-07-28 17:00:00|2489.5|2487.5|2474.1|2470.6|2491.1|2488.5|2472.8|2466.3|3368
1627495200000|2021-07-28 18:00:00|2474.2|2470.7|2488.3|2484.8|2500.1|2496.6|2463.1|2459.6|11499
1627498800000|2021-07-28 19:00:00|2488.4|2484.9|2500.8|2497.3|2503.4|2500.7|2486.8|2483.3|5100
1627502400000|2021-07-28 20:00:00|2500.9|2497.4|2497.8|2494.3|2501.8|2498.3|2496.5|2493|1823
1627509600000|2021-07-28 22:00:00|2499.5|2496|2500.7|2497.2|2501.4|2497.9|2498.6|2495.1|935
1627513200000|2021-07-28 23:00:00|2500.8|2497.3|2507|2503.5|2507|2503.5|2499.8|2496.3|1044
1627516800000|2021-07-29 00:00:00|2506.8|2503.3|2505.5|2502|2509|2505.5|2502.7|2500|1574
1627520400000|2021-07-29 01:00:00|2505.6|2502.1|2521.2|2517.7|2523.9|2521.6|2505.4|2502.1|6037
1627524000000|2021-07-29 02:00:00|2521.6|2518.1|2524.5|2521|2525|2522.7|2515.8|2512.9|4217
1627527600000|2021-07-29 03:00:00|2524.4|2520.9|2522.7|2519.2|2527.2|2524.4|2520.1|2517.1|2717
1627531200000|2021-07-29 04:00:00|2522.8|2519.3|2524|2522|2525.6|2522.9|2520.9|2518.3|1094
1627534800000|2021-07-29 05:00:00|2524.1|2522.1|2531.4|2527.9|2535.6|2532.7|2523.3|2520.6|3446
1627538400000|2021-07-29 06:00:00|2531.2|2527.7|2534.6|2531.1|2535.1|2532.8|2526.2|2523.5|4970
1627542000000|2021-07-29 07:00:00|2533.6|2531.6|2538.7|2536.7|2545.2|2542.3|2533.1|2531|4208
1627545600000|2021-07-29 08:00:00|2538.3|2536.3|2552.8|2550.8|2557.3|2554.4|2537|2534.3|4161
1627549200000|2021-07-29 09:00:00|2552.7|2550.7|2551.4|2549.4|2554.2|2551.6|2548.2|2545.4|3208
1627552800000|2021-07-29 10:00:00|2551.6|2549.6|2549.8|2547.8|2552.9|2550.6|2545.6|2542.9|3013
1627556400000|2021-07-29 11:00:00|2549.9|2547.9|2556.9|2554.9|2560.5|2558.5|2547|2545|4210
1627560000000|2021-07-29 12:00:00|2557|2555|2557.1|2555.1|2560.7|2557.9|2549.8|2547.4|6379
1627563600000|2021-07-29 13:00:00|2557.2|2555.2|2569.3|2565.8|2570.1|2567.5|2548.6|2546.6|7350
1627567200000|2021-07-29 14:00:00|2569.4|2565.9|2578.5|2576.5|2581.2|2579.2|2566.4|2564.4|5864
1627570800000|2021-07-29 15:00:00|2578.3|2576.3|2577.2|2575.2|2581.2|2578.7|2574|2571.5|4756
1627574400000|2021-07-29 16:00:00|2577.4|2575.4|2566.1|2562.6|2578.8|2576.3|2564.5|2561.6|3700
1627578000000|2021-07-29 17:00:00|2566.2|2562.7|2565.1|2563.1|2571.8|2569.4|2563.5|2560.8|3350
1627581600000|2021-07-29 18:00:00|2565|2563|2564.3|2560.8|2569.6|2567|2563|2560.3|1568
1627585200000|2021-07-29 19:00:00|2564.5|2561|2559.8|2556.3|2564.7|2562|2554.7|2551.7|1785
1627588800000|2021-07-29 20:00:00|2559.9|2556.4|2552.3|2548.8|2560|2556.8|2551.4|2547.9|1600
1627596000000|2021-07-29 22:00:00|2554.5|2551|2554.8|2551.3|2557.2|2553.7|2553.1|2549.8|785
1627599600000|2021-07-29 23:00:00|2554.6|2551.1|2554.6|2551.1|2558.1|2555.3|2552.9|2550.2|1408
1627603200000|2021-07-30 00:00:00|2554.7|2551.2|2549.6|2546.1|2554.9|2551.7|2548.4|2545.1|2634
1627606800000|2021-07-30 01:00:00|2549.4|2545.9|2556|2552.5|2559.4|2556.8|2548.9|2545.4|5230
1627610400000|2021-07-30 02:00:00|2555.9|2552.4|2557.5|2554|2560|2557.5|2553.1|2550.5|2883
1627614000000|2021-07-30 03:00:00|2557.6|2554.1|2560.6|2558.6|2564.6|2562.2|2557|2553.9|2203
1627617600000|2021-07-30 04:00:00|2560.5|2558.5|2561.7|2558.2|2562.2|2559.5|2558.2|2555.4|949
1627621200000|2021-07-30 05:00:00|2561.8|2558.3|2557.8|2554.3|2562|2559.1|2552|2549.3|3281
1627624800000|2021-07-30 06:00:00|2557.7|2554.2|2556|2554|2559.4|2556.7|2551.1|2548.5|3785
1627628400000|2021-07-30 07:00:00|2556.1|2554.1|2559.4|2557.4|2562.9|2560.9|2554.7|2552|3527
1627632000000|2021-07-30 08:00:00|2559.5|2557.5|2562.9|2560.9|2564.8|2562.8|2557|2554.3|2568
1627635600000|2021-07-30 09:00:00|2563|2561|2555.2|2553.2|2563.7|2561.1|2554.8|2552.4|2475
1627639200000|2021-07-30 10:00:00|2555.1|2553.1|2554.5|2552.5|2558|2555.5|2553.2|2550.5|2346
1627642800000|2021-07-30 11:00:00|2554.4|2552.4|2551.9|2549.9|2555|2553|2547.6|2545.6|2319
1627646400000|2021-07-30 12:00:00|2551.8|2549.8|2546.6|2544.6|2556.8|2553.9|2541.7|2539.1|4933
1627650000000|2021-07-30 13:00:00|2546.8|2544.8|2559.1|2555.6|2562.7|2559.7|2539.7|2536.4|6995
1627653600000|2021-07-30 14:00:00|2559.7|2556.2|2553.3|2551.3|2560.8|2558.6|2544|2542|5133
1627657200000|2021-07-30 15:00:00|2553.1|2551.1|2555.8|2553.8|2559|2556.4|2549.9|2547.9|4309
1627660800000|2021-07-30 16:00:00|2555.9|2553.9|2548.7|2546.7|2556.1|2554.1|2548|2545.2|2998
1627664400000|2021-07-30 17:00:00|2548.6|2546.6|2548.6|2546.6|2552.6|2549.8|2542.6|2540.5|2996
1627668000000|2021-07-30 18:00:00|2548.7|2546.7|2541.4|2537.9|2549.9|2547.2|2535.5|2533.5|2711
1627671600000|2021-07-30 19:00:00|2541.3|2537.8|2549.2|2547.2|2550.4|2547.6|2539.2|2536.4|2104
1627675200000|2021-07-30 20:00:00|2549.9|2547.9|2550.5|2547|2555.6|2548|2547.8|2541.5|1399
1627855200000|2021-08-01 22:00:00|2551.2|2545.8|2551.7|2548.2|2554|2550.5|2549.7|2545.1|1031
1627858800000|2021-08-01 23:00:00|2551.6|2548.1|2552.5|2549|2552.7|2549.5|2549.8|2546.3|913
1627862400000|2021-08-02 00:00:00|2552.4|2548.9|2555.5|2552|2555.7|2552.8|2549.1|2545.6|1987
1627866000000|2021-08-02 01:00:00|2555.6|2552.1|2540.3|2536.8|2559.2|2556|2537.5|2534.1|6690
1627869600000|2021-08-02 02:00:00|2540.4|2536.9|2551.8|2548.3|2553.3|2549.8|2533.8|2530.7|4494
1627873200000|2021-08-02 03:00:00|2551.7|2548.2|2551.3|2547.8|2552.6|2549.1|2547.7|2544.2|1890
1627876800000|2021-08-02 04:00:00|2551.5|2548|2549.8|2546.3|2552.7|2549.2|2549.1|2545.6|938
1627880400000|2021-08-02 05:00:00|2549.9|2546.4|2558|2554.5|2565.7|2562.2|2547.3|2544.7|3253
1627884000000|2021-08-02 06:00:00|2558.1|2554.6|2551.5|2548|2558.2|2555.4|2546.5|2543|6567
1627887600000|2021-08-02 07:00:00|2551|2547.5|2549.3|2545.8|2553.4|2551.3|2547.1|2544.2|4258
1627891200000|2021-08-02 08:00:00|2549.4|2545.9|2542.5|2540.5|2550.9|2548.1|2539|2536.4|3144
1627894800000|2021-08-02 09:00:00|2542.1|2540.1|2546.7|2544.7|2548.3|2545.4|2541.3|2538.3|2193
1627898400000|2021-08-02 10:00:00|2546.4|2544.4|2546.4|2542.9|2550.3|2547.5|2544.9|2542.2|2221
1627902000000|2021-08-02 11:00:00|2546.3|2542.8|2552|2550|2554|2551.4|2541.5|2538.8|2714
1627905600000|2021-08-02 12:00:00|2552.1|2550.1|2538.3|2534.8|2553.3|2550.6|2537.1|2534.3|5699
1627909200000|2021-08-02 13:00:00|2538.2|2534.7|2538.9|2535.4|2546.2|2542.7|2531|2528.2|8064
1627912800000|2021-08-02 14:00:00|2538.8|2535.3|2550.7|2548.7|2553.9|2551|2537.8|2534.3|8003
1627916400000|2021-08-02 15:00:00|2550.6|2548.6|2542.5|2540.5|2554.1|2551.3|2540.9|2538.4|4572
1627920000000|2021-08-02 16:00:00|2542.4|2540.4|2550.2|2546.7|2551.9|2549.4|2540.6|2538.3|3647
1627923600000|2021-08-02 17:00:00|2550.4|2546.9|2549.7|2547.7|2555.9|2552.9|2548.6|2545.6|2956
1627927200000|2021-08-02 18:00:00|2549.6|2547.6|2550.3|2548.3|2551.3|2548.9|2546.4|2543.9|2625
1627930800000|2021-08-02 19:00:00|2550.2|2548.2|2541.8|2538.3|2552|2549.2|2540.5|2537.6|2397
1627934400000|2021-08-02 20:00:00|2541.9|2538.4|2542.7|2539.2|2545.1|2541.1|2541.3|2536.1|1149
1627941600000|2021-08-02 22:00:00|2542.2|2538.7|2541.7|2538.2|2544.9|2540.4|2540.8|2537.1|981
1627945200000|2021-08-02 23:00:00|2541.8|2538.3|2541.4|2537.9|2542|2538.8|2540.1|2536.8|1023
1627948800000|2021-08-03 00:00:00|2541.6|2538.1|2540.8|2537.3|2543.5|2540|2539.2|2536.2|1547
1627952400000|2021-08-03 01:00:00|2540.9|2537.4|2537.2|2533.7|2544.6|2541.1|2533|2529.5|4691
1627956000000|2021-08-03 02:00:00|2537.1|2533.6|2534.3|2530.8|2538.5|2535.2|2533.4|2529.9|3080
1627959600000|2021-08-03 03:00:00|2534.2|2530.7|2532.8|2530.8|2535.6|2532.4|2529.2|2525.7|3016
1627963200000|2021-08-03 04:00:00|2533.3|2529.8|2537.4|2533.9|2539.3|2536.4|2532.8|2529.3|2270
1627966800000|2021-08-03 05:00:00|2537.5|2534|2533.4|2529.9|2538.8|2535.3|2530.5|2527|3281
1627970400000|2021-08-03 06:00:00|2533.1|2529.6|2531|2527.5|2535.4|2532.5|2525.8|2522.9|4325
1627974000000|2021-08-03 07:00:00|2531.1|2527.6|2532|2530|2535.4|2533.1|2527.8|2525.5|4454
1627977600000|2021-08-03 08:00:00|2531.9|2529.9|2542|2538.5|2544|2541.7|2530.7|2528.3|2786
1627981200000|2021-08-03 09:00:00|2542.1|2538.6|2548.6|2545.1|2549.6|2546.1|2540.2|2537.3|2558
1627984800000|2021-08-03 10:00:00|2548|2544.5|2546.8|2544.8|2551.5|2548|2546.4|2543.3|2152
1627988400000|2021-08-03 11:00:00|2546.7|2544.7|2546.1|2544.1|2549.6|2546.9|2543.2|2540.2|2904
1627992000000|2021-08-03 12:00:00|2546|2544|2555|2551.5|2555.2|2552.2|2535.6|2533|6602
1627995600000|2021-08-03 13:00:00|2555.2|2551.7|2551.5|2548|2562|2558.5|2549.8|2546.3|9098
1627999200000|2021-08-03 14:00:00|2551.9|2548.4|2549.7|2546.2|2555.9|2553.6|2544.8|2541.6|8088
1628002800000|2021-08-03 15:00:00|2549.8|2546.3|2550.7|2548.7|2554.5|2551.8|2546.2|2543.4|5308
1628006400000|2021-08-03 16:00:00|2551.2|2549.2|2553.4|2551.4|2555.1|2552.3|2550.2|2548.2|2858
1628010000000|2021-08-03 17:00:00|2553.5|2551.5|2554.1|2552.1|2557.3|2554.5|2552.6|2550.5|2297
1628013600000|2021-08-03 18:00:00|2554.4|2552.4|2557.5|2555.5|2558.9|2556|2553.4|2550.8|1852
1628017200000|2021-08-03 19:00:00|2557.4|2555.4|2556.6|2553.1|2559.7|2557.7|2555.9|2553.1|1653
1628020800000|2021-08-03 20:00:00|2556.7|2553.2|2553.9|2550.4|2557|2554.2|2553|2549.3|1230
1628028000000|2021-08-03 22:00:00|2553.3|2549.8|2557.9|2554.4|2558.2|2554.7|2552.7|2548.7|1114
1628031600000|2021-08-03 23:00:00|2557.4|2553.9|2558.3|2554.8|2558.6|2555.1|2556.4|2552.9|739
1628035200000|2021-08-04 00:00:00|2558.4|2554.9|2557|2553.5|2558.4|2554.9|2554.4|2551.4|1031
1628038800000|2021-08-04 01:00:00|2556.7|2553.2|2568.8|2565.3|2570|2567|2552.2|2548.9|4241
1628042400000|2021-08-04 02:00:00|2569.2|2565.7|2568.2|2564.7|2569.9|2566.4|2564.2|2560.9|3019
1628046000000|2021-08-04 03:00:00|2568|2564.5|2566.2|2562.7|2570.1|2566.6|2565|2562.5|2198
1628049600000|2021-08-04 04:00:00|2566.1|2562.6|2564.4|2560.9|2566.6|2563.8|2562.5|2559.4|1204
1628053200000|2021-08-04 05:00:00|2564.2|2560.7|2565.6|2562.1|2569|2566|2559.3|2555.8|2283
1628056800000|2021-08-04 06:00:00|2566|2562.5|2570.2|2568.2|2572|2569.1|2564.4|2561.5|3792
1628060400000|2021-08-04 07:00:00|2570|2568|2572.9|2570.9|2574.4|2571.8|2567|2564.6|3726
1628064000000|2021-08-04 08:00:00|2573.2|2571.2|2566|2562.5|2575.4|2572.8|2564.9|2562.2|3278
1628067600000|2021-08-04 09:00:00|2565.2|2563.2|2569.9|2567.9|2571.3|2568.7|2564.6|2561.7|2244
1628071200000|2021-08-04 10:00:00|2570|2568|2568.2|2566.2|2571.2|2568.3|2566|2563.2|1447
1628074800000|2021-08-04 11:00:00|2568.5|2565|2577.8|2575.8|2580.4|2577.9|2568|2564.8|3701
1628078400000|2021-08-04 12:00:00|2577.7|2575.7|2589.1|2585.6|2593.6|2590.8|2577|2574.3|9655
1628082000000|2021-08-04 13:00:00|2588.3|2586.3|2590.8|2587.3|2602.2|2599.7|2587.2|2584.9|9883
1628085600000|2021-08-04 14:00:00|2589.8|2586.3|2545.8|2543.8|2592.9|2590.2|2539|2536.4|13508
1628089200000|2021-08-04 15:00:00|2545.7|2543.7|2543.9|2541.9|2547|2545|2533.8|2531.8|7825
1628092800000|2021-08-04 16:00:00|2543.8|2541.8|2545.4|2543.4|2546.5|2543.9|2540.3|2538.3|3348
1628096400000|2021-08-04 17:00:00|2545.5|2543.5|2546|2544|2547.5|2544.8|2542.4|2540.4|2100
1628100000000|2021-08-04 18:00:00|2545.9|2543.9|2541.2|2539.2|2546.5|2544.5|2540.3|2538.3|1689
1628103600000|2021-08-04 19:00:00|2541.3|2539.3|2541.9|2538.4|2543.5|2541.2|2540.6|2538|1465
1628107200000|2021-08-04 20:00:00|2542|2538.5|2540.4|2536.9|2542.7|2539.9|2538.1|2535.3|1230
1628114400000|2021-08-04 22:00:00|2541.1|2537.6|2540.7|2537.2|2542.3|2539.7|2539|2536.2|1050
1628118000000|2021-08-04 23:00:00|2540.6|2537.1|2538.9|2535.4|2541.4|2538.3|2538|2535.4|1105
1628121600000|2021-08-05 00:00:00|2539|2535.5|2536.2|2532.7|2539.5|2536.8|2534.2|2531.3|1562
1628125200000|2021-08-05 01:00:00|2536.1|2532.6|2536.2|2532.7|2542|2539.3|2532.8|2529.8|4150
1628128800000|2021-08-05 02:00:00|2536.5|2533|2538.4|2536.4|2539.2|2536.7|2534.3|2531.1|2847
1628132400000|2021-08-05 03:00:00|2538.3|2536.3|2541.5|2538|2542.1|2539.3|2537.9|2535.1|1728
1628136000000|2021-08-05 04:00:00|2541.4|2537.9|2543.5|2540|2543.6|2540.8|2540.3|2537.5|924
1628139600000|2021-08-05 05:00:00|2543.6|2540.1|2537.2|2533.7|2545.1|2542.2|2536.3|2533.5|2215
1628143200000|2021-08-05 06:00:00|2537.1|2533.6|2536.5|2534.5|2542.5|2539.9|2534.6|2531.8|3752
1628146800000|2021-08-05 07:00:00|2536.4|2534.4|2544.5|2542.5|2545|2543|2535.6|2532.8|3698
1628150400000|2021-08-05 08:00:00|2544.1|2542.1|2539.1|2537.1|2544.9|2542.9|2532.6|2530.2|3400
1628154000000|2021-08-05 09:00:00|2539.4|2537.4|2542.4|2540.4|2544.6|2542.3|2538.6|2536.6|2495
1628157600000|2021-08-05 10:00:00|2542.5|2540.5|2546.5|2544.5|2546.7|2544.7|2539.2|2537.2|2664
1628161200000|2021-08-05 11:00:00|2546.9|2544.9|2549.6|2547.6|2552.8|2550|2543.6|2541.6|4165
1628164800000|2021-08-05 12:00:00|2549.3|2547.3|2544.7|2542.7|2550.9|2548.9|2540.8|2537.3|5597
1628168400000|2021-08-05 13:00:00|2544.6|2542.6|2523.2|2521.2|2550.3|2548.1|2509.8|2506.8|9577
1628172000000|2021-08-05 14:00:00|2523.3|2521.3|2531|2527.5|2534.5|2531.7|2519.4|2516.1|8796
1628175600000|2021-08-05 15:00:00|2531.1|2527.6|2524|2520.5|2532.8|2530.4|2522.1|2520.1|4315
1628179200000|2021-08-05 16:00:00|2524.1|2520.6|2528.8|2525.3|2530.3|2526.8|2523.1|2520.3|3161
1628182800000|2021-08-05 17:00:00|2528.9|2525.4|2524.1|2522.1|2529.8|2526.9|2522.6|2519.6|2095
1628186400000|2021-08-05 18:00:00|2524.2|2522.2|2515.7|2513.7|2524.6|2522.3|2514.9|2512|1745
1628190000000|2021-08-05 19:00:00|2515.8|2513.8|2516.6|2514.6|2518.8|2516.1|2514.8|2511.3|1569
1628193600000|2021-08-05 20:00:00|2516.5|2514.5|2517.4|2513.9|2518.9|2516.1|2515.4|2511.9|1462
1628200800000|2021-08-05 22:00:00|2518.8|2515.3|2518.4|2514.9|2520.3|2517.3|2517.1|2513.7|996
1628204400000|2021-08-05 23:00:00|2518.5|2515|2516|2512.5|2518.6|2515.6|2515.1|2512.3|727
1628208000000|2021-08-06 00:00:00|2515.9|2512.4|2515.4|2511.9|2517.7|2514.2|2512.5|2509.6|1601
1628211600000|2021-08-06 01:00:00|2515.5|2512|2513.4|2509.9|2518.1|2515.3|2510|2506.9|3724
1628215200000|2021-08-06 02:00:00|2513.3|2509.8|2510.7|2507.2|2514|2511.2|2509.4|2506.5|2419
1628218800000|2021-08-06 03:00:00|2510.8|2507.3|2514.5|2512.5|2515.8|2512.7|2508.1|2505.1|1955
1628222400000|2021-08-06 04:00:00|2515.2|2511.7|2515.8|2512.3|2516.1|2512.6|2511.5|2508.5|1180
1628226000000|2021-08-06 05:00:00|2516|2512.5|2518.7|2515.2|2519.6|2516.6|2511|2508|2717
1628229600000|2021-08-06 06:00:00|2518.8|2515.3|2520.1|2518.1|2522.3|2519.8|2515.9|2513.2|4469
1628233200000|2021-08-06 07:00:00|2520.9|2517.4|2517.8|2514.3|2521.4|2519.4|2514.7|2512.7|4111
1628236800000|2021-08-06 08:00:00|2517.6|2514.1|2513.1|2511.1|2517.6|2515.2|2512.1|2509.4|2970
1628240400000|2021-08-06 09:00:00|2513.2|2511.2|2507.6|2505.6|2515.6|2512.7|2506.8|2504.1|2186
1628244000000|2021-08-06 10:00:00|2507.5|2505.5|2498.8|2495.3|2508.2|2505.7|2498|2495.3|2599
1628247600000|2021-08-06 11:00:00|2498.9|2495.4|2507.2|2505.2|2508.3|2506.3|2496.2|2493.5|3205
1628251200000|2021-08-06 12:00:00|2507.1|2505.1|2463|2459.5|2512.4|2510.4|2462.7|2459.3|11546
1628254800000|2021-08-06 13:00:00|2462.9|2459.4|2428.3|2424.8|2464.4|2460.9|2426.3|2423.6|14732
1628258400000|2021-08-06 14:00:00|2428.2|2424.7|2425.5|2422|2437.5|2434|2421.4|2417.9|10514
1628262000000|2021-08-06 15:00:00|2424.9|2421.4|2433.1|2429.6|2438.5|2435|2423.7|2421.1|7397
1628265600000|2021-08-06 16:00:00|2433|2429.5|2425.7|2422.2|2433.9|2431|2424.9|2421.9|4826
1628269200000|2021-08-06 17:00:00|2425.8|2422.3|2437.4|2433.9|2440.2|2437|2424.9|2422|3912
1628272800000|2021-08-06 18:00:00|2437.3|2433.8|2435.7|2433.7|2441|2437.6|2434.1|2431.3|2314
1628276400000|2021-08-06 19:00:00|2435.6|2433.6|2432.7|2429.2|2438.6|2435.5|2431.8|2429.1|2473
1628280000000|2021-08-06 20:00:00|2432.5|2429|2441.7|2427.7|2443.1|2433.5|2430.8|2427.3|2277
1628460000000|2021-08-08 22:00:00|2435.7|2432.2|2310.6|2299.9|2439.2|2435.7|2219.6|2205.6|6682
1628463600000|2021-08-08 23:00:00|2310.1|2299|2358.2|2352.6|2373.2|2366.9|2293.7|2280.5|12468
1628467200000|2021-08-09 00:00:00|2358.5|2352.4|2378.7|2375.2|2388.4|2384.9|2337.4|2332.4|10162
1628470800000|2021-08-09 01:00:00|2378.6|2375.1|2382.7|2379.2|2404.1|2400.6|2376.7|2373.2|11876
1628474400000|2021-08-09 02:00:00|2382.8|2379.3|2395.2|2391.7|2399.2|2395.7|2382.1|2378.6|5810
1628478000000|2021-08-09 03:00:00|2395.1|2391.6|2389.9|2386.4|2397.9|2394.4|2389.4|2385.9|4327
1628481600000|2021-08-09 04:00:00|2389.8|2386.3|2390.8|2387.3|2392.9|2389.4|2388.6|2385.1|2585
1628485200000|2021-08-09 05:00:00|2390.7|2387.2|2389.8|2386.3|2402|2398.5|2387.1|2383.6|4949
1628488800000|2021-08-09 06:00:00|2389.6|2386.1|2391.4|2387.9|2400.6|2397.1|2388.5|2385|6206
1628492400000|2021-08-09 07:00:00|2391.5|2388|2395.9|2392.4|2400.2|2397|2386.9|2383.4|6854
1628496000000|2021-08-09 08:00:00|2396|2392.5|2389.3|2385.8|2396.3|2393.1|2385.6|2382.1|5865
1628499600000|2021-08-09 09:00:00|2389.4|2385.9|2387.7|2384.2|2390.9|2387.4|2382.4|2378.9|5723
1628503200000|2021-08-09 10:00:00|2387.9|2384.4|2380|2376.5|2388.7|2385.3|2377.2|2373.7|3798
1628506800000|2021-08-09 11:00:00|2380.3|2376.8|2398.8|2395.3|2406.7|2403.7|2378.3|2375.4|6247
1628510400000|2021-08-09 12:00:00|2398.7|2395.2|2374|2370.5|2402.4|2399.7|2373|2370|8977
1628514000000|2021-08-09 13:00:00|2373.8|2370.3|2374.9|2371.4|2396.1|2393.1|2372.2|2368.7|11950
1628517600000|2021-08-09 14:00:00|2374.7|2371.2|2347.2|2343.7|2378.3|2375.2|2346.6|2343.1|11500
1628521200000|2021-08-09 15:00:00|2347.3|2343.8|2342.9|2340.9|2356.7|2354.1|2341.7|2339.1|8910
1628524800000|2021-08-09 16:00:00|2342.8|2340.8|2334.5|2332.5|2343.6|2341|2324.9|2322|7531
1628528400000|2021-08-09 17:00:00|2335.1|2331.6|2344.3|2340.8|2345.4|2342.7|2327.9|2325.2|5239
1628532000000|2021-08-09 18:00:00|2344.4|2340.9|2340.8|2337.3|2347.8|2345.1|2340.1|2337.1|2962
1628535600000|2021-08-09 19:00:00|2340.7|2337.2|2349|2345.5|2350|2347.2|2340.2|2337.2|3218
1628539200000|2021-08-09 20:00:00|2348.6|2345.1|2347.2|2343.7|2349.2|2345.7|2344|2340.7|1763
1628546400000|2021-08-09 22:00:00|2347.8|2344.3|2348.3|2344.8|2350.7|2347.2|2345.7|2341.4|1501
1628550000000|2021-08-09 23:00:00|2348.7|2345.2|2348.1|2344.6|2351.3|2347.8|2345|2341.5|1757
1628553600000|2021-08-10 00:00:00|2348|2344.5|2349.7|2346.2|2349.9|2346.4|2344.5|2341|2810
1628557200000|2021-08-10 01:00:00|2349.6|2346.1|2355.7|2352.2|2357.8|2354.3|2346.2|2342.8|4843
1628560800000|2021-08-10 02:00:00|2355.6|2352.1|2357.3|2353.8|2359|2355.5|2351.9|2348.4|3305
1628564400000|2021-08-10 03:00:00|2357.4|2353.9|2366.6|2363.1|2367.3|2363.8|2355.9|2352.8|2046
1628568000000|2021-08-10 04:00:00|2366.4|2362.9|2364.8|2361.3|2367.8|2364.3|2363.6|2360.1|1625
1628571600000|2021-08-10 05:00:00|2365.1|2361.6|2363.8|2360.3|2368.3|2365.6|2361.2|2357.7|3708
1628575200000|2021-08-10 06:00:00|2363.7|2360.2|2366|2364|2369.5|2366.6|2360.5|2357.4|4520
1628578800000|2021-08-10 07:00:00|2366.1|2364.1|2359.4|2355.9|2366.3|2364.1|2355.2|2352.9|5175
1628582400000|2021-08-10 08:00:00|2359.5|2356|2351|2347.5|2359.5|2356.3|2346.1|2343.3|3952
1628586000000|2021-08-10 09:00:00|2351.1|2347.6|2348.9|2345.4|2351.6|2348.1|2345.2|2341.9|3668
1628589600000|2021-08-10 10:00:00|2348.6|2345.1|2340.3|2336.8|2349|2345.8|2336.9|2333.4|3358
1628593200000|2021-08-10 11:00:00|2340.4|2336.9|2346.9|2344.9|2348.1|2345.3|2336.6|2333.1|4486
1628596800000|2021-08-10 12:00:00|2347|2345|2327.8|2325.8|2348.3|2345.7|2324.8|2321.8|7015
1628600400000|2021-08-10 13:00:00|2327.7|2325.7|2337.3|2335.3|2341.1|2338.3|2327|2324.9|10677
1628604000000|2021-08-10 14:00:00|2337.4|2335.4|2341.3|2339.3|2349.8|2346.3|2326.9|2324.8|9679
1628607600000|2021-08-10 15:00:00|2341.8|2339.8|2342.8|2340.8|2345.9|2342.8|2336.9|2333.9|5329
1628611200000|2021-08-10 16:00:00|2342.9|2340.9|2335.7|2333.7|2344.8|2342|2335|2332.4|3111
1628614800000|2021-08-10 17:00:00|2335.8|2333.8|2340.5|2338.5|2345.3|2342.7|2333.8|2331.7|3112
1628618400000|2021-08-10 18:00:00|2340.6|2338.6|2338|2336|2342.2|2339.3|2336.4|2333.7|1755
1628622000000|2021-08-10 19:00:00|2338.1|2336.1|2334.9|2332.9|2339.5|2336.6|2333.4|2331.1|1843
1628625600000|2021-08-10 20:00:00|2335|2333|2336.6|2333.1|2337.7|2334|2333.7|2330.7|1498
1628632800000|2021-08-10 22:00:00|2336.5|2333|2336.8|2334.8|2337.8|2335.4|2335.5|2333|892
1628636400000|2021-08-10 23:00:00|2336.9|2334.9|2334.4|2330.9|2338|2335.3|2334.2|2330.7|1336
1628640000000|2021-08-11 00:00:00|2334.5|2331|2333.5|2330|2336.7|2333.8|2331.1|2328.2|2072
1628643600000|2021-08-11 01:00:00|2332.3|2330.3|2333.7|2330.2|2334.5|2331.9|2322.9|2319.4|5146
1628647200000|2021-08-11 02:00:00|2334|2330.5|2340.2|2336.7|2342.4|2338.9|2330.6|2328|3702
1628650800000|2021-08-11 03:00:00|2340.1|2336.6|2344.5|2341|2348|2344.5|2337.2|2334|2495
1628654400000|2021-08-11 04:00:00|2344.4|2340.9|2340.8|2337.3|2344.5|2341.8|2340.1|2336.6|1474
1628658000000|2021-08-11 05:00:00|2340.9|2337.4|2344|2340.5|2344.5|2341|2338.9|2336.2|2723
1628661600000|2021-08-11 06:00:00|2343.8|2340.3|2339.4|2337.4|2345.7|2342.5|2335.3|2332.5|5331
1628665200000|2021-08-11 07:00:00|2339.2|2337.2|2339.2|2335.7|2342.8|2340|2332.7|2330|5016
1628668800000|2021-08-11 08:00:00|2339.1|2335.6|2338.9|2335.4|2341.8|2338.9|2333.5|2330.8|3208
1628672400000|2021-08-11 09:00:00|2339|2335.5|2336.6|2334.6|2340.2|2337.2|2335.5|2332.7|2851
1628676000000|2021-08-11 10:00:00|2336.3|2334.3|2342.9|2339.4|2345|2342.4|2334.7|2332.2|2783
1628679600000|2021-08-11 11:00:00|2343|2339.5|2346.1|2344.1|2349.3|2346.5|2340.6|2337.8|2590
1628683200000|2021-08-11 12:00:00|2345.9|2343.9|2348.5|2345|2356.3|2353.4|2333.3|2330.2|10244
1628686800000|2021-08-11 13:00:00|2348.7|2345.2|2336.4|2334.4|2359.5|2356.2|2335.2|2332.8|12202
1628690400000|2021-08-11 14:00:00|2336.1|2334.1|2346.8|2344.8|2350.6|2348.2|2336.1|2333.4|7800
1628694000000|2021-08-11 15:00:00|2347|2345|2355.2|2353.2|2356.2|2354.2|2344.5|2342.5|4306
1628697600000|2021-08-11 16:00:00|2355.3|2353.3|2349.8|2347.8|2355.8|2353.3|2345.7|2343.5|2747
1628701200000|2021-08-11 17:00:00|2350.7|2347.2|2356.4|2352.9|2359.7|2356.9|2349.2|2346.5|5574
1628704800000|2021-08-11 18:00:00|2356.5|2353|2354.8|2352.8|2360.8|2358.3|2354.5|2351.9|2462
1628708400000|2021-08-11 19:00:00|2354.7|2352.7|2359.4|2355.9|2359.6|2357|2353.4|2350.9|2274
1628712000000|2021-08-11 20:00:00|2359.2|2355.7|2356.4|2352.9|2359.2|2355.9|2354.7|2351.2|1267
1628719200000|2021-08-11 22:00:00|2356.3|2352.8|2354.1|2352.1|2357.1|2353.6|2353.6|2350.9|785
1628722800000|2021-08-11 23:00:00|2355|2351.5|2355.1|2351.6|2356.4|2353.6|2352.3|2348.8|1021
1628726400000|2021-08-12 00:00:00|2354.8|2351.3|2352.2|2348.7|2355.9|2352.5|2351.9|2348.4|1688
1628730000000|2021-08-12 01:00:00|2352.3|2348.8|2349.3|2345.8|2354.4|2350.9|2346.2|2343|3487
1628733600000|2021-08-12 02:00:00|2349.4|2345.9|2345.3|2341.8|2351|2347.5|2342.9|2340.3|2368
1628737200000|2021-08-12 03:00:00|2345.2|2341.7|2347|2343.5|2348.7|2346|2342.8|2339.9|2481
1628740800000|2021-08-12 04:00:00|2347.1|2343.6|2345.9|2342.4|2347.7|2345|2344.7|2342.2|1712
1628744400000|2021-08-12 05:00:00|2346|2342.5|2343.5|2340|2353|2350.1|2342.7|2339.8|3352
1628748000000|2021-08-12 06:00:00|2343.1|2339.6|2343.4|2339.9|2352.1|2349.2|2340.9|2338.4|4760
1628751600000|2021-08-12 07:00:00|2343.3|2339.8|2350|2346.5|2352|2349.1|2339.3|2336.8|4227
1628755200000|2021-08-12 08:00:00|2350.1|2346.6|2348.5|2345|2350.8|2347.9|2342.2|2339.6|4088
1628758800000|2021-08-12 09:00:00|2348.4|2344.9|2346|2344|2351.2|2348.2|2345.9|2343.1|2912
1628762400000|2021-08-12 10:00:00|2345.8|2343.8|2343.4|2339.9|2347.4|2344.9|2342.3|2339.5|2617
1628766000000|2021-08-12 11:00:00|2343.5|2340|2337.8|2335.8|2346.1|2343.5|2337.5|2335.3|3579
1628769600000|2021-08-12 12:00:00|2337.6|2335.6|2333.5|2331.5|2341.8|2339.8|2322.2|2318.7|8536
1628773200000|2021-08-12 13:00:00|2333.2|2331.2|2320.5|2318.5|2337.7|2335.7|2302|2298.9|10183
1628776800000|2021-08-12 14:00:00|2320.7|2318.7|2314.8|2312.8|2323.5|2320.8|2308.1|2306.1|8679
1628780400000|2021-08-12 15:00:00|2314.9|2312.9|2323.2|2321.2|2325.5|2323.5|2309.3|2306.9|5093
1628784000000|2021-08-12 16:00:00|2323.1|2321.1|2316.8|2313.3|2328.4|2326|2316.3|2312.8|3696
1628787600000|2021-08-12 17:00:00|2316.9|2313.4|2319.2|2315.7|2320.7|2317.8|2313.8|2311.1|4139
1628791200000|2021-08-12 18:00:00|2319.3|2315.8|2319.9|2317.9|2322.7|2320|2318.2|2315.5|1963
1628794800000|2021-08-12 19:00:00|2320|2318|2321.9|2319.9|2326.3|2323.3|2319.9|2317.5|1670
1628798400000|2021-08-12 20:00:00|2321.5|2319.5|2320.1|2316.6|2324.7|2321.5|2320|2316.5|1115
1628805600000|2021-08-12 22:00:00|2321.6|2318.1|2323.7|2320.2|2323.9|2320.4|2320.8|2316|908
1628809200000|2021-08-12 23:00:00|2323.5|2320|2322.7|2319.2|2324.3|2320.8|2321.4|2317.9|1106
1628812800000|2021-08-13 00:00:00|2322.6|2319.1|2322.8|2319.3|2323.7|2320.3|2319.4|2316|1824
1628816400000|2021-08-13 01:00:00|2322.7|2319.2|2329.7|2326.2|2333.1|2330.2|2318.1|2315.3|5274
1628820000000|2021-08-13 02:00:00|2329.6|2326.1|2327.1|2325.1|2333.5|2330.5|2327|2324.3|2673
1628823600000|2021-08-13 03:00:00|2327|2325|2326.9|2323.4|2331.2|2328.5|2325.5|2322.5|2055
1628827200000|2021-08-13 04:00:00|2327|2323.5|2326.6|2323.1|2329.2|2326.1|2325.5|2322.6|1012
1628830800000|2021-08-13 05:00:00|2326.7|2323.2|2327.9|2324.4|2333.3|2330.5|2323.9|2320.4|2821
1628834400000|2021-08-13 06:00:00|2328|2324.5|2336.3|2332.8|2339.6|2336.5|2327|2323.8|4918
1628838000000|2021-08-13 07:00:00|2336.4|2332.9|2336.6|2334.6|2344.2|2341.4|2335.2|2332.2|4521
1628841600000|2021-08-13 08:00:00|2336.5|2334.5|2332.4|2330.4|2339.6|2336.8|2330.3|2327.8|4351
1628845200000|2021-08-13 09:00:00|2332.5|2330.5|2333.4|2329.9|2334.3|2331.6|2331|2328.2|2708
1628848800000|2021-08-13 10:00:00|2333.5|2330|2342.4|2340.4|2345.6|2343|2333.3|2329.8|2499
1628852400000|2021-08-13 11:00:00|2343|2339.5|2342.3|2338.8|2345.6|2343|2338.2|2335.3|2913
1628856000000|2021-08-13 12:00:00|2341.7|2339.7|2341.4|2337.9|2350|2347.3|2337.1|2333.9|5200
1628859600000|2021-08-13 13:00:00|2341.5|2338|2347.4|2343.9|2356.2|2353.5|2341.2|2338|8373
1628863200000|2021-08-13 14:00:00|2346.7|2343.2|2378.2|2374.7|2384.3|2381.8|2346.6|2343.1|10746
1628866800000|2021-08-13 15:00:00|2378.6|2375.1|2382.3|2380.3|2384.8|2382.1|2373.7|2370.9|4594
1628870400000|2021-08-13 16:00:00|2382.2|2380.2|2374.8|2371.3|2384.9|2382.5|2373.7|2371.1|3487
1628874000000|2021-08-13 17:00:00|2374.9|2371.4|2374|2372|2380.4|2378.4|2373.1|2370.6|2364
1628877600000|2021-08-13 18:00:00|2374.1|2372.1|2370.8|2368.8|2377.3|2375.3|2370.2|2367.7|1976
1628881200000|2021-08-13 19:00:00|2370.9|2368.9|2374.1|2370.6|2374.6|2371.4|2368.5|2365.7|1953
1628884800000|2021-08-13 20:00:00|2373.6|2370.1|2383|2369.2|2383.3|2373.6|2370.1|2366.6|1588
1629064800000|2021-08-15 22:00:00|2378.8|2373.3|2372.7|2370.7|2380.2|2375.2|2372.2|2369.5|2210
1629068400000|2021-08-15 23:00:00|2372.6|2370.6|2370.8|2367.3|2374.5|2371.5|2369.2|2366.7|1506
1629072000000|2021-08-16 00:00:00|2370.9|2367.4|2375.4|2371.9|2375.4|2372.2|2368.3|2365.5|2975
1629075600000|2021-08-16 01:00:00|2375.3|2371.8|2373.4|2371.4|2379.5|2376.5|2371.1|2368.2|5119
1629079200000|2021-08-16 02:00:00|2373.5|2371.5|2376.9|2373.4|2379.3|2376.2|2371.6|2368.8|3612
1629082800000|2021-08-16 03:00:00|2377.3|2373.8|2368.7|2365.2|2377.3|2373.9|2368.4|2364.9|2201
1629086400000|2021-08-16 04:00:00|2368.8|2365.3|2368|2364.5|2369.5|2366|2365.8|2362.3|1168
1629090000000|2021-08-16 05:00:00|2367.9|2364.4|2360.1|2356.6|2368.3|2364.8|2357.4|2353.9|3338
1629093600000|2021-08-16 06:00:00|2360.6|2357.1|2357.3|2353.8|2361.9|2359.1|2353.7|2350.9|4689
1629097200000|2021-08-16 07:00:00|2357.2|2353.7|2351.9|2349.9|2360.5|2358.1|2351.2|2348.9|5430
1629100800000|2021-08-16 08:00:00|2352|2350|2357.3|2355.3|2361.1|2358.3|2350.4|2348.1|3878
1629104400000|2021-08-16 09:00:00|2357.6|2355.6|2356.5|2354.5|2358.3|2355.6|2350.7|2348|3051
1629108000000|2021-08-16 10:00:00|2356.4|2354.4|2354.9|2352.9|2359.4|2356.7|2354.5|2352|2841
1629111600000|2021-08-16 11:00:00|2354.8|2352.8|2348.4|2346.4|2356|2353.5|2343.8|2341.8|4164
1629115200000|2021-08-16 12:00:00|2348.5|2346.5|2369.2|2365.7|2372.3|2369.5|2348.3|2346.3|6002
1629118800000|2021-08-16 13:00:00|2368.5|2366.5|2370.5|2368.5|2381.1|2378|2367.5|2364.7|8525
1629122400000|2021-08-16 14:00:00|2369.9|2367.9|2379.7|2377.7|2382|2379.4|2364.4|2362.4|5722
1629126000000|2021-08-16 15:00:00|2379.5|2377.5|2381.3|2379.3|2382.7|2380.7|2376.7|2374.2|4037
1629129600000|2021-08-16 16:00:00|2381.2|2379.2|2381.4|2379.4|2383.6|2381.6|2376.8|2374.8|1889
1629133200000|2021-08-16 17:00:00|2380.9|2378.9|2387.1|2385.1|2387.3|2385.3|2379.9|2377.9|1972
1629136800000|2021-08-16 18:00:00|2387|2385|2390.3|2388.3|2390.9|2388.9|2384.8|2382.8|1562
1629140400000|2021-08-16 19:00:00|2390.4|2388.4|2388.2|2384.7|2391.1|2389|2387.9|2384.7|1765
1629144000000|2021-08-16 20:00:00|2388.4|2384.9|2386|2382.5|2390.3|2387.6|2385.4|2382.2|1564
1629151200000|2021-08-16 22:00:00|2388|2384.5|2388.5|2385|2388.7|2386.1|2386.3|2382.9|654
1629154800000|2021-08-16 23:00:00|2388.6|2385.1|2391.5|2388|2391.6|2388.8|2388.4|2385.1|1035
1629158400000|2021-08-17 00:00:00|2391.6|2388.1|2387.5|2385.5|2391.8|2388.7|2386.8|2384|1981
1629162000000|2021-08-17 01:00:00|2387.6|2385.6|2385|2383|2394.1|2391.2|2381.3|2377.8|4908
1629165600000|2021-08-17 02:00:00|2385.5|2382|2384|2380.5|2387.7|2384.5|2381.2|2378|3206
1629169200000|2021-08-17 03:00:00|2383.8|2380.3|2388.2|2386.2|2391.1|2388.5|2383.6|2380.1|2793
1629172800000|2021-08-17 04:00:00|2388|2386|2388.8|2385.3|2391.6|2388.8|2387.5|2384.7|1627
1629176400000|2021-08-17 05:00:00|2388|2386|2395.3|2391.8|2397.7|2395|2387.2|2384.3|3284
1629180000000|2021-08-17 06:00:00|2395.6|2392.1|2387.2|2385.2|2397.7|2395|2386.5|2383.7|4950
1629183600000|2021-08-17 07:00:00|2387.1|2385.1|2388.7|2386.7|2392.5|2389.8|2386.1|2383.3|4442
1629187200000|2021-08-17 08:00:00|2388.8|2386.8|2392.5|2389|2394.3|2391.6|2387.4|2384.9|3056
1629190800000|2021-08-17 09:00:00|2392.6|2389.1|2389.6|2387.6|2393.1|2390.6|2389|2386.2|2929
1629194400000|2021-08-17 10:00:00|2389.5|2387.5|2390.7|2388.7|2392.5|2389.8|2389.4|2387.3|1862
1629198000000|2021-08-17 11:00:00|2390.6|2388.6|2385.2|2383.2|2390.8|2388.7|2384.9|2382.9|3145
1629201600000|2021-08-17 12:00:00|2384.9|2382.9|2376.2|2374.2|2394.2|2391.1|2374.9|2372.3|7631
1629205200000|2021-08-17 13:00:00|2375.9|2373.9|2381.7|2379.7|2392.2|2389.4|2373.6|2370.8|8949
1629208800000|2021-08-17 14:00:00|2382.4|2378.9|2367.5|2365.5|2382.8|2380.8|2358|2355.2|7976
1629212400000|2021-08-17 15:00:00|2366.9|2364.9|2366.4|2364.4|2368.3|2366.3|2361.4|2359.4|4488
1629216000000|2021-08-17 16:00:00|2366.5|2364.5|2363.6|2361.6|2370|2368|2363.2|2360.8|3550
1629219600000|2021-08-17 17:00:00|2363.7|2361.7|2363.8|2361.8|2370.9|2368.5|2362.9|2360.4|3704
1629223200000|2021-08-17 18:00:00|2363.7|2361.7|2362.4|2360.4|2365.2|2363.2|2360.1|2357.3|2298
1629226800000|2021-08-17 19:00:00|2362.2|2360.2|2366.7|2363.2|2366.8|2364.3|2361.7|2359.7|1399
1629230400000|2021-08-17 20:00:00|2366.6|2363.1|2367.7|2364.2|2368.5|2365|2364.4|2361.9|1047
1629237600000|2021-08-17 22:00:00|2368.5|2365|2367.5|2365.5|2369.5|2366.9|2367|2364|1356
1629241200000|2021-08-17 23:00:00|2367.4|2365.4|2368.4|2364.9|2369.4|2366.1|2366.5|2363.7|1353
1629244800000|2021-08-18 00:00:00|2368.3|2364.8|2368.3|2364.8|2370.3|2367.2|2365.5|2362.7|1943
1629248400000|2021-08-18 01:00:00|2368.2|2364.7|2377.6|2374.1|2377.6|2374.7|2366.9|2363.4|3483
1629252000000|2021-08-18 02:00:00|2377.7|2374.2|2380.3|2376.8|2380.9|2378.1|2374.1|2371.1|3876
1629255600000|2021-08-18 03:00:00|2380.4|2376.9|2378.5|2376.5|2383.4|2380.7|2378.4|2375.7|2169
1629259200000|2021-08-18 04:00:00|2378.6|2376.6|2376|2374|2379.8|2377.2|2374.4|2371.9|1235
1629262800000|2021-08-18 05:00:00|2375.5|2373.5|2380|2376.5|2380.3|2377.7|2373.1|2370.5|2804
1629266400000|2021-08-18 06:00:00|2380.1|2376.6|2378.7|2376.7|2382.1|2379.7|2374.2|2371.2|3948
1629270000000|2021-08-18 07:00:00|2378.6|2376.6|2377|2375|2383.9|2381.9|2376.5|2373.8|2847
1629273600000|2021-08-18 08:00:00|2376.9|2374.9|2375.6|2372.1|2377.7|2375.4|2373.1|2370.4|2562
1629277200000|2021-08-18 09:00:00|2375.8|2372.3|2373.6|2371.6|2376.7|2374.1|2372.7|2370|2641
1629280800000|2021-08-18 10:00:00|2373.7|2371.7|2370.4|2366.9|2374.9|2372.6|2369.8|2366.9|2101
1629284400000|2021-08-18 11:00:00|2370.5|2367|2374.8|2372.8|2375.9|2373.9|2366.4|2363.7|3380
1629288000000|2021-08-18 12:00:00|2374.9|2372.9|2370.3|2368.3|2377.8|2375.1|2370.2|2367.9|5774
1629291600000|2021-08-18 13:00:00|2370.2|2368.2|2353.9|2351.9|2372.5|2370.5|2350.1|2348.1|7599
1629295200000|2021-08-18 14:00:00|2353.8|2351.8|2343.2|2341.2|2356.5|2354.2|2330.1|2328.1|9031
1629298800000|2021-08-18 15:00:00|2342.8|2340.8|2347.2|2345.2|2347.7|2345.7|2335.9|2333.6|4861
1629302400000|2021-08-18 16:00:00|2347.5|2345.5|2345.3|2343.3|2350.4|2348.4|2343.9|2341.9|3288
1629306000000|2021-08-18 17:00:00|2345.5|2343.5|2339.6|2336.1|2347|2345|2338.4|2334.9|2770
1629309600000|2021-08-18 18:00:00|2339.5|2336|2351.7|2348.2|2363.5|2360|2338.6|2335.5|8216
1629313200000|2021-08-18 19:00:00|2351.8|2348.3|2350.4|2346.9|2355.6|2352.8|2345.4|2342.5|2934
1629316800000|2021-08-18 20:00:00|2350.5|2347|2352.6|2349.1|2357.4|2350.9|2347.2|2344.4|1867
1629324000000|2021-08-18 22:00:00|2354.3|2350.8|2354.1|2350.6|2358.7|2353.7|2352.2|2349.1|1201
1629327600000|2021-08-18 23:00:00|2354.2|2350.7|2352|2348.5|2355.2|2352.1|2351.5|2348.3|1430
1629331200000|2021-08-19 00:00:00|2351.9|2348.4|2343.6|2340.1|2353|2349.8|2342|2338.5|1971
1629334800000|2021-08-19 01:00:00|2343.5|2340|2329.8|2326.3|2345.6|2343|2328.4|2325.6|5347
1629338400000|2021-08-19 02:00:00|2329.6|2326.1|2325.6|2322.1|2333.7|2330.6|2321.7|2318.6|4944
1629342000000|2021-08-19 03:00:00|2325.5|2322|2324.7|2321.2|2325.5|2322.1|2310.9|2307.5|4542
1629345600000|2021-08-19 04:00:00|2324.8|2321.3|2320.6|2317.1|2324.9|2321.5|2319.5|2316.3|1712
1629349200000|2021-08-19 05:00:00|2320.7|2317.2|2326.7|2323.2|2331.7|2328.2|2319.3|2316.6|3850
1629352800000|2021-08-19 06:00:00|2326.8|2323.3|2332.7|2329.2|2335|2332.2|2317.7|2314.8|6088
1629356400000|2021-08-19 07:00:00|2332.9|2329.4|2329.4|2325.9|2334.5|2331.7|2325.9|2323.1|4893
1629360000000|2021-08-19 08:00:00|2329.5|2326|2334.2|2330.7|2340.7|2338|2321.5|2318.7|5521
1629363600000|2021-08-19 09:00:00|2334.4|2330.9|2337.7|2334.2|2338.5|2336.3|2329.8|2326.3|4497
1629367200000|2021-08-19 10:00:00|2337.6|2334.1|2335.4|2331.9|2338.3|2335|2333.1|2330.1|2855
1629370800000|2021-08-19 11:00:00|2335.5|2332|2335.9|2332.4|2340.2|2337|2331.7|2329.2|3337
1629374400000|2021-08-19 12:00:00|2335.7|2332.2|2339|2337|2343.7|2340.8|2331.9|2329.2|6350
1629378000000|2021-08-19 13:00:00|2339.1|2337.1|2337|2335|2353.7|2350.8|2330.4|2327.8|9333
1629381600000|2021-08-19 14:00:00|2337.8|2334.3|2329.8|2326.3|2338.4|2336.1|2325|2323|8693
1629385200000|2021-08-19 15:00:00|2329.7|2326.2|2329.6|2327.6|2336.1|2333.3|2326|2324|4946
1629388800000|2021-08-19 16:00:00|2329.7|2327.7|2331|2327.5|2331.2|2328.6|2324.6|2322.6|2750
1629392400000|2021-08-19 17:00:00|2330.2|2328.2|2323.6|2321.6|2331.3|2328.6|2323.1|2320.6|2868
1629396000000|2021-08-19 18:00:00|2323.5|2321.5|2321.1|2317.6|2325|2322.3|2315|2311.9|4118
1629399600000|2021-08-19 19:00:00|2320.3|2318.3|2324.3|2322.3|2326.5|2323.7|2317|2314.4|3253
1629403200000|2021-08-19 20:00:00|2324.4|2322.4|2327.7|2324.2|2328.2|2325|2324.2|2321.4|1211
1629410400000|2021-08-19 22:00:00|2327.5|2320.8|2326.9|2323.4|2331.1|2325.4|2325|2317|1329
1629414000000|2021-08-19 23:00:00|2326.7|2323.2|2323.9|2320.4|2328.1|2324.6|2322.2|2319.3|1645
1629417600000|2021-08-20 00:00:00|2323.8|2320.3|2329.3|2325.8|2329.8|2326.4|2323.5|2320.3|1909
1629421200000|2021-08-20 01:00:00|2329.2|2325.7|2327.5|2324|2333|2330.2|2325.5|2322.4|4800
1629424800000|2021-08-20 02:00:00|2327.4|2323.9|2326.4|2322.9|2330.4|2326.9|2322.6|2319.5|3627
1629428400000|2021-08-20 03:00:00|2326.3|2322.8|2327.9|2324.4|2327.9|2324.6|2323.4|2320.5|2643
1629432000000|2021-08-20 04:00:00|2327.2|2325.2|2328.7|2325.2|2331.2|2328.5|2326.9|2323.8|1324
1629435600000|2021-08-20 05:00:00|2328.6|2325.1|2330|2326.5|2330.2|2326.7|2316.9|2314.2|4552
1629439200000|2021-08-20 06:00:00|2330.1|2326.6|2330.3|2326.8|2334.6|2331.8|2326|2322.9|5604
1629442800000|2021-08-20 07:00:00|2330.5|2327|2323.5|2321.5|2331.1|2328.3|2322.9|2320.7|4416
1629446400000|2021-08-20 08:00:00|2323.6|2321.6|2314.4|2312.4|2327.6|2325|2310.6|2307.7|3835
1629450000000|2021-08-20 09:00:00|2314.2|2312.2|2316.7|2314.7|2319.1|2317.1|2312.3|2310.3|2692
1629453600000|2021-08-20 10:00:00|2316.5|2314.5|2321.9|2319.9|2322.3|2320.3|2310.4|2307.5|2692
1629457200000|2021-08-20 11:00:00|2321.8|2319.8|2325.3|2321.8|2326|2323.2|2320.9|2318.5|2718
1629460800000|2021-08-20 12:00:00|2325.4|2321.9|2317.1|2315.1|2329.1|2326.3|2316.8|2314.1|5098
1629464400000|2021-08-20 13:00:00|2317|2315|2318.5|2316.5|2324.7|2322|2304.8|2301.7|9089
1629468000000|2021-08-20 14:00:00|2318.6|2316.6|2303.5|2300|2318.7|2316.6|2288.9|2286.7|8148
1629471600000|2021-08-20 15:00:00|2302.8|2300.8|2318.9|2316.9|2319.3|2317.3|2299.7|2296.9|4760
1629475200000|2021-08-20 16:00:00|2318.8|2316.8|2319.1|2317.1|2326.6|2324.6|2317.6|2315.6|3945
1629478800000|2021-08-20 17:00:00|2319.2|2317.2|2309.9|2307.9|2320.3|2318.3|2308.7|2306.7|2756
1629482400000|2021-08-20 18:00:00|2310|2308|2307.5|2305.5|2311.1|2308.2|2305.1|2303.1|1821
1629486000000|2021-08-20 19:00:00|2307.4|2305.4|2307.3|2303.8|2309.3|2306.6|2305.5|2303|1443
1629489600000|2021-08-20 20:00:00|2307.2|2303.7|2308.7|2298.8|2308.7|2303.8|2302.8|2298.7|1500
1629669600000|2021-08-22 22:00:00|2305.2|2301.7|2302.9|2299.4|2314|2307.7|2301.6|2299|1885
1629673200000|2021-08-22 23:00:00|2303|2299.5|2301.2|2299.2|2304.3|2301.1|2300.5|2297.4|1455
1629676800000|2021-08-23 00:00:00|2301.1|2299.1|2307|2305|2309.1|2306.8|2298.7|2296.1|2361
1629680400000|2021-08-23 01:00:00|2307.2|2305.2|2317.8|2315.8|2321.2|2319.2|2299.7|2296.9|7699
1629684000000|2021-08-23 02:00:00|2317.7|2315.7|2324.2|2322.2|2325.7|2323.1|2316.1|2313.8|3747
1629687600000|2021-08-23 03:00:00|2324.1|2322.1|2322|2320|2329.9|2326.4|2320.9|2318.6|2734
1629691200000|2021-08-23 04:00:00|2321.8|2319.8|2323.8|2320.3|2324.9|2321.5|2320.5|2317.6|1429
1629694800000|2021-08-23 05:00:00|2323.3|2319.8|2326.8|2323.3|2332.6|2329.4|2322.6|2319.8|2431
1629698400000|2021-08-23 06:00:00|2326.9|2323.4|2326.1|2324.1|2328.6|2325.9|2321.8|2319|3829
1629702000000|2021-08-23 07:00:00|2326.2|2324.2|2328|2324.5|2330.8|2328|2317.8|2315|3915
1629705600000|2021-08-23 08:00:00|2327.9|2324.4|2342.4|2338.9|2343|2340.1|2326.7|2323.2|4220
1629709200000|2021-08-23 09:00:00|2342.3|2338.8|2341.5|2339.5|2345.2|2342.6|2338.2|2334.9|3759
1629712800000|2021-08-23 10:00:00|2341.2|2339.2|2343.8|2340.3|2344.9|2342.2|2337.8|2335.1|3038
1629716400000|2021-08-23 11:00:00|2343.9|2340.4|2347.2|2343.7|2353.9|2351.1|2343.1|2340.3|4019
1629720000000|2021-08-23 12:00:00|2347.3|2343.8|2358.3|2354.8|2360.4|2357.8|2341.9|2339.1|5962
1629723600000|2021-08-23 13:00:00|2358.2|2354.7|2363|2359.5|2368.2|2366|2354|2351.2|9229
1629727200000|2021-08-23 14:00:00|2363.3|2359.8|2362|2360|2364.2|2361.5|2345.6|2342.8|7010
1629730800000|2021-08-23 15:00:00|2362.2|2360.2|2367.6|2364.1|2369.7|2367.1|2359.1|2357.1|4106
1629734400000|2021-08-23 16:00:00|2367.7|2364.2|2364.8|2362.8|2371.3|2368.7|2364|2361.6|2637
1629738000000|2021-08-23 17:00:00|2364.7|2362.7|2363.4|2359.9|2366.9|2364.8|2362|2359.1|2363
1629741600000|2021-08-23 18:00:00|2363.3|2359.8|2364.8|2361.3|2366.4|2363.4|2361|2358.5|1038
1629745200000|2021-08-23 19:00:00|2365.1|2361.6|2362.7|2359.2|2365.6|2363.1|2361.1|2358.3|1065
1629748800000|2021-08-23 20:00:00|2362.8|2359.3|2365|2361.5|2366.3|2362.8|2362.3|2359.2|844
1629756000000|2021-08-23 22:00:00|2366.9|2360.9|2364.1|2360.6|2367.4|2363.1|2363.6|2359.9|760
1629759600000|2021-08-23 23:00:00|2364.2|2360.7|2362.2|2358.7|2365.1|2361.6|2361.7|2358.2|802
1629763200000|2021-08-24 00:00:00|2362.3|2358.8|2358.1|2354.6|2362.8|2359.7|2357.9|2354.4|1457
1629766800000|2021-08-24 01:00:00|2358|2354.5|2363.6|2360.1|2364.3|2361.2|2355.6|2352.1|3744
1629770400000|2021-08-24 02:00:00|2363.5|2360|2364.9|2361.4|2366.9|2363.4|2358.9|2355.4|2606
1629774000000|2021-08-24 03:00:00|2364.8|2361.3|2359.3|2355.8|2365.3|2361.9|2357.9|2355|2075
1629777600000|2021-08-24 04:00:00|2359.2|2355.7|2361.2|2357.7|2361.5|2358.5|2358.7|2355.4|1045
1629781200000|2021-08-24 05:00:00|2361.3|2357.8|2362.5|2359|2365|2362.2|2359.5|2356|2610
1629784800000|2021-08-24 06:00:00|2362.6|2359.1|2363.7|2360.2|2367.5|2364|2359.3|2356.3|5263
1629788400000|2021-08-24 07:00:00|2363.6|2360.1|2363.4|2359.9|2365.4|2361.9|2358.8|2356|4126
1629792000000|2021-08-24 08:00:00|2363.5|2360|2362.2|2360.2|2366.3|2363.6|2360.2|2357.2|4156
1629795600000|2021-08-24 09:00:00|2362.8|2359.3|2367.2|2363.7|2370.4|2367.7|2362.3|2359|2973
1629799200000|2021-08-24 10:00:00|2366.3|2364.3|2372.9|2369.4|2375.2|2372.4|2366.3|2363.5|2939
1629802800000|2021-08-24 11:00:00|2372.8|2369.3|2374.4|2370.9|2377.8|2374.3|2370.9|2367.9|2672
1629806400000|2021-08-24 12:00:00|2374.3|2370.8|2381.6|2379.6|2382.8|2380.1|2365.9|2362.5|7196
1629810000000|2021-08-24 13:00:00|2381.8|2379.8|2389.4|2385.9|2390.6|2387.6|2374.2|2371|9611
1629813600000|2021-08-24 14:00:00|2389.6|2386.1|2385.6|2383.6|2397.3|2394.4|2385.1|2383.1|8874
1629817200000|2021-08-24 15:00:00|2385.5|2383.5|2386.2|2384.2|2391.5|2388.4|2384.4|2381.6|4339
1629820800000|2021-08-24 16:00:00|2386.4|2384.4|2387.1|2385.1|2388.4|2385.9|2383.7|2380.9|2265
1629824400000|2021-08-24 17:00:00|2387|2385|2391.3|2389.3|2392.6|2390.6|2385.8|2383.8|1997
1629828000000|2021-08-24 18:00:00|2391.4|2389.4|2395.7|2393.7|2396.6|2394|2389.4|2387.4|1174
1629831600000|2021-08-24 19:00:00|2395.9|2393.9|2386.1|2384.1|2396.4|2394.1|2386|2383.3|1504
1629835200000|2021-08-24 20:00:00|2385.9|2383.9|2387.8|2384.3|2390.5|2387.5|2385.7|2383.2|1089
1629842400000|2021-08-24 22:00:00|2387.1|2383.6|2383.7|2380.2|2387.3|2384.1|2382.9|2378.8|839
1629846000000|2021-08-24 23:00:00|2383.6|2380.1|2384.5|2381|2385.3|2381.9|2383|2379.8|1132
1629849600000|2021-08-25 00:00:00|2384.4|2380.9|2375.1|2371.6|2387.4|2383.9|2371.7|2368.2|2312
1629853200000|2021-08-25 01:00:00|2375|2371.5|2374.9|2371.4|2378.6|2375.4|2372.6|2369.1|4230
1629856800000|2021-08-25 02:00:00|2375|2371.5|2374.5|2371|2375.9|2372.8|2369.1|2365.6|2714
1629860400000|2021-08-25 03:00:00|2374.3|2370.8|2370.6|2367.1|2374.4|2370.9|2369.6|2366.1|1761
1629864000000|2021-08-25 04:00:00|2370.7|2367.2|2371.5|2368|2371.8|2369.1|2367.1|2363.6|1475
1629867600000|2021-08-25 05:00:00|2371.7|2368.2|2374|2370.5|2377.9|2375.2|2370.5|2367|2447
1629871200000|2021-08-25 06:00:00|2373.7|2370.2|2370.5|2367|2376.5|2373.7|2368.7|2365.8|3599
1629874800000|2021-08-25 07:00:00|2370.6|2367.1|2375.9|2372.4|2379.6|2376.4|2370.3|2366.9|4179
1629878400000|2021-08-25 08:00:00|2375.8|2372.3|2380.1|2376.6|2382.9|2380|2371.5|2368.8|4164
1629882000000|2021-08-25 09:00:00|2380|2376.5|2381.4|2379.4|2385.2|2382.5|2377.7|2374.4|2934
1629885600000|2021-08-25 10:00:00|2381.3|2379.3|2378.5|2375|2382.5|2380.2|2374.7|2371.5|2257
1629889200000|2021-08-25 11:00:00|2378|2374.5|2378.1|2374.6|2379.3|2375.8|2370.6|2367.6|3278
1629892800000|2021-08-25 12:00:00|2378|2374.5|2384.6|2381.1|2388.2|2385.4|2373.7|2370.8|5566
1629896400000|2021-08-25 13:00:00|2383.9|2381.9|2373.1|2369.6|2388.1|2385.7|2363.9|2361.5|9540
1629900000000|2021-08-25 14:00:00|2372.9|2369.4|2369.8|2366.3|2375.3|2372.7|2359.1|2356.3|10280
1629903600000|2021-08-25 15:00:00|2369.7|2366.2|2378.1|2376.1|2378.3|2376.2|2368.2|2365.6|4724
1629907200000|2021-08-25 16:00:00|2378|2376|2378.9|2375.4|2381.2|2378.6|2376.9|2373.8|2771
1629910800000|2021-08-25 17:00:00|2379|2375.5|2382.3|2380.3|2382.9|2380.9|2376.8|2374|2565
1629914400000|2021-08-25 18:00:00|2382.2|2380.2|2389.3|2387.3|2390.3|2388.3|2382.2|2380.2|2074
1629918000000|2021-08-25 19:00:00|2389.1|2387.1|2386.6|2384.6|2390.6|2387.8|2385.3|2382.9|1562
1629921600000|2021-08-25 20:00:00|2386.5|2384.5|2386.1|2382.6|2387.5|2385.1|2384.8|2381.3|949
1629928800000|2021-08-25 22:00:00|2386.6|2383.1|2385.8|2383.8|2387.1|2384.7|2384.4|2381.7|1251
1629932400000|2021-08-25 23:00:00|2385.9|2383.9|2388|2384.5|2388.5|2385.9|2385.1|2382.5|997
1629936000000|2021-08-26 00:00:00|2387.9|2384.4|2385.2|2383.2|2389.1|2386.3|2384.9|2382.1|1562
1629939600000|2021-08-26 01:00:00|2385|2383|2385.4|2381.9|2388.2|2385.8|2379.9|2377.3|3955
1629943200000|2021-08-26 02:00:00|2385.5|2382|2381.8|2378.3|2386.3|2383.2|2377.8|2374.8|3497
1629946800000|2021-08-26 03:00:00|2381.9|2378.4|2379.1|2375.6|2381.9|2379.3|2376.8|2374|2009
1629950400000|2021-08-26 04:00:00|2378.3|2376.3|2378.1|2374.6|2379.6|2376.8|2376.7|2373.9|1189
1629954000000|2021-08-26 05:00:00|2378|2374.5|2372.2|2368.7|2379.4|2376.6|2371.6|2368.5|2457
1629957600000|2021-08-26 06:00:00|2372|2368.5|2364.7|2361.2|2375.8|2373.1|2362.5|2359.8|4756
1629961200000|2021-08-26 07:00:00|2364.6|2361.1|2372.4|2370.4|2377.7|2375|2364|2361.1|4801
1629964800000|2021-08-26 08:00:00|2372.3|2370.3|2367.4|2363.9|2373.4|2370.3|2366.3|2363.5|3542
1629968400000|2021-08-26 09:00:00|2367.5|2364|2371.3|2367.8|2372.8|2370|2365.6|2362.8|2789
1629972000000|2021-08-26 10:00:00|2370.3|2368.3|2370.7|2367.2|2374.7|2372|2368.5|2365.6|2841
1629975600000|2021-08-26 11:00:00|2370.8|2367.3|2373.4|2369.9|2375.3|2372.5|2368.4|2365.4|2918
1629979200000|2021-08-26 12:00:00|2373.3|2369.8|2357.8|2354.3|2375.6|2372.1|2350.9|2348|7499
1629982800000|2021-08-26 13:00:00|2358|2354.5|2367|2363.5|2370.1|2367.3|2347.1|2343.6|11653
1629986400000|2021-08-26 14:00:00|2366.8|2363.3|2363.7|2360.2|2374.8|2371.3|2355.5|2352|8812
1629990000000|2021-08-26 15:00:00|2363.3|2359.8|2358.2|2354.7|2371.8|2368.3|2355.2|2352.1|5948
1629993600000|2021-08-26 16:00:00|2357.9|2354.4|2358|2354.5|2360.8|2357.3|2356.8|2353.5|3295
1629997200000|2021-08-26 17:00:00|2358.1|2354.6|2352.6|2349.1|2361.7|2358.2|2352.3|2348.8|3926
1630000800000|2021-08-26 18:00:00|2352.7|2349.2|2352.6|2349.1|2355.3|2352.1|2345.5|2342|3232
1630004400000|2021-08-26 19:00:00|2352.5|2349|2359.8|2356.3|2360.6|2357.7|2350.9|2347.8|2726
1630008000000|2021-08-26 20:00:00|2359.3|2357.3|2358.5|2355|2360.2|2357.3|2354.9|2351.4|1150
1630015200000|2021-08-26 22:00:00|2359.3|2355.8|2360.1|2356.6|2361|2357.9|2357|2355|1333
1630018800000|2021-08-26 23:00:00|2359.9|2356.4|2360.8|2357.3|2361.8|2358.8|2358.9|2355.7|1142
1630022400000|2021-08-27 00:00:00|2360.9|2357.4|2359.3|2355.8|2361.1|2357.8|2357.1|2353.7|2310
1630026000000|2021-08-27 01:00:00|2359.4|2355.9|2359.7|2356.2|2363.2|2359.7|2356.4|2352.9|3667
1630029600000|2021-08-27 02:00:00|2359.6|2356.1|2362|2358.5|2368.8|2365.3|2359.3|2356.1|3682
1630033200000|2021-08-27 03:00:00|2361.7|2358.2|2363.8|2360.3|2365.7|2362.7|2361.4|2358.2|2745
1630036800000|2021-08-27 04:00:00|2363.9|2360.4|2364.8|2361.3|2365|2361.9|2361.6|2358.1|2045
1630040400000|2021-08-27 05:00:00|2364.9|2361.4|2368.8|2365.3|2372.4|2368.9|2362.6|2359.7|3397
1630044000000|2021-08-27 06:00:00|2368.7|2365.2|2376.9|2373.4|2379.9|2376.4|2368.7|2365.2|5363
1630047600000|2021-08-27 07:00:00|2376.8|2373.3|2372.6|2369.1|2378.1|2374.6|2369.8|2366.8|4081
1630051200000|2021-08-27 08:00:00|2372.5|2369|2368|2364.5|2373.8|2370.3|2364.1|2360.6|4213
1630054800000|2021-08-27 09:00:00|2367.9|2364.4|2368.2|2364.7|2368.7|2365.6|2365.3|2361.8|2668
1630058400000|2021-08-27 10:00:00|2368|2364.5|2362.6|2359.1|2368.3|2365.3|2361.4|2358.3|2645
1630062000000|2021-08-27 11:00:00|2362.5|2359|2368.2|2364.7|2368.4|2364.9|2358.4|2355.5|3779
1630065600000|2021-08-27 12:00:00|2368.3|2364.8|2364.4|2360.9|2368.5|2365|2357.8|2354.6|6697
1630069200000|2021-08-27 13:00:00|2364.6|2361.1|2350.3|2346.8|2367.2|2363.7|2336.2|2332.8|11935
1630072800000|2021-08-27 14:00:00|2350.2|2346.7|2398|2394.5|2402.3|2399.6|2336.9|2333.4|14240
1630076400000|2021-08-27 15:00:00|2398.2|2394.7|2399.5|2396|2400.4|2396.9|2386|2382.5|6582
1630080000000|2021-08-27 16:00:00|2399.4|2395.9|2405.4|2401.9|2406.3|2403.8|2397.3|2393.8|4970
1630083600000|2021-08-27 17:00:00|2405.5|2402|2407.1|2403.6|2413.7|2410.7|2402.7|2399.7|4271
1630087200000|2021-08-27 18:00:00|2407.2|2403.7|2406.2|2402.7|2409.1|2406.5|2402.9|2399.6|3493
1630090800000|2021-08-27 19:00:00|2406.1|2402.6|2411.3|2407.8|2411.5|2408.5|2405|2401.5|2394
1630094400000|2021-08-27 20:00:00|2410.6|2407.1|2403.1|2399.6|2410.6|2407.3|2402.6|2394.3|1594
1630274400000|2021-08-29 22:00:00|2408.6|2401|2408.3|2404.8|2411.6|2408.1|2403.7|2395.9|2163
1630278000000|2021-08-29 23:00:00|2408.5|2405|2410.3|2406.8|2411.5|2408|2407.3|2403.8|1216
1630281600000|2021-08-30 00:00:00|2410.2|2406.7|2413.1|2409.6|2413.2|2409.7|2405.6|2402.1|2413
1630285200000|2021-08-30 01:00:00|2412.9|2409.4|2415|2411.5|2423.5|2420|2408.5|2405.6|6550
1630288800000|2021-08-30 02:00:00|2414.8|2411.3|2408|2404.5|2415.3|2412.2|2407.5|2404|4006
1630292400000|2021-08-30 03:00:00|2408.1|2404.6|2409.5|2406|2411.3|2407.8|2406.3|2402.8|2156
1630296000000|2021-08-30 04:00:00|2409.4|2405.9|2409.4|2405.9|2411.6|2408.5|2407.8|2404.3|1137
1630299600000|2021-08-30 05:00:00|2409.3|2405.8|2402.2|2398.7|2413.4|2409.9|2400.8|2398|2397
1630303200000|2021-08-30 06:00:00|2402|2398.5|2400.3|2396.8|2402.8|2400.1|2396.1|2393.3|4124
1630306800000|2021-08-30 07:00:00|2400.2|2396.7|2404.8|2401.3|2404.9|2402.1|2396.2|2393.4|2934
1630310400000|2021-08-30 08:00:00|2404|2400.5|2404.1|2400.6|2404.6|2401.7|2398.9|2396.3|2988
1630314000000|2021-08-30 09:00:00|2403.7|2401.7|2406.1|2402.6|2406.1|2403.2|2401.2|2398.5|2441
1630317600000|2021-08-30 10:00:00|2406|2402.5|2411.8|2409.8|2413.4|2410.2|2404.3|2401.6|1670
1630321200000|2021-08-30 11:00:00|2412.8|2409.3|2418.6|2415.1|2421.1|2418.6|2411.8|2409|2500
1630324800000|2021-08-30 12:00:00|2418.7|2415.2|2412.7|2409.2|2422.2|2419|2411.9|2409.1|4944
1630328400000|2021-08-30 13:00:00|2413|2409.5|2398.8|2395.3|2418|2414.5|2397|2394.6|8096
1630332000000|2021-08-30 14:00:00|2399.1|2395.6|2401.9|2399.9|2403.8|2401.1|2392.7|2389.8|6688
1630335600000|2021-08-30 15:00:00|2402|2400|2396.3|2394.3|2403.1|2401.1|2392.9|2390.9|3957
1630339200000|2021-08-30 16:00:00|2396.2|2394.2|2398.8|2396.8|2399.2|2397.1|2394.5|2392.5|2048
1630342800000|2021-08-30 17:00:00|2398.9|2396.9|2399.1|2397.1|2400.2|2397.7|2395.2|2392.6|1959
1630346400000|2021-08-30 18:00:00|2399|2397|2403.9|2401.9|2404.6|2401.9|2396.4|2393.8|1346
1630350000000|2021-08-30 19:00:00|2403.8|2401.8|2406.1|2402.6|2407.1|2404.7|2402.3|2399.7|1001
1630353600000|2021-08-30 20:00:00|2406|2402.5|2405.3|2401.8|2406.8|2403.1|2402.8|2400|888
1630360800000|2021-08-30 22:00:00|2405|2401.5|2404.4|2400.9|2405.4|2401.9|2403.6|2399.9|730
1630364400000|2021-08-30 23:00:00|2404.6|2401.1|2405.1|2401.6|2405.7|2402.7|2403.5|2400.4|635
1630368000000|2021-08-31 00:00:00|2405.2|2401.7|2407.6|2404.1|2408.5|2405.3|2402.5|2399|1528
1630371600000|2021-08-31 01:00:00|2407.7|2404.2|2406.5|2404.5|2411.4|2408.4|2403.1|2400.4|3350
1630375200000|2021-08-31 02:00:00|2406.3|2404.3|2399.2|2395.7|2407.6|2404.8|2398.4|2395.5|2442
1630378800000|2021-08-31 03:00:00|2398.6|2396.6|2409.4|2405.9|2409.7|2406.2|2397.8|2395|2135
1630382400000|2021-08-31 04:00:00|2409.3|2405.8|2409|2407|2410.8|2408.1|2407.4|2404.3|1292
1630386000000|2021-08-31 05:00:00|2409.7|2407.7|2420.6|2417.1|2421.7|2419.3|2409.6|2406.8|3504
1630389600000|2021-08-31 06:00:00|2420.5|2417|2417.4|2415.4|2421.9|2419.8|2412.3|2409.5|4500
1630393200000|2021-08-31 07:00:00|2417.5|2415.5|2415.3|2413.3|2420.4|2417.8|2413.8|2411.3|3268
1630396800000|2021-08-31 08:00:00|2415.4|2413.4|2412|2410|2418.2|2415.5|2410.6|2408.2|3367
1630400400000|2021-08-31 09:00:00|2411.9|2409.9|2413.7|2411.7|2417.9|2415.9|2411.9|2409.9|3249
1630404000000|2021-08-31 10:00:00|2413.6|2411.6|2408.7|2405.2|2421.5|2418.7|2407.2|2404.9|3526
1630407600000|2021-08-31 11:00:00|2408.8|2405.3|2408.6|2406.6|2411.9|2408.4|2405.4|2402.7|3187
1630411200000|2021-08-31 12:00:00|2408.5|2406.5|2404.6|2401.1|2411.8|2409.1|2403|2400.2|4854
1630414800000|2021-08-31 13:00:00|2403.7|2401.7|2403.3|2401.3|2416.9|2414.6|2388.2|2385.6|11088
1630418400000|2021-08-31 14:00:00|2402.5|2400.5|2388.9|2386.9|2409.5|2407|2384.8|2381.3|8676
1630422000000|2021-08-31 15:00:00|2389|2387|2389.4|2387.4|2393.8|2391.6|2381.7|2379.3|6305
1630425600000|2021-08-31 16:00:00|2389.8|2387.8|2395.4|2393.4|2397|2394.4|2387.7|2385.7|3953
1630429200000|2021-08-31 17:00:00|2395.3|2393.3|2395.4|2393.4|2400.5|2398.3|2394.3|2391.8|3457
1630432800000|2021-08-31 18:00:00|2395.5|2393.5|2395|2393|2396.2|2393.9|2393.7|2391.4|1572
1630436400000|2021-08-31 19:00:00|2394.9|2392.9|2392.7|2389.2|2396.1|2393.7|2390|2387.1|1605
1630440000000|2021-08-31 20:00:00|2392.6|2389.1|2391.6|2388.1|2394|2390.8|2391.2|2387|1156
1630447200000|2021-08-31 22:00:00|2394.7|2387.8|2390.2|2386.7|2394.7|2389.5|2390.1|2386.6|839
1630450800000|2021-08-31 23:00:00|2390.1|2386.6|2392.7|2389.2|2393.7|2390.5|2389.8|2386.3|883
1630454400000|2021-09-01 00:00:00|2392.6|2389.1|2389.8|2386.3|2393.6|2390.1|2387.6|2384.6|1617
1630458000000|2021-09-01 01:00:00|2388.5|2386.5|2387.3|2385.3|2393.5|2390.1|2384.4|2381.5|3980
1630461600000|2021-09-01 02:00:00|2388.3|2384.8|2389.4|2385.9|2391.9|2389.2|2385.8|2382.9|2924
1630465200000|2021-09-01 03:00:00|2389.5|2386|2391.5|2388|2392.1|2388.8|2387.7|2385|2016
1630468800000|2021-09-01 04:00:00|2391.6|2388.1|2390.7|2387.2|2393.1|2390.3|2389.6|2386.3|1137
1630472400000|2021-09-01 05:00:00|2390.9|2387.4|2387.6|2384.1|2391.4|2387.9|2376.8|2373.9|3258
1630476000000|2021-09-01 06:00:00|2387.7|2384.2|2388.2|2384.7|2392.2|2388.8|2383.2|2380.2|3827
1630479600000|2021-09-01 07:00:00|2388.4|2384.9|2382.9|2379.4|2389.7|2386.8|2380.6|2377.8|4410
1630483200000|2021-09-01 08:00:00|2382.8|2379.3|2385.2|2383.2|2387|2384.5|2380.2|2377|3387
1630486800000|2021-09-01 09:00:00|2385.5|2383.5|2391.1|2387.6|2394.1|2391|2383.7|2380.8|2952
1630490400000|2021-09-01 10:00:00|2390.2|2388.2|2393.9|2390.4|2394.4|2391.5|2389.4|2386.7|1398
1630494000000|2021-09-01 11:00:00|2393.5|2390|2396.8|2394.8|2399.8|2397.5|2391.5|2388.9|3769
1630497600000|2021-09-01 12:00:00|2396.9|2394.9|2415.7|2412.2|2417|2414.2|2396.2|2393.4|8210
1630501200000|2021-09-01 13:00:00|2415.8|2412.3|2423.9|2420.4|2428.7|2425.4|2400.1|2396.6|10398
1630504800000|2021-09-01 14:00:00|2422.6|2419.1|2413.4|2411.4|2426.4|2423.4|2413.2|2410.4|8488
1630508400000|2021-09-01 15:00:00|2414.2|2410.7|2423.4|2419.9|2424.2|2421.4|2409.7|2406.8|4816
1630512000000|2021-09-01 16:00:00|2423.5|2420|2421.5|2418|2426.6|2423.9|2420.1|2417|3110
1630515600000|2021-09-01 17:00:00|2421.6|2418.1|2416.1|2412.6|2421.7|2418.9|2415.6|2412.1|1902
1630519200000|2021-09-01 18:00:00|2416.2|2412.7|2415.2|2411.7|2418.4|2415.7|2412.9|2409.4|1467
1630522800000|2021-09-01 19:00:00|2415|2411.5|2417.7|2414.2|2419.8|2417|2414.3|2411.3|1470
1630526400000|2021-09-01 20:00:00|2417.4|2413.9|2416.5|2413|2417.8|2414.7|2415.5|2412|984
1630533600000|2021-09-01 22:00:00|2416.2|2412.7|2417.1|2413.6|2417.6|2414.1|2415.8|2412.3|708
1630537200000|2021-09-01 23:00:00|2417.2|2413.7|2417.3|2413.8|2418.7|2415.2|2416.3|2412.8|724
1630540800000|2021-09-02 00:00:00|2417.2|2413.7|2416.6|2413.1|2419.4|2415.9|2414.7|2411.2|1971
1630544400000|2021-09-02 01:00:00|2416.5|2413|2414.9|2411.4|2423.7|2420.2|2413.6|2410.5|4439
1630548000000|2021-09-02 02:00:00|2415.1|2411.6|2417.2|2413.7|2420.2|2416.7|2414.2|2411.1|2684
1630551600000|2021-09-02 03:00:00|2417.1|2413.6|2412.9|2409.4|2418|2414.6|2412.2|2409.1|1981
1630555200000|2021-09-02 04:00:00|2412.8|2409.3|2413.2|2409.7|2414.3|2410.8|2412.6|2409.1|984
1630558800000|2021-09-02 05:00:00|2413.1|2409.6|2419.4|2415.9|2419.8|2416.8|2412.5|2409|1810
1630562400000|2021-09-02 06:00:00|2419.3|2415.8|2419.7|2416.2|2421.3|2417.8|2416.3|2413.5|3505
1630566000000|2021-09-02 07:00:00|2419.8|2416.3|2420.4|2416.9|2421.1|2418.2|2412.6|2409.2|3112
1630569600000|2021-09-02 08:00:00|2420.3|2416.8|2420|2416.5|2421.7|2418.9|2417|2413.7|3083
1630573200000|2021-09-02 09:00:00|2419.9|2416.4|2421.6|2419.6|2423.5|2421|2417.5|2414.3|2509
1630576800000|2021-09-02 10:00:00|2421.5|2419.5|2417.5|2414.5|2422.6|2420.1|2416.2|2414|1598
1630580400000|2021-09-02 11:00:00|2417.6|2414.6|2418.6|2416.6|2421.4|2419|2411.8|2409.6|2344
1630584000000|2021-09-02 12:00:00|2418.7|2416.7|2411.6|2409.6|2421|2418.6|2407.5|2405.1|4760
1630587600000|2021-09-02 13:00:00|2411.8|2409.8|2398.5|2395.5|2412.7|2410.7|2390|2387.7|9239
1630591200000|2021-09-02 14:00:00|2398.7|2395.7|2394|2392|2399.5|2397.3|2380.5|2377.9|8758
1630594800000|2021-09-02 15:00:00|2393.9|2391.9|2386.6|2384.6|2396|2393.8|2384.8|2382.4|4091
1630598400000|2021-09-02 16:00:00|2386.5|2384.5|2389.7|2387.7|2390.4|2388.4|2385.7|2383.7|3115
1630602000000|2021-09-02 17:00:00|2389.6|2387.6|2392.3|2389.3|2392.7|2390.2|2387.8|2385.4|2164
1630605600000|2021-09-02 18:00:00|2392.2|2389.2|2390.7|2388.7|2393.7|2391.6|2388.5|2386.2|1905
1630609200000|2021-09-02 19:00:00|2390.6|2388.6|2390.8|2388.8|2392|2389.5|2388.9|2386.5|1488
1630612800000|2021-09-02 20:00:00|2391|2389|2392.1|2389.1|2392.1|2389.5|2389.2|2387|913
1630620000000|2021-09-02 22:00:00|2391.9|2388.9|2390.7|2387.7|2393.6|2389.6|2390.2|2387.1|896
1630623600000|2021-09-02 23:00:00|2390.8|2387.8|2390.8|2387.8|2391.9|2389.2|2389.2|2386.7|835
1630627200000|2021-09-03 00:00:00|2390.9|2387.9|2394.9|2391.9|2395.2|2392.2|2389.1|2386.7|1530
1630630800000|2021-09-03 01:00:00|2394.8|2391.8|2393.3|2390.3|2396.9|2393.9|2390|2387|4044
1630634400000|2021-09-03 02:00:00|2393.2|2390.2|2395.3|2392.3|2397.4|2394.4|2392|2389|2780
1630638000000|2021-09-03 03:00:00|2395.4|2392.4|2394.7|2391.7|2396.4|2393.5|2394.1|2391.1|1813
1630641600000|2021-09-03 04:00:00|2394.6|2391.6|2394.5|2391.5|2395|2392|2392.4|2389.6|973
1630645200000|2021-09-03 05:00:00|2394.4|2391.4|2395.8|2392.8|2397.1|2394.1|2391|2388.3|2291
1630648800000|2021-09-03 06:00:00|2395.9|2392.9|2400.6|2398.6|2401.3|2398.7|2394.5|2392|3422
1630652400000|2021-09-03 07:00:00|2400.5|2398.5|2397.2|2394.2|2402.3|2399.9|2396.1|2393.4|3703
1630656000000|2021-09-03 08:00:00|2397.3|2394.3|2398.7|2395.7|2403.5|2401.2|2397.1|2394.1|2916
1630659600000|2021-09-03 09:00:00|2398.6|2395.6|2403.2|2400.2|2404.2|2401.5|2396.5|2394|2954
1630663200000|2021-09-03 10:00:00|2402.7|2400.7|2407.6|2404.6|2408.9|2406.3|2402.6|2400|2794
1630666800000|2021-09-03 11:00:00|2407.7|2404.7|2410.3|2407.3|2412.6|2410.1|2405.9|2403.6|3568
1630670400000|2021-09-03 12:00:00|2410.2|2407.2|2434.1|2431.1|2437.2|2434.2|2405|2395.4|11794
1630674000000|2021-09-03 13:00:00|2434.2|2431.2|2449.7|2446.7|2450.7|2447.7|2432.3|2429.3|13435
1630677600000|2021-09-03 14:00:00|2450.2|2447.2|2476.1|2474.1|2476.5|2474.5|2443.7|2440.7|10725
1630681200000|2021-09-03 15:00:00|2476|2474|2472.2|2470.2|2488.7|2486.2|2469.5|2466.7|7497
1630684800000|2021-09-03 16:00:00|2472|2470|2474.2|2471.2|2474.8|2471.8|2468|2465.4|3467
1630688400000|2021-09-03 17:00:00|2474.4|2471.4|2470.9|2468.9|2477.4|2475|2470.8|2468.3|3240
1630692000000|2021-09-03 18:00:00|2470.8|2468.8|2472.5|2470.5|2472.6|2470.6|2468.7|2466.7|1809
1630695600000|2021-09-03 19:00:00|2472.4|2470.4|2471.9|2469.9|2473.8|2471.7|2471.5|2469|1421
1630699200000|2021-09-03 20:00:00|2472|2470|2473.7|2470.7|2476.1|2472|2470.9|2466.1|1554
1630879200000|2021-09-05 22:00:00|2476.1|2473.1|2477.9|2474.9|2482|2479.2|2475|2472|2024
1630882800000|2021-09-05 23:00:00|2477.8|2474.8|2476.2|2473.2|2478.1|2475.1|2473.8|2470.8|1538
1630886400000|2021-09-06 00:00:00|2476.3|2473.3|2470.9|2467.9|2476.5|2473.5|2470.1|2467.3|2136
1630890000000|2021-09-06 01:00:00|2470.5|2468.5|2476.1|2474.1|2482.3|2479.7|2467.7|2465.6|5787
1630893600000|2021-09-06 02:00:00|2476|2474|2475|2473|2478.5|2476.3|2472.2|2469.4|2675
1630897200000|2021-09-06 03:00:00|2475.1|2473.1|2473.8|2471.8|2478.9|2475.9|2473.4|2470.9|1712
1630900800000|2021-09-06 04:00:00|2474|2472|2478.9|2475.9|2480.3|2477.7|2473.8|2471.3|1118
1630904400000|2021-09-06 05:00:00|2479|2476|2481.8|2478.8|2482.4|2480.3|2474.8|2472.6|2387
1630908000000|2021-09-06 06:00:00|2481.7|2478.7|2480.1|2478.1|2482.7|2480.3|2476.8|2474.4|3054
1630911600000|2021-09-06 07:00:00|2480|2478|2481.1|2478.1|2483.7|2481.2|2477.4|2475|2636
1630915200000|2021-09-06 08:00:00|2481|2478|2476.2|2474.2|2483.4|2481.2|2476.1|2473.6|2557
1630918800000|2021-09-06 09:00:00|2476.3|2474.3|2475.6|2473.6|2478.2|2475.7|2475.6|2473.2|1904
1630922400000|2021-09-06 10:00:00|2476|2474|2471.6|2469.6|2476.9|2474.4|2470.5|2468.1|1912
1630926000000|2021-09-06 11:00:00|2472.1|2469.1|2474.2|2472.2|2475.6|2473.6|2471.2|2468.9|1800
1630929600000|2021-09-06 12:00:00|2474.3|2472.3|2467.4|2465.4|2475.3|2473.3|2467.2|2464.4|2130
1630933200000|2021-09-06 13:00:00|2467.8|2464.8|2471.6|2468.6|2472.4|2469.9|2465.7|2463.2|3425
1630936800000|2021-09-06 14:00:00|2471.7|2468.7|2467.7|2464.7|2473.5|2470.6|2465.4|2462.6|2307
1630940400000|2021-09-06 15:00:00|2467.4|2465.4|2467.9|2464.9|2469.4|2466.8|2465.6|2463.2|1594
1630944000000|2021-09-06 16:00:00|2467.5|2465.5|2470.2|2467.2|2471.3|2468.7|2466.8|2464.1|1186
1630965600000|2021-09-06 22:00:00|2470.8|2467.8|2468.9|2465.9|2471.8|2468.8|2467|2464.1|1037
1630969200000|2021-09-06 23:00:00|2469|2466|2469.1|2467.1|2470.3|2467.6|2468.3|2465.3|958
1630972800000|2021-09-07 00:00:00|2469|2467|2473.1|2471.1|2473.8|2471.6|2467.5|2465|1452
1630976400000|2021-09-07 01:00:00|2473.2|2471.2|2480.1|2478.1|2484.2|2481.8|2473.2|2470.5|4520
1630980000000|2021-09-07 02:00:00|2480.2|2478.2|2474.7|2472.7|2481.3|2478.7|2473.6|2470.8|2300
1630983600000|2021-09-07 03:00:00|2474.6|2472.6|2467.5|2464.5|2475.5|2473|2466.3|2463.3|2298
1630987200000|2021-09-07 04:00:00|2467.6|2464.6|2464.6|2462.6|2468.9|2466.2|2463.6|2460.6|1908
1630990800000|2021-09-07 05:00:00|2464.7|2462.7|2462.1|2459.1|2465.2|2462.8|2456.5|2453.5|2942
1630994400000|2021-09-07 06:00:00|2462.2|2459.2|2458.4|2456.4|2462.2|2459.2|2452.3|2449.8|3969
1630998000000|2021-09-07 07:00:00|2458.5|2456.5|2458.1|2456.1|2463.5|2461.1|2453.9|2451|4122
1631001600000|2021-09-07 08:00:00|2458|2456|2443.1|2441.1|2458.4|2456|2436.5|2433.6|4522
1631005200000|2021-09-07 09:00:00|2443.2|2441.2|2433.2|2431.2|2444.1|2442.1|2431.2|2428.5|4450
1631008800000|2021-09-07 10:00:00|2432.9|2430.9|2426.1|2423.1|2436|2434|2424.9|2422.4|4213
1631012400000|2021-09-07 11:00:00|2426.2|2423.2|2430.7|2428.7|2433.7|2431.2|2423|2420.7|4446
1631016000000|2021-09-07 12:00:00|2429.9|2427.9|2438.9|2436.9|2444.3|2442.2|2429.2|2426.7|5568
1631019600000|2021-09-07 13:00:00|2438.8|2436.8|2449.9|2446.9|2457.4|2455.1|2436|2434|8837
1631023200000|2021-09-07 14:00:00|2449.8|2446.8|2428.2|2426.2|2450.9|2448.6|2417.5|2415.2|10642
1631026800000|2021-09-07 15:00:00|2428.1|2426.1|2434.6|2431.6|2435.6|2433.4|2424.2|2421.6|5572
1631030400000|2021-09-07 16:00:00|2434.1|2432.1|2434.5|2432.5|2437.5|2435.5|2432.9|2430.9|3390
1631034000000|2021-09-07 17:00:00|2434.6|2432.6|2435.8|2433.8|2437|2434.7|2432.6|2430.2|2688
1631037600000|2021-09-07 18:00:00|2436|2434|2436.1|2434.1|2439.8|2437.4|2435.8|2433.4|1603
1631041200000|2021-09-07 19:00:00|2436.2|2434.2|2432.9|2430.9|2438.1|2435.7|2432.6|2430.4|1510
1631044800000|2021-09-07 20:00:00|2433|2431|2433|2430|2434.8|2432.5|2431.4|2428.6|1249
1631052000000|2021-09-07 22:00:00|2433.9|2430.9|2434.6|2431.6|2435.8|2432.8|2433.1|2430.1|1001
1631055600000|2021-09-07 23:00:00|2434.5|2431.5|2434.5|2431.5|2435.4|2432.4|2432.7|2429.9|950
1631059200000|2021-09-08 00:00:00|2434.3|2431.3|2440.1|2437.1|2440.9|2438.2|2433|2430.4|1738
1631062800000|2021-09-08 01:00:00|2440|2437|2436|2433|2441.5|2438.5|2433.8|2430.8|4121
1631066400000|2021-09-08 02:00:00|2435.3|2433.3|2438|2435|2442.9|2440.4|2435.3|2432.6|3272
1631070000000|2021-09-08 03:00:00|2437.9|2434.9|2433.6|2430.6|2440|2437.6|2431.1|2428.7|2288
1631073600000|2021-09-08 04:00:00|2433.7|2430.7|2435.4|2432.4|2435.7|2433.1|2432.6|2429.9|1148
1631077200000|2021-09-08 05:00:00|2435.5|2432.5|2434.6|2431.6|2436.9|2434|2430.9|2428.7|2573
1631080800000|2021-09-08 06:00:00|2434.5|2431.5|2430.6|2427.6|2437.8|2435.1|2429.2|2426.6|4801
1631084400000|2021-09-08 07:00:00|2430.5|2427.5|2439.8|2437.8|2441.5|2439.4|2428|2425.4|4978
1631088000000|2021-09-08 08:00:00|2439.9|2437.9|2437.2|2435.2|2440.4|2438.1|2433|2430.4|4373
1631091600000|2021-09-08 09:00:00|2437.4|2435.4|2434.6|2432.6|2438.5|2435.9|2433.8|2431.3|2853
1631095200000|2021-09-08 10:00:00|2434.7|2432.7|2433.1|2430.1|2436.3|2433.9|2432.6|2430|2037
1631098800000|2021-09-08 11:00:00|2433|2430|2431.8|2429.8|2439.8|2437.2|2430.7|2428.2|3120
1631102400000|2021-09-08 12:00:00|2431.9|2429.9|2422.6|2420.6|2441.9|2439.9|2422.3|2420.3|6063
1631106000000|2021-09-08 13:00:00|2422.5|2420.5|2408.6|2405.6|2430.6|2428.1|2395.4|2393.4|11280
1631109600000|2021-09-08 14:00:00|2408.7|2405.7|2400|2397|2414|2411|2391.9|2389.5|10085
1631113200000|2021-09-08 15:00:00|2399.9|2396.9|2399.5|2397.5|2407.5|2404.5|2397|2394.3|6376
1631116800000|2021-09-08 16:00:00|2399.7|2397.7|2404.5|2401.5|2405.8|2403.2|2396.8|2394.5|4640
1631120400000|2021-09-08 17:00:00|2404.1|2402.1|2402.9|2399.9|2406.6|2404.6|2400.7|2398.2|3731
1631124000000|2021-09-08 18:00:00|2402.8|2399.8|2402.8|2400.8|2406|2403.4|2402.4|2399.7|2126
1631127600000|2021-09-08 19:00:00|2403.3|2400.3|2396.2|2394.2|2403.4|2400.9|2395.8|2393.8|1736
1631131200000|2021-09-08 20:00:00|2395.9|2393.9|2395.6|2392.6|2398.3|2395.5|2394.6|2391.1|1417
1631138400000|2021-09-08 22:00:00|2397.1|2394.1|2396.8|2393.8|2400|2397|2395.9|2393.5|1295
1631142000000|2021-09-08 23:00:00|2396.7|2393.7|2400.2|2397.2|2400.3|2397.3|2395.3|2392.3|1665
1631145600000|2021-09-09 00:00:00|2400.1|2397.1|2397.8|2394.8|2400.1|2397.1|2395.2|2392.4|2266
1631149200000|2021-09-09 01:00:00|2397.9|2394.9|2397.7|2394.7|2398.5|2395.5|2389.8|2387.4|5251
1631152800000|2021-09-09 02:00:00|2397.6|2394.6|2398.6|2395.6|2401.8|2399.2|2394.8|2391.9|3168
1631156400000|2021-09-09 03:00:00|2398.5|2395.5|2395.3|2392.3|2399.1|2396.5|2394.1|2391.6|2374
1631160000000|2021-09-09 04:00:00|2395.4|2392.4|2393.4|2390.4|2396.4|2393.8|2390.7|2388.1|1241
1631163600000|2021-09-09 05:00:00|2393.6|2390.6|2387.9|2384.9|2394.2|2391.9|2385.4|2383.2|3589
1631167200000|2021-09-09 06:00:00|2388|2385|2387|2385|2392.6|2390.4|2386.7|2384.2|5886
1631170800000|2021-09-09 07:00:00|2386.9|2384.9|2405.1|2402.1|2406.5|2404|2386.6|2384.4|5095
1631174400000|2021-09-09 08:00:00|2404.7|2401.7|2411.1|2409.1|2411.8|2409.6|2404.3|2401.7|3605
1631178000000|2021-09-09 09:00:00|2411.2|2409.2|2413.2|2410.2|2413.9|2411.6|2407.4|2405.1|2986
1631181600000|2021-09-09 10:00:00|2412.8|2410.8|2414.9|2411.9|2415.8|2413.8|2411.4|2409.3|2132
1631185200000|2021-09-09 11:00:00|2414.5|2412.5|2429.2|2426.2|2430.7|2428.3|2414.3|2412.2|4320
1631188800000|2021-09-09 12:00:00|2429.1|2426.1|2413.1|2411.1|2430.4|2428.2|2410.6|2408.1|8394
1631192400000|2021-09-09 13:00:00|2413|2411|2408.5|2406.5|2427.1|2424.7|2403.8|2401.8|10558
1631196000000|2021-09-09 14:00:00|2408.4|2406.4|2405.5|2403.5|2409.9|2407.9|2394.8|2392.6|7977
1631199600000|2021-09-09 15:00:00|2405.6|2403.6|2407|2405|2408.8|2406.8|2403.2|2400.7|4624
1631203200000|2021-09-09 16:00:00|2407.1|2405.1|2405.7|2403.7|2411.1|2409.1|2404.7|2402.7|2962
1631206800000|2021-09-09 17:00:00|2406|2404|2410.7|2408.7|2416.3|2414.3|2405.9|2403.9|4659
1631210400000|2021-09-09 18:00:00|2410.8|2408.8|2405.2|2403.2|2410.8|2408.8|2401.9|2399.9|2239
1631214000000|2021-09-09 19:00:00|2405.4|2403.4|2407.4|2405.4|2408.5|2406.5|2400.5|2398.3|2112
1631217600000|2021-09-09 20:00:00|2407.3|2405.3|2406.2|2403.2|2408.1|2405.9|2404.3|2400.4|1608
1631224800000|2021-09-09 22:00:00|2406.1|2403.1|2405|2402|2407.6|2404.6|2403.7|2400.7|1453
1631228400000|2021-09-09 23:00:00|2404.9|2401.9|2406.5|2403.5|2407.4|2404.4|2404.4|2401.4|1575
1631232000000|2021-09-10 00:00:00|2406.6|2403.6|2405.6|2402.6|2408.5|2405.5|2402.3|2400|1560
1631235600000|2021-09-10 01:00:00|2405.8|2402.8|2401.3|2398.3|2406.9|2404.5|2397|2394.4|3700
1631239200000|2021-09-10 02:00:00|2401.5|2398.5|2419.6|2416.6|2420.5|2418|2399.9|2396.9|4339
1631242800000|2021-09-10 03:00:00|2419.8|2416.8|2419.3|2416.3|2421.8|2418.8|2418.1|2415.1|1739
1631246400000|2021-09-10 04:00:00|2419.4|2416.4|2417.4|2414.4|2419.5|2416.9|2416.6|2413.9|1170
1631250000000|2021-09-10 05:00:00|2417.5|2414.5|2424.1|2421.1|2431.6|2429.1|2416.4|2413.9|3198
1631253600000|2021-09-10 06:00:00|2424.2|2421.2|2424.7|2422.7|2426.3|2424|2419.8|2417.5|3457
1631257200000|2021-09-10 07:00:00|2424.5|2422.5|2427.5|2425.5|2427.6|2425.6|2421.7|2419.7|3523
1631260800000|2021-09-10 08:00:00|2427.6|2425.6|2425.5|2423.5|2429.6|2427.6|2420.7|2418.1|3552
1631264400000|2021-09-10 09:00:00|2425.2|2423.2|2414.3|2412.3|2426.7|2424.7|2413.2|2410.7|2799
1631268000000|2021-09-10 10:00:00|2414.2|2412.2|2406.4|2403.4|2415.3|2412.8|2403.7|2401.3|3044
1631271600000|2021-09-10 11:00:00|2406.3|2403.3|2411.7|2409.7|2413.5|2410.8|2403|2400.4|2454
1631275200000|2021-09-10 12:00:00|2412.3|2409.3|2404.8|2402.8|2416.3|2413.5|2403.9|2401.9|5786
1631278800000|2021-09-10 13:00:00|2404.7|2402.7|2414.9|2411.9|2416.3|2413.8|2401.5|2399|8947
1631282400000|2021-09-10 14:00:00|2415.4|2412.4|2411.2|2409.2|2417|2415|2405.9|2403.2|6002
1631286000000|2021-09-10 15:00:00|2411.3|2409.3|2391.3|2389.3|2411.4|2409.4|2388.2|2385.9|6262
1631289600000|2021-09-10 16:00:00|2391.2|2389.2|2389.3|2387.3|2391.8|2389.3|2381.9|2379.4|4031
1631293200000|2021-09-10 17:00:00|2389.2|2387.2|2387|2385|2393|2390.6|2385.4|2383.2|2376
1631296800000|2021-09-10 18:00:00|2387.1|2385.1|2386.5|2384.5|2387.4|2385.4|2381.7|2379.7|2220
1631300400000|2021-09-10 19:00:00|2386.6|2384.6|2377.4|2374.4|2387.4|2384.7|2376.4|2374.1|2881
1631304000000|2021-09-10 20:00:00|2377.2|2374.2|2375.8|2372.8|2383.2|2377.1|2374|2365.9|1901
1631484000000|2021-09-12 22:00:00|2380|2377|2381.5|2378.5|2383|2380.2|2376.7|2373.7|1877
1631487600000|2021-09-12 23:00:00|2381.2|2378.2|2379.6|2376.6|2382|2379.1|2378.3|2375.8|1108
1631491200000|2021-09-13 00:00:00|2379.5|2376.5|2382.1|2380.1|2382.4|2380.2|2376.6|2374|1998
1631494800000|2021-09-13 01:00:00|2382|2380|2375.4|2373.4|2382.1|2380.1|2369.3|2366.7|6036
1631498400000|2021-09-13 02:00:00|2375.5|2373.5|2373.3|2370.3|2380.5|2378|2369.8|2367.2|3550
1631502000000|2021-09-13 03:00:00|2373.2|2370.2|2378.2|2375.2|2378.9|2376.3|2371.4|2369|2228
1631505600000|2021-09-13 04:00:00|2378.1|2375.1|2375.4|2372.4|2379.3|2376.3|2373.5|2370.7|1620
1631509200000|2021-09-13 05:00:00|2375.5|2372.5|2379.1|2376.1|2380|2377.5|2371.3|2368.3|3477
1631512800000|2021-09-13 06:00:00|2379.3|2376.3|2364.6|2361.6|2381.6|2378.9|2363.7|2361.2|6570
1631516400000|2021-09-13 07:00:00|2364.5|2361.5|2369|2367|2371.7|2369.3|2361.9|2359.5|5196
1631520000000|2021-09-13 08:00:00|2368.8|2366.8|2372.1|2369.1|2373.2|2371|2366.8|2364.7|3795
1631523600000|2021-09-13 09:00:00|2371.8|2369.8|2372.5|2370.5|2373.4|2370.9|2367.4|2364.7|3087
1631527200000|2021-09-13 10:00:00|2372.4|2370.4|2363.2|2361.2|2372.5|2370.5|2362.2|2359.4|2526
1631530800000|2021-09-13 11:00:00|2363.3|2361.3|2366.1|2363.1|2367|2364.6|2360.1|2358.1|2932
1631534400000|2021-09-13 12:00:00|2366|2363|2342.8|2339.8|2370.9|2368.6|2341.9|2339.7|7339
1631538000000|2021-09-13 13:00:00|2342.2|2340.2|2365.4|2363.4|2367.7|2365.1|2339.8|2336.8|10722
1631541600000|2021-09-13 14:00:00|2366.2|2363.2|2384.6|2381.6|2385.4|2383.2|2365.5|2363.1|10462
1631545200000|2021-09-13 15:00:00|2384.5|2381.5|2378.9|2376.9|2387.1|2384.8|2378.6|2376.6|5258
1631548800000|2021-09-13 16:00:00|2379|2377|2378.7|2376.7|2380.6|2378.2|2375.6|2373.4|3439
1631552400000|2021-09-13 17:00:00|2378.8|2376.8|2373.7|2370.7|2379.4|2377.4|2371.8|2369.3|2739
1631556000000|2021-09-13 18:00:00|2373.6|2370.6|2373.5|2371.5|2375.3|2373|2371.9|2369.6|2364
1631559600000|2021-09-13 19:00:00|2373.7|2371.7|2375.8|2373.8|2376.4|2374.1|2371.5|2368.9|2406
1631563200000|2021-09-13 20:00:00|2375.7|2373.7|2376|2373|2377.2|2374.9|2375.1|2372.1|1111
1631570400000|2021-09-13 22:00:00|2375.6|2372.6|2375.6|2372.6|2376.8|2374|2374.7|2372|875
1631574000000|2021-09-13 23:00:00|2375.7|2372.7|2375.7|2372.7|2376.2|2373.6|2374.7|2372.1|832
1631577600000|2021-09-14 00:00:00|2375.6|2372.6|2372.7|2369.7|2376.5|2373.5|2371.8|2369.1|1480
1631581200000|2021-09-14 01:00:00|2372.5|2369.5|2372.5|2370.5|2375.1|2372.7|2368.6|2366.1|3957
1631584800000|2021-09-14 02:00:00|2372.3|2370.3|2370.7|2367.7|2375|2372.3|2370|2367.2|2741
1631588400000|2021-09-14 03:00:00|2370.3|2368.3|2368.6|2365.6|2370.8|2368.3|2366.2|2363.2|2216
1631592000000|2021-09-14 04:00:00|2368.7|2365.7|2368|2365|2370.8|2368.5|2366.9|2364.4|1537
1631595600000|2021-09-14 05:00:00|2367.6|2365.6|2373.5|2370.5|2374|2371|2366|2363.2|2997
1631599200000|2021-09-14 06:00:00|2373.7|2370.7|2371.3|2369.3|2374.9|2372.3|2369|2366.7|4195
1631602800000|2021-09-14 07:00:00|2371.2|2369.2|2373|2370|2377.4|2374.9|2370.1|2367.5|4395
1631606400000|2021-09-14 08:00:00|2373.1|2370.1|2370.8|2367.8|2374.6|2372.3|2368.7|2366.3|3534
1631610000000|2021-09-14 09:00:00|2370.9|2367.9|2363.7|2360.7|2371.4|2369|2361.2|2358.9|3045
1631613600000|2021-09-14 10:00:00|2363.5|2360.5|2356.6|2354.6|2363.7|2360.9|2355.5|2353.5|2683
1631617200000|2021-09-14 11:00:00|2356.7|2354.7|2354.7|2351.7|2365.3|2363.3|2346.9|2343.9|4029
1631620800000|2021-09-14 12:00:00|2354.9|2351.9|2381.3|2378.3|2384.6|2381.6|2346.3|2342.1|11424
1631624400000|2021-09-14 13:00:00|2381.2|2378.2|2369|2367|2385.8|2383|2365.6|2363.6|11292
1631628000000|2021-09-14 14:00:00|2368.9|2366.9|2378.5|2376.5|2388.1|2385.6|2362.9|2360.5|10310
1631631600000|2021-09-14 15:00:00|2378.8|2376.8|2384.7|2382.7|2389.1|2387.1|2378.8|2376.8|4950
1631635200000|2021-09-14 16:00:00|2384.9|2382.9|2386.2|2384.2|2387.6|2385.6|2383|2381|2518
1631638800000|2021-09-14 17:00:00|2386.1|2384.1|2391.9|2389.9|2392.2|2390.2|2384.1|2382.1|2719
1631642400000|2021-09-14 18:00:00|2391.8|2389.8|2384.1|2382.1|2397.3|2395.3|2382.8|2380.8|2472
1631646000000|2021-09-14 19:00:00|2384.2|2382.2|2388.2|2386.2|2388.5|2386.5|2382.1|2380.1|2245
1631649600000|2021-09-14 20:00:00|2388.1|2386.1|2387.3|2384.3|2388.5|2386.5|2385.4|2383|1221
1631656800000|2021-09-14 22:00:00|2387.4|2384.4|2385.6|2382.6|2387.4|2384.4|2383.2|2380.2|1090
1631660400000|2021-09-14 23:00:00|2385.7|2382.7|2386.2|2384.2|2387.6|2384.9|2385.1|2382.1|713
1631664000000|2021-09-15 00:00:00|2386.3|2384.3|2383.9|2381.9|2387.2|2385|2383|2380.5|1469
1631667600000|2021-09-15 01:00:00|2383.8|2381.8|2382.7|2380.7|2386.2|2383.8|2379.5|2377.2|3765
1631671200000|2021-09-15 02:00:00|2382.6|2380.6|2379.6|2377.6|2383.9|2381.4|2378.2|2375.9|3297
1631674800000|2021-09-15 03:00:00|2379.7|2377.7|2378.7|2376.7|2380.9|2378.8|2377|2374.7|1914
1631678400000|2021-09-15 04:00:00|2378.6|2376.6|2377.8|2374.8|2379.4|2376.8|2376.8|2374.2|1240
1631682000000|2021-09-15 05:00:00|2377.7|2374.7|2373.1|2371.1|2378.2|2375.8|2370.7|2368.6|3192
1631685600000|2021-09-15 06:00:00|2373|2371|2374.1|2372.1|2378.4|2376.4|2367.5|2365.3|5369
1631689200000|2021-09-15 07:00:00|2374.2|2372.2|2380.2|2378.2|2380.6|2378.6|2371.7|2369.5|3600
1631692800000|2021-09-15 08:00:00|2380.3|2378.3|2380|2378|2381.9|2379.8|2373.3|2371.3|3086
1631696400000|2021-09-15 09:00:00|2380.1|2378.1|2383.2|2381.2|2385.2|2383.2|2378.4|2376.4|2689
1631700000000|2021-09-15 10:00:00|2383|2381|2384.7|2381.7|2384.7|2382.3|2381|2379|2563
1631703600000|2021-09-15 11:00:00|2384.8|2381.8|2380.8|2378.8|2386.6|2384.6|2378.7|2376.7|3353
1631707200000|2021-09-15 12:00:00|2380.7|2378.7|2374.3|2372.3|2391|2388.5|2367.7|2365.7|6571
1631710800000|2021-09-15 13:00:00|2374.2|2372.2|2388|2386|2392.1|2390.1|2372.9|2370.9|9003
1631714400000|2021-09-15 14:00:00|2387.9|2385.9|2378.5|2376.5|2392.3|2390.3|2371.4|2369.4|8412
1631718000000|2021-09-15 15:00:00|2379|2377|2377.8|2375.8|2380.8|2378.8|2372.3|2370.3|4510
1631721600000|2021-09-15 16:00:00|2377.7|2375.7|2376.7|2374.7|2377.9|2375.9|2373.6|2371.6|2174
1631725200000|2021-09-15 17:00:00|2376.8|2374.8|2376.6|2374.6|2380.8|2378.8|2375.8|2373.8|1895
1631728800000|2021-09-15 18:00:00|2376.7|2374.7|2380.2|2378.2|2380.7|2378.7|2374.8|2372.8|1961
1631732400000|2021-09-15 19:00:00|2380.3|2378.3|2384.9|2382.9|2385|2383|2378.2|2376.2|1659
1631736000000|2021-09-15 20:00:00|2384.8|2382.8|2386|2383|2386.2|2383.7|2383.4|2381.2|1095
1631743200000|2021-09-15 22:00:00|2386.1|2383.1|2388.4|2385.4|2389.6|2387.2|2385.5|2382.5|1590
1631746800000|2021-09-15 23:00:00|2388.1|2386.1|2391.1|2389.1|2391.1|2389.1|2386.7|2384.3|1483
1631750400000|2021-09-16 00:00:00|2390.8|2388.8|2390|2388|2391.7|2389.7|2388.5|2386.1|1887
1631754000000|2021-09-16 01:00:00|2390.1|2388.1|2396.9|2394.9|2398.1|2395.9|2384.7|2382.7|5321
1631757600000|2021-09-16 02:00:00|2397|2395|2391.7|2388.7|2398|2395.7|2390.2|2387.8|2522
1631761200000|2021-09-16 03:00:00|2391.2|2389.2|2385.4|2383.4|2391.7|2389.5|2384.4|2381.9|2242
1631764800000|2021-09-16 04:00:00|2385.3|2383.3|2383.2|2381.2|2386|2383.9|2382.1|2380|1751
1631768400000|2021-09-16 05:00:00|2383.4|2381.4|2365.8|2362.8|2388.7|2386.4|2365.5|2362.5|4178
1631772000000|2021-09-16 06:00:00|2365.6|2362.6|2362.5|2360.5|2367.3|2365.2|2356.8|2354.4|6393
1631775600000|2021-09-16 07:00:00|2362.7|2360.7|2360.5|2358.5|2364.2|2362|2354.8|2352.8|3939
1631779200000|2021-09-16 08:00:00|2360.6|2358.6|2359|2357|2363.9|2361.3|2355.2|2353.2|3661
1631782800000|2021-09-16 09:00:00|2359.1|2357.1|2352|2350|2359.4|2357.1|2346|2344|4492
1631786400000|2021-09-16 10:00:00|2352.1|2350.1|2352.5|2350.5|2355.7|2353.7|2347.4|2345.4|4434
1631790000000|2021-09-16 11:00:00|2352.2|2350.2|2335.8|2333.8|2352.2|2350.2|2334.8|2332.4|4922
1631793600000|2021-09-16 12:00:00|2335.7|2333.7|2311.1|2308.1|2341.3|2338.9|2304.4|2302.1|11087
1631797200000|2021-09-16 13:00:00|2310.8|2307.8|2281.6|2278.6|2316.9|2314.5|2265.6|2263.6|13396
1631800800000|2021-09-16 14:00:00|2281.2|2278.2|2276.6|2273.6|2283.9|2281.4|2261.4|2259.4|11560
1631804400000|2021-09-16 15:00:00|2275.8|2273.8|2282.2|2279.2|2287.1|2284.5|2270.9|2268.1|6488
1631808000000|2021-09-16 16:00:00|2282.1|2279.1|2279|2277|2283.6|2280.6|2275.1|2273.1|3865
1631811600000|2021-09-16 17:00:00|2278.9|2276.9|2286.6|2284.6|2287.7|2285.7|2274.7|2272.7|3464
1631815200000|2021-09-16 18:00:00|2286.7|2284.7|2285.9|2283.9|2289.2|2287.2|2284.6|2282.4|2097
1631818800000|2021-09-16 19:00:00|2286|2284|2295.2|2293.2|2296.3|2293.8|2285.3|2283.3|2391
1631822400000|2021-09-16 20:00:00|2295.3|2293.3|2292.4|2289.4|2296.4|2293.8|2289.6|2286.7|1979
1631829600000|2021-09-16 22:00:00|2293.2|2290.2|2291.9|2289.9|2294.3|2291.3|2290.7|2287.7|1445
1631833200000|2021-09-16 23:00:00|2292.3|2289.3|2295.2|2292.2|2296.1|2293.8|2291.8|2289.1|1466
1631836800000|2021-09-17 00:00:00|2295.1|2292.1|2296.7|2294.7|2297.3|2294.9|2293.6|2291.4|2310
1631840400000|2021-09-17 01:00:00|2296.6|2294.6|2283.8|2280.8|2297.2|2294.8|2283.2|2280.2|6341
1631844000000|2021-09-17 02:00:00|2283.9|2280.9|2291.3|2288.3|2291.3|2289.2|2283.7|2280.8|3510
1631847600000|2021-09-17 03:00:00|2291.2|2288.2|2295.4|2292.4|2296.8|2294.3|2290.1|2288|2721
1631851200000|2021-09-17 04:00:00|2295.3|2292.3|2297|2294|2297.6|2295.2|2294.5|2292.1|1178
1631854800000|2021-09-17 05:00:00|2297.2|2294.2|2296.4|2293.4|2300.5|2297.9|2294.4|2291.5|3021
1631858400000|2021-09-17 06:00:00|2296.3|2293.3|2295.5|2292.5|2299.8|2297.5|2294.6|2292|5059
1631862000000|2021-09-17 07:00:00|2295.4|2292.4|2298.8|2295.8|2301.7|2299.3|2294.2|2291.8|4236
1631865600000|2021-09-17 08:00:00|2298.7|2295.7|2314.1|2311.1|2314.5|2311.8|2296.6|2294.2|4383
1631869200000|2021-09-17 09:00:00|2314.3|2311.3|2312.3|2310.3|2315.3|2312.7|2309.2|2306.8|3801
1631872800000|2021-09-17 10:00:00|2312.2|2310.2|2303.6|2301.6|2315.2|2312.4|2301.2|2298.6|4061
1631876400000|2021-09-17 11:00:00|2303.5|2301.5|2299.5|2296.5|2304.5|2301.8|2294.5|2292|3809
1631880000000|2021-09-17 12:00:00|2299.4|2296.4|2279.9|2277.9|2299.8|2297.8|2279.5|2277.5|6904
1631883600000|2021-09-17 13:00:00|2279.8|2277.8|2255.2|2253.2|2285.1|2283.1|2250.3|2247.8|11278
1631887200000|2021-09-17 14:00:00|2255.6|2252.6|2250.3|2248.3|2264.1|2261.1|2236|2233|11717
1631890800000|2021-09-17 15:00:00|2250.2|2248.2|2248.9|2246.9|2258.1|2255.6|2245.4|2243.4|6747
1631894400000|2021-09-17 16:00:00|2249.5|2246.5|2242.5|2240.5|2253.2|2250.9|2242|2240|3646
1631898000000|2021-09-17 17:00:00|2242.6|2240.6|2238.6|2236.6|2245.1|2242.6|2234.4|2232|3673
1631901600000|2021-09-17 18:00:00|2238.7|2236.7|2244.4|2242.4|2245.2|2243.1|2237.5|2235|2152
1631905200000|2021-09-17 19:00:00|2244.3|2242.3|2240.7|2237.7|2249|2247|2240.6|2237.6|2803
1631908800000|2021-09-17 20:00:00|2240.6|2237.6|2242.1|2239.1|2243|2240|2239.1|2236.1|1744
1632088800000|2021-09-19 22:00:00|2240.2|2235.2|2236.5|2233.5|2246.6|2241.5|2217.2|2213.4|2956
1632092400000|2021-09-19 23:00:00|2236.4|2233.4|2239.4|2236.4|2242.7|2239.7|2233.5|2230.5|1782
1632096000000|2021-09-20 00:00:00|2239.3|2236.3|2237.7|2234.7|2242.3|2239.5|2236.1|2233.1|2294
1632099600000|2021-09-20 01:00:00|2237.6|2234.6|2227.8|2224.8|2237.8|2234.8|2226.9|2223.9|2518
1632103200000|2021-09-20 02:00:00|2227.7|2224.7|2215.8|2212.8|2227.8|2224.8|2205.2|2202.2|4114
1632106800000|2021-09-20 03:00:00|2215.7|2212.7|2214.2|2211.2|2222|2219.6|2213.9|2210.9|2299
1632110400000|2021-09-20 04:00:00|2214.3|2211.3|2225.8|2222.8|2229.3|2226.3|2210.4|2207.4|2213
1632114000000|2021-09-20 05:00:00|2225.6|2222.6|2236.7|2233.7|2239.2|2236.2|2223.8|2220.8|2739
1632117600000|2021-09-20 06:00:00|2236.3|2233.3|2249.7|2247.7|2251.5|2249|2235.5|2232.5|3839
1632121200000|2021-09-20 07:00:00|2249.9|2247.9|2247.3|2244.3|2251.2|2248.6|2244.9|2242.7|6143
1632124800000|2021-09-20 08:00:00|2247.5|2244.5|2249.5|2247.5|2252|2249.7|2246.2|2243.7|4580
1632128400000|2021-09-20 09:00:00|2249.4|2247.4|2246.5|2243.5|2250.7|2248.5|2245.3|2243.1|3946
1632132000000|2021-09-20 10:00:00|2245.8|2243.8|2240.7|2237.7|2253|2250.4|2240.6|2237.6|3319
1632135600000|2021-09-20 11:00:00|2240.8|2237.8|2234.3|2231.3|2242.5|2239.9|2226.8|2223.8|3604
1632139200000|2021-09-20 12:00:00|2234.2|2231.2|2245.9|2242.9|2247.8|2245.6|2231.3|2228.3|6385
1632142800000|2021-09-20 13:00:00|2246|2243|2236.6|2234.6|2246.6|2244|2217.6|2214.6|9529
1632146400000|2021-09-20 14:00:00|2236.5|2234.5|2244.2|2241.2|2252.9|2250.5|2227.3|2224.4|9450
1632150000000|2021-09-20 15:00:00|2244.1|2241.1|2230|2228|2248.4|2246.2|2229.6|2227.6|4654
1632153600000|2021-09-20 16:00:00|2229.9|2227.9|2223.9|2221.9|2231.5|2229.1|2218.7|2216.7|4083
1632157200000|2021-09-20 17:00:00|2224|2222|2224.7|2222.7|2225.5|2223.5|2220.9|2218.9|1939
1632160800000|2021-09-20 18:00:00|2224.6|2222.6|2220.1|2218.1|2225.3|2223.3|2217.3|2215.3|3093
1632164400000|2021-09-20 19:00:00|2220|2218|2225.9|2222.9|2228.8|2226.4|2219.7|2217.7|2928
1632168000000|2021-09-20 20:00:00|2225.8|2222.8|2229.1|2226.1|2231.5|2227.6|2224.6|2221.7|1288
1632175200000|2021-09-20 22:00:00|2229.2|2226.2|2229.5|2226.5|2231.1|2228.6|2228.7|2225.7|925
1632178800000|2021-09-20 23:00:00|2229.8|2226.8|2231|2228|2232.2|2229.5|2228.7|2226|1448
1632182400000|2021-09-21 00:00:00|2231.1|2228.1|2227.4|2224.4|2232.7|2230|2226|2223.6|3044
1632186000000|2021-09-21 01:00:00|2227.5|2224.5|2235|2232|2235.3|2232.3|2225.7|2223.2|2807
1632189600000|2021-09-21 02:00:00|2235.1|2232.1|2231.5|2228.5|2236|2233.1|2230.3|2227.7|1920
1632193200000|2021-09-21 03:00:00|2231.4|2228.4|2230.2|2227.2|2232.9|2230.6|2229.1|2226.5|1596
1632196800000|2021-09-21 04:00:00|2230.1|2227.1|2226.4|2224.4|2231.8|2228.8|2225.2|2222.7|1351
1632200400000|2021-09-21 05:00:00|2226.3|2224.3|2231.7|2228.7|2232.1|2229.5|2225.8|2223|2410
1632204000000|2021-09-21 06:00:00|2231.6|2228.6|2229.9|2226.9|2237.6|2235.4|2228.4|2225.7|3501
1632207600000|2021-09-21 07:00:00|2230|2227|2240.4|2238.4|2240.9|2238.5|2228|2225.6|5362
1632211200000|2021-09-21 08:00:00|2240.9|2238.9|2254|2251|2257.4|2255|2238.7|2236|5380
1632214800000|2021-09-21 09:00:00|2254.1|2251.1|2258.6|2255.6|2259.2|2256.7|2251.8|2249.3|5544
1632218400000|2021-09-21 10:00:00|2258.8|2255.8|2260.4|2258.4|2267.6|2265.1|2255.3|2252.9|3444
1632222000000|2021-09-21 11:00:00|2260.5|2258.5|2259.5|2257.5|2262.7|2260.1|2253.7|2250.9|3782
1632225600000|2021-09-21 12:00:00|2260.1|2257.1|2254.2|2252.2|2267.9|2265.2|2248.8|2246.5|8707
1632229200000|2021-09-21 13:00:00|2255|2252|2253.6|2250.6|2259.9|2256.9|2247.1|2244.4|9767
1632232800000|2021-09-21 14:00:00|2253.5|2250.5|2250|2248|2258.5|2255.8|2238.8|2236.7|9430
1632236400000|2021-09-21 15:00:00|2249.9|2247.9|2264.1|2262.1|2274|2271.6|2249.3|2246.7|6281
1632240000000|2021-09-21 16:00:00|2264.2|2262.2|2266.2|2264.2|2266.7|2264.3|2260.9|2258.5|3445
1632243600000|2021-09-21 17:00:00|2266.6|2263.6|2256.8|2254.8|2268.6|2265.9|2254.3|2252.3|3545
1632247200000|2021-09-21 18:00:00|2256.7|2254.7|2257|2255|2258.2|2255.9|2252.5|2250.4|2556
1632250800000|2021-09-21 19:00:00|2256.8|2254.8|2252.8|2249.8|2258.4|2256.4|2251.7|2249.1|2490
1632254400000|2021-09-21 20:00:00|2252.7|2249.7|2250.5|2247.5|2253.6|2250.7|2248.9|2245.9|1227
1632261600000|2021-09-21 22:00:00|2251.5|2248.5|2251.6|2248.6|2253.6|2250.9|2251|2248|1158
1632265200000|2021-09-21 23:00:00|2251.8|2248.8|2252|2249|2253.5|2250.7|2250.9|2248|1141
1632268800000|2021-09-22 00:00:00|2251.9|2248.9|2251|2248|2252.3|2249.9|2248.1|2245.1|1810
1632272400000|2021-09-22 01:00:00|2250.2|2248.2|2278|2275|2292|2289|2250.1|2247.2|8360
1632276000000|2021-09-22 02:00:00|2278.1|2275.1|2284.5|2281.5|2284.9|2282.2|2272.5|2269.6|3486
1632279600000|2021-09-22 03:00:00|2284.7|2281.7|2281.5|2278.5|2286.6|2283.8|2280.5|2277.5|2822
1632283200000|2021-09-22 04:00:00|2281.7|2278.7|2278.3|2275.3|2282.1|2279.5|2277.6|2274.6|1827
1632286800000|2021-09-22 05:00:00|2278.2|2275.2|2281.4|2278.4|2285|2282|2277.9|2274.9|3577
1632290400000|2021-09-22 06:00:00|2281.3|2278.3|2285.1|2282.1|2289.2|2286.2|2280.5|2277.5|4707
1632294000000|2021-09-22 07:00:00|2284.8|2281.8|2275.5|2272.5|2286.4|2284.2|2274.6|2271.8|5229
1632297600000|2021-09-22 08:00:00|2275.4|2272.4|2273|2270|2278.5|2275.8|2270|2267.4|3453
1632301200000|2021-09-22 09:00:00|2273.1|2270.1|2272.9|2270.9|2274.5|2272|2271|2268.4|2299
1632304800000|2021-09-22 10:00:00|2272.8|2270.8|2275.2|2272.2|2275.4|2273.2|2271.1|2268.5|2282
1632308400000|2021-09-22 11:00:00|2275.1|2272.1|2271|2268|2277.2|2274.5|2268.3|2265.3|3209
1632312000000|2021-09-22 12:00:00|2271.2|2268.2|2278.1|2276.1|2280.7|2278.6|2264.8|2262.8|5295
1632315600000|2021-09-22 13:00:00|2278|2276|2277.5|2274.5|2290.8|2288.3|2274.5|2272.1|8497
1632319200000|2021-09-22 14:00:00|2277.6|2274.6|2288.6|2285.6|2298.5|2296.5|2275.7|2273.5|7392
1632322800000|2021-09-22 15:00:00|2288.2|2286.2|2296.1|2294.1|2298.8|2296.5|2288.2|2285.9|6605
1632326400000|2021-09-22 16:00:00|2296.6|2294.6|2293|2291|2297.8|2295.6|2291.3|2288.6|2980
1632330000000|2021-09-22 17:00:00|2293.6|2290.6|2284.8|2281.8|2296|2293.5|2283.9|2278.5|3367
1632333600000|2021-09-22 18:00:00|2285.4|2282.4|2268.9|2265.9|2316.2|2313.2|2265|2262|16506
1632337200000|2021-09-22 19:00:00|2268.7|2265.7|2268.9|2265.9|2290.1|2287.1|2261.4|2258.4|9290
1632340800000|2021-09-22 20:00:00|2269.1|2266.1|2270.8|2267.8|2273.3|2269.2|2266.2|2263.2|1607
1632348000000|2021-09-22 22:00:00|2272.3|2269.3|2272.1|2269.1|2275.9|2272.9|2271.9|2267.8|1002
1632351600000|2021-09-22 23:00:00|2272.2|2269.2|2270.5|2267.5|2274|2271|2269.2|2266.4|1058
1632355200000|2021-09-23 00:00:00|2270.4|2267.4|2267.6|2264.6|2272.4|2269.4|2264.7|2261.7|2170
1632358800000|2021-09-23 01:00:00|2267.7|2264.7|2261.3|2258.3|2267.7|2264.7|2254.5|2251.5|5298
1632362400000|2021-09-23 02:00:00|2261.4|2258.4|2258.4|2255.4|2262|2259|2251.6|2248.6|4717
1632366000000|2021-09-23 03:00:00|2258.5|2255.5|2262.7|2260.7|2264.5|2262.2|2257.8|2255.1|2104
1632369600000|2021-09-23 04:00:00|2262.8|2260.8|2265.1|2262.1|2265.3|2262.6|2262.6|2259.8|1135
1632373200000|2021-09-23 05:00:00|2265.2|2262.2|2265.6|2262.6|2272.7|2269.7|2263.8|2260.8|2884
1632376800000|2021-09-23 06:00:00|2265.3|2262.3|2265.6|2262.6|2267.3|2264.3|2260.4|2257.4|5326
1632380400000|2021-09-23 07:00:00|2265.7|2262.7|2276.1|2274.1|2277.5|2275.1|2258|2255|5463
1632384000000|2021-09-23 08:00:00|2276.7|2273.7|2277.4|2275.4|2285.4|2282.9|2274.1|2271.6|3068
1632387600000|2021-09-23 09:00:00|2277.7|2275.7|2280.9|2277.9|2289.3|2287.3|2276.7|2274.7|3382
1632391200000|2021-09-23 10:00:00|2280.5|2278.5|2278.9|2276.9|2284.7|2282.1|2273.5|2271.2|4808
1632394800000|2021-09-23 11:00:00|2279|2277|2268.4|2266.4|2279.3|2277.3|2266.8|2264.3|3938
1632398400000|2021-09-23 12:00:00|2268.6|2266.6|2268.9|2265.9|2277|2274.4|2262.9|2260.9|7696
1632402000000|2021-09-23 13:00:00|2268.8|2265.8|2262.1|2259.1|2271.5|2269.1|2255.9|2253.2|12136
1632405600000|2021-09-23 14:00:00|2262.2|2259.2|2272.8|2269.8|2273.4|2271|2259.6|2256.7|8214
1632409200000|2021-09-23 15:00:00|2272.7|2269.7|2271.2|2269.2|2272.8|2270.5|2260.9|2258.8|6433
1632412800000|2021-09-23 16:00:00|2271.3|2269.3|2269.7|2267.7|2274.7|2272.4|2269.2|2267|2934
1632416400000|2021-09-23 17:00:00|2269.8|2267.8|2271.2|2269.2|2273.8|2271.8|2267.8|2265.8|1755
1632420000000|2021-09-23 18:00:00|2271.3|2269.3|2264.8|2262.8|2271.5|2269.5|2263.2|2261.2|1484
1632423600000|2021-09-23 19:00:00|2264.7|2262.7|2258.2|2256.2|2264.9|2262.9|2256.7|2254.7|1203
1632427200000|2021-09-23 20:00:00|2258.3|2256.3|2252.9|2249.9|2259.2|2256.7|2248.7|2245.7|2303
1632434400000|2021-09-23 22:00:00|2254.3|2251.3|2259.4|2256.4|2260.4|2257.4|2253.5|2250.5|1347
1632438000000|2021-09-23 23:00:00|2259.1|2256.1|2258.2|2255.2|2260.3|2257.8|2256.8|2254.3|889
1632441600000|2021-09-24 00:00:00|2257.9|2255.9|2266.5|2263.5|2267.2|2264.4|2256.6|2254.2|1975
1632445200000|2021-09-24 01:00:00|2266.6|2263.6|2265.8|2263.8|2271.1|2268.6|2262.7|2259.7|3522
1632448800000|2021-09-24 02:00:00|2265.7|2263.7|2264.4|2262.4|2268|2265.4|2263.5|2261|3211
1632452400000|2021-09-24 03:00:00|2264.3|2262.3|2270.2|2267.2|2270.4|2267.8|2264.3|2262.1|1935
1632456000000|2021-09-24 04:00:00|2270.1|2267.1|2267.2|2265.2|2271.2|2268.8|2265.6|2263.2|1374
1632459600000|2021-09-24 05:00:00|2267.3|2265.3|2280.7|2277.7|2280.9|2278.7|2265.3|2263.3|2929
1632463200000|2021-09-24 06:00:00|2280.9|2277.9|2270.2|2268.2|2281.4|2279.4|2268.8|2266.6|4708
1632466800000|2021-09-24 07:00:00|2270.4|2268.4|2268.2|2266.2|2271.2|2269.2|2262.7|2260.1|3965
1632470400000|2021-09-24 08:00:00|2268.4|2266.4|2270.6|2268.6|2272.1|2270.1|2265.6|2263.1|2638
1632474000000|2021-09-24 09:00:00|2270.5|2268.5|2267.8|2264.8|2271|2268.9|2265.5|2263.3|1978
1632477600000|2021-09-24 10:00:00|2267.4|2265.4|2267.1|2265.1|2270.8|2268.5|2263.6|2261.6|2332
1632481200000|2021-09-24 11:00:00|2267|2265|2254.4|2252.4|2269.8|2267.4|2253.7|2251.4|4044
1632484800000|2021-09-24 12:00:00|2254.9|2251.9|2243.3|2241.3|2257|2255|2239.2|2237.2|7586
1632488400000|2021-09-24 13:00:00|2243.5|2241.5|2224.1|2221.1|2243.6|2241.6|2212|2209.7|12440
1632492000000|2021-09-24 14:00:00|2223.9|2220.9|2239|2237|2241.6|2239|2222.4|2220|8925
1632495600000|2021-09-24 15:00:00|2239.1|2237.1|2248.9|2246.9|2250.1|2247.9|2238.3|2235.9|5267
1632499200000|2021-09-24 16:00:00|2249|2247|2240.9|2238.9|2249.9|2247.5|2240.1|2237.5|2852
1632502800000|2021-09-24 17:00:00|2240.8|2238.8|2237.2|2235.2|2244.6|2242.6|2237.2|2235.2|2059
1632506400000|2021-09-24 18:00:00|2237.3|2235.3|2234.7|2232.7|2237.7|2235.7|2234.3|2232.3|1595
1632510000000|2021-09-24 19:00:00|2234.8|2232.8|2238.2|2236.2|2239.5|2237|2234.2|2231.6|1412
1632513600000|2021-09-24 20:00:00|2238.1|2236.1|2244.6|2241.6|2251.3|2243.2|2238|2235|1448
1632693600000|2021-09-26 22:00:00|2244.1|2239.1|2243.5|2240.5|2251.8|2244.2|2242.7|2237|1487
1632697200000|2021-09-26 23:00:00|2244|2241|2243.5|2240.5|2244.3|2241.7|2241.2|2238.6|1303
1632700800000|2021-09-27 00:00:00|2243.6|2240.6|2251.2|2248.2|2252.9|2250.2|2242.8|2240.5|2179
1632704400000|2021-09-27 01:00:00|2250.6|2248.6|2266.1|2264.1|2267.5|2265.2|2248.3|2246|6485
1632708000000|2021-09-27 02:00:00|2266.2|2264.2|2272.9|2269.9|2275.6|2273.3|2262.5|2260.1|3733
1632711600000|2021-09-27 03:00:00|2272.8|2269.8|2265.3|2262.3|2274.4|2272|2264.9|2262.2|2821
1632715200000|2021-09-27 04:00:00|2265.4|2262.4|2266|2263|2266.9|2264.6|2262.7|2260.3|1348
1632718800000|2021-09-27 05:00:00|2266.1|2263.1|2266.6|2263.6|2269.3|2267|2263.4|2260.7|3245
1632722400000|2021-09-27 06:00:00|2266.5|2263.5|2265.6|2262.6|2267.1|2265|2257.6|2255.6|5203
1632726000000|2021-09-27 07:00:00|2265.1|2263.1|2256.8|2254.8|2270.7|2268.7|2256.6|2254.4|4601
1632729600000|2021-09-27 08:00:00|2256.7|2254.7|2252.3|2249.3|2259.3|2256.9|2250.7|2248.7|4950
1632733200000|2021-09-27 09:00:00|2252.4|2249.4|2249.1|2247.1|2258.3|2255.7|2248.9|2246.5|3369
1632736800000|2021-09-27 10:00:00|2249|2247|2257|2255|2259.4|2256.9|2246|2244|3031
1632740400000|2021-09-27 11:00:00|2257.3|2255.3|2256.5|2254.5|2264.2|2261.5|2256.5|2254.5|2957
1632744000000|2021-09-27 12:00:00|2256.6|2254.6|2270|2268|2272.8|2270.3|2256.6|2254.6|8517
1632747600000|2021-09-27 13:00:00|2269.9|2267.9|2281.6|2279.6|2286.2|2284.2|2256.6|2254.6|10922
1632751200000|2021-09-27 14:00:00|2281.7|2279.7|2268.9|2266.9|2283.7|2281.7|2265.1|2263.1|8270
1632754800000|2021-09-27 15:00:00|2268.8|2266.8|2266.2|2264.2|2274.2|2272.2|2266.1|2264.1|4537
1632758400000|2021-09-27 16:00:00|2266.3|2264.3|2270.8|2268.8|2273.6|2271.6|2265.5|2263.5|2798
1632762000000|2021-09-27 17:00:00|2270.7|2268.7|2266.5|2264.5|2273.3|2271.3|2266|2264|1980
1632765600000|2021-09-27 18:00:00|2266.4|2264.4|2266.1|2264.1|2270.1|2268.1|2265.2|2263.2|1498
1632769200000|2021-09-27 19:00:00|2266.2|2264.2|2264.3|2261.3|2268.1|2266.1|2262.7|2260.3|1374
1632772800000|2021-09-27 20:00:00|2264.1|2261.1|2264.2|2261.2|2265.3|2262.5|2262.2|2259.5|1007
1632780000000|2021-09-27 22:00:00|2264|2261|2265|2262|2266|2263|2263.5|2260.5|748
1632783600000|2021-09-27 23:00:00|2264.9|2261.9|2264.8|2261.8|2265.9|2262.9|2263.2|2260.6|792
1632787200000|2021-09-28 00:00:00|2264.4|2262.4|2257.6|2255.6|2265.4|2263|2256.8|2254.8|1530
1632790800000|2021-09-28 01:00:00|2257.7|2255.7|2264.6|2262.6|2267.6|2265.1|2248.9|2246.9|4643
1632794400000|2021-09-28 02:00:00|2264.7|2262.7|2266.6|2263.6|2268.7|2266.2|2262.3|2259.7|3415
1632798000000|2021-09-28 03:00:00|2266.5|2263.5|2261.6|2258.6|2268.4|2265.7|2261.4|2258.4|1949
1632801600000|2021-09-28 04:00:00|2261.5|2258.5|2264.8|2261.8|2265|2262.3|2260.9|2258.4|1292
1632805200000|2021-09-28 05:00:00|2264.7|2261.7|2259.9|2256.9|2266.9|2264.3|2256.3|2254.2|2986
1632808800000|2021-09-28 06:00:00|2259.8|2256.8|2235.3|2232.3|2262.5|2260.5|2234.1|2232|7554
1632812400000|2021-09-28 07:00:00|2234.8|2232.8|2241.5|2239.5|2243.5|2241.4|2228.8|2226.7|7014
1632816000000|2021-09-28 08:00:00|2240.9|2238.9|2238.4|2236.4|2243.1|2241.1|2232.1|2229.5|4872
1632819600000|2021-09-28 09:00:00|2238.3|2236.3|2232.3|2230.3|2240.3|2238.3|2231.4|2229.4|4467
1632823200000|2021-09-28 10:00:00|2232.1|2230.1|2221.6|2218.6|2236.5|2234|2219|2217|4396
1632826800000|2021-09-28 11:00:00|2221|2219|2225.3|2223.3|2227.9|2225.8|2217.9|2215.4|6354
1632830400000|2021-09-28 12:00:00|2225.2|2223.2|2225.4|2223.4|2230.1|2228.1|2211.4|2209.1|8636
1632834000000|2021-09-28 13:00:00|2225.6|2222.6|2236.9|2233.9|2257.6|2254.9|2219.3|2217.1|13012
1632837600000|2021-09-28 14:00:00|2236.8|2233.8|2239.9|2236.9|2253.9|2250.9|2229.9|2227.9|12537
1632841200000|2021-09-28 15:00:00|2240|2237|2244.2|2242.2|2254.1|2251.7|2240|2237|7367
1632844800000|2021-09-28 16:00:00|2244.1|2242.1|2247.9|2245.9|2250.3|2248.3|2240.1|2237.8|4696
1632848400000|2021-09-28 17:00:00|2248|2246|2244.9|2242.9|2251.5|2248.9|2243|2240.5|4819
1632852000000|2021-09-28 18:00:00|2245|2243|2247.5|2245.5|2249.1|2246.9|2239.2|2236.5|2976
1632855600000|2021-09-28 19:00:00|2247.4|2245.4|2247.9|2244.9|2248.6|2246.1|2245.5|2242.5|2968
1632859200000|2021-09-28 20:00:00|2247.7|2244.7|2246.7|2243.7|2248.3|2245.4|2244.6|2241.6|1301
1632866400000|2021-09-28 22:00:00|2247.8|2244.8|2248.5|2245.5|2249.5|2246.8|2246.6|2243.6|728
1632870000000|2021-09-28 23:00:00|2248.4|2245.4|2250.9|2247.9|2251|2248.6|2246.3|2243.8|881
1632873600000|2021-09-29 00:00:00|2251|2248|2248.3|2246.3|2252.5|2249.7|2246.6|2243.9|1522
1632877200000|2021-09-29 01:00:00|2248.1|2246.1|2251.2|2248.2|2256.4|2254|2242.9|2240|4747
1632880800000|2021-09-29 02:00:00|2251.1|2248.1|2253|2250|2256.6|2254.3|2249.3|2246.8|2802
1632884400000|2021-09-29 03:00:00|2253.1|2250.1|2252.3|2249.3|2255.5|2253.1|2249.5|2246.8|1832
1632888000000|2021-09-29 04:00:00|2252.2|2249.2|2244.8|2241.8|2252.8|2250.4|2244.6|2241.6|1138
1632891600000|2021-09-29 05:00:00|2244.9|2241.9|2245.7|2242.7|2252.6|2249.6|2241.2|2238.5|3189
1632895200000|2021-09-29 06:00:00|2245.8|2242.8|2231.6|2229.6|2247.2|2244.4|2226.8|2224|7457
1632898800000|2021-09-29 07:00:00|2232.1|2230.1|2227.5|2225.5|2236.9|2234.9|2223.5|2220.9|6011
1632902400000|2021-09-29 08:00:00|2227.4|2225.4|2234.3|2232.3|2235|2232.4|2226.6|2224.5|4905
1632906000000|2021-09-29 09:00:00|2234.5|2232.5|2232.8|2230.8|2236.3|2234.3|2229.4|2227.4|2558
1632909600000|2021-09-29 10:00:00|2232.5|2230.5|2237|2234|2238.7|2236.6|2231.8|2229.2|2599
1632913200000|2021-09-29 11:00:00|2236.2|2233.2|2233.3|2231.3|2237.4|2234.5|2224.6|2222.6|3579
1632916800000|2021-09-29 12:00:00|2233.1|2231.1|2215.2|2213.2|2233.9|2231.9|2214.6|2212.6|6742
1632920400000|2021-09-29 13:00:00|2215.4|2213.4|2171.5|2168.5|2220.6|2218|2163.5|2161.1|14307
1632924000000|2021-09-29 14:00:00|2171.1|2168.1|2154.3|2151.3|2172.4|2169.9|2143.1|2140.6|12428
1632927600000|2021-09-29 15:00:00|2154.2|2151.2|2154.1|2152.1|2163.6|2161.1|2149.5|2147.1|7784
1632931200000|2021-09-29 16:00:00|2154.2|2152.2|2151|2149|2156.6|2154.2|2148.9|2146.7|5429
1632934800000|2021-09-29 17:00:00|2150.9|2148.9|2149.7|2147.7|2157.1|2154.1|2148.1|2145.9|3970
1632938400000|2021-09-29 18:00:00|2149.6|2147.6|2156.6|2153.6|2158.9|2156.4|2145.7|2143.3|3356
1632942000000|2021-09-29 19:00:00|2156.4|2153.4|2154.9|2152.9|2159.3|2156.8|2152.8|2150.6|2612
1632945600000|2021-09-29 20:00:00|2155.5|2152.5|2154.5|2151.5|2156.1|2153.5|2152.4|2150|1488
1632952800000|2021-09-29 22:00:00|2156.7|2153.7|2155.6|2152.6|2156.8|2153.8|2153.6|2150.8|858
1632956400000|2021-09-29 23:00:00|2155.5|2152.5|2157.7|2155.7|2159|2156.4|2154.3|2151.9|1023
1632960000000|2021-09-30 00:00:00|2158.3|2155.3|2160.1|2158.1|2161.9|2159.4|2157.2|2154.8|2006
1632963600000|2021-09-30 01:00:00|2160.8|2158.8|2153.2|2150.2|2161.8|2159.4|2152|2149.7|5681
1632967200000|2021-09-30 02:00:00|2153.4|2150.4|2154.9|2151.9|2159.2|2156.6|2152.5|2150.1|3487
1632970800000|2021-09-30 03:00:00|2154.8|2151.8|2159.6|2157.6|2162.5|2160.5|2152.1|2149.6|2643
1632974400000|2021-09-30 04:00:00|2159.5|2157.5|2157.9|2155.9|2160.2|2158.2|2154.2|2152.2|1397
1632978000000|2021-09-30 05:00:00|2157.7|2155.7|2159.2|2156.2|2165.6|2163.1|2153.7|2150.7|3211
1632981600000|2021-09-30 06:00:00|2159.1|2156.1|2157.8|2154.8|2161.3|2159.1|2153.7|2151|5863
1632985200000|2021-09-30 07:00:00|2157.9|2154.9|2163.6|2160.6|2166.1|2163.5|2155|2152.6|5976
1632988800000|2021-09-30 08:00:00|2163.5|2160.5|2171.1|2169.1|2172.1|2169.5|2162.8|2160.2|3799
1632992400000|2021-09-30 09:00:00|2171|2169|2165.7|2162.7|2172.2|2169.9|2162.7|2160.5|3372
1632996000000|2021-09-30 10:00:00|2165.5|2162.5|2153.9|2150.9|2168.2|2165.8|2153.3|2150.3|4171
1632999600000|2021-09-30 11:00:00|2153.8|2150.8|2156.9|2154.9|2157.2|2155.2|2148.8|2145.8|4237
1633003200000|2021-09-30 12:00:00|2156.8|2154.8|2174|2172|2175.4|2173.4|2156.8|2154.8|7673
1633006800000|2021-09-30 13:00:00|2174.1|2172.1|2188.2|2186.2|2192.3|2190.3|2168.4|2166.3|10811
1633010400000|2021-09-30 14:00:00|2188.5|2186.5|2205.4|2202.4|2213.5|2211.2|2186.3|2183.4|12001
1633014000000|2021-09-30 15:00:00|2205.5|2202.5|2207.1|2204.1|2222.7|2220.1|2202.7|2200|9184
1633017600000|2021-09-30 16:00:00|2207|2204|2199.7|2196.7|2209.7|2206.7|2198.5|2195.5|4736
1633021200000|2021-09-30 17:00:00|2199.6|2196.6|2215.1|2213.1|2224.5|2221.9|2196.5|2194|4637
1633024800000|2021-09-30 18:00:00|2215.2|2213.2|2223.5|2220.5|2224.6|2221.6|2212.8|2210.3|3334
1633028400000|2021-09-30 19:00:00|2223.8|2220.8|2216.3|2213.3|2225.3|2222.8|2213.3|2211.2|3453
1633032000000|2021-09-30 20:00:00|2216.5|2213.5|2218.7|2215.7|2221.6|2218.8|2216.5|2213.5|1697
1633039200000|2021-09-30 22:00:00|2219.4|2216.4|2216.7|2213.7|2221.6|2218.6|2215.4|2212.4|1181
1633042800000|2021-09-30 23:00:00|2216.5|2213.5|2211.3|2208.3|2217.6|2214.8|2210.1|2207.1|1367
1633046400000|2021-10-01 00:00:00|2211.4|2208.4|2206.6|2203.6|2213.3|2210.7|2206.5|2203.5|2197
1633050000000|2021-10-01 01:00:00|2206.7|2203.7|2210.4|2207.4|2213.2|2210.2|2203.3|2200.3|3904
1633053600000|2021-10-01 02:00:00|2210.3|2207.3|2212.6|2210.6|2214.9|2212.7|2206.3|2203.3|2442
1633057200000|2021-10-01 03:00:00|2212.7|2210.7|2210.1|2207.1|2214.3|2212|2206.6|2204|1940
1633060800000|2021-10-01 04:00:00|2210.2|2207.2|2207.8|2204.8|2210.6|2207.9|2203.7|2201.1|1682
1633064400000|2021-10-01 05:00:00|2207.9|2204.9|2205.4|2202.4|2207.9|2205|2200.6|2197.9|1986
1633068000000|2021-10-01 06:00:00|2205.5|2202.5|2218.3|2216.3|2219.5|2217.5|2204.2|2201.8|5282
1633071600000|2021-10-01 07:00:00|2218.2|2216.2|2219.1|2216.1|2224.7|2222.2|2215.1|2212.5|6196
1633075200000|2021-10-01 08:00:00|2218.9|2215.9|2217.4|2214.4|2222.8|2220.4|2213.9|2210.9|4229
1633078800000|2021-10-01 09:00:00|2217.7|2214.7|2222.3|2220.3|2226.6|2224.6|2216.8|2214.5|4096
1633082400000|2021-10-01 10:00:00|2222.4|2220.4|2214.4|2212.4|2225.8|2223.4|2214.3|2212.3|3879
1633086000000|2021-10-01 11:00:00|2214.5|2212.5|2240.1|2237.1|2242|2239.4|2210.7|2208.6|5571
1633089600000|2021-10-01 12:00:00|2240.2|2237.2|2242|2239|2248.2|2245.6|2227.9|2225.5|8013
1633093200000|2021-10-01 13:00:00|2242.1|2239.1|2244.3|2241.3|2253.8|2251.3|2236.1|2233.1|10219
1633096800000|2021-10-01 14:00:00|2242.5|2239.5|2248.6|2246.6|2258.6|2256.3|2234.5|2231.5|11393
1633100400000|2021-10-01 15:00:00|2248.4|2246.4|2255.5|2253.5|2259.4|2257.3|2242.1|2240.1|7182
1633104000000|2021-10-01 16:00:00|2255.6|2253.6|2257.7|2255.7|2259.6|2257.6|2252.9|2250.3|4472
1633107600000|2021-10-01 17:00:00|2257.8|2255.8|2255.7|2253.7|2260.2|2257.8|2252.2|2250.2|3518
1633111200000|2021-10-01 18:00:00|2255.6|2253.6|2252.9|2250.9|2257.5|2255.1|2252.5|2250.5|2179
1633114800000|2021-10-01 19:00:00|2253|2251|2251.7|2248.7|2253.9|2251.4|2251.1|2248.1|1887
1633118400000|2021-10-01 20:00:00|2251.5|2248.5|2255.1|2252.1|2255.9|2252.9|2251.5|2248.5|1010
1633298400000|2021-10-03 22:00:00|2256.2|2253.2|2268.8|2265.8|2279.5|2276.5|2254.8|2250.7|2185
1633302000000|2021-10-03 23:00:00|2268.7|2265.7|2267.5|2264.5|2270.6|2267.6|2266.4|2263.8|1235
1633305600000|2021-10-04 00:00:00|2267.6|2264.6|2265.7|2262.7|2271.4|2268.4|2264.2|2261.9|2814
1633309200000|2021-10-04 01:00:00|2266|2263|2259.5|2256.5|2266.1|2263.4|2259|2256.4|3161
1633312800000|2021-10-04 02:00:00|2259.4|2256.4|2255.1|2253.1|2260.4|2257.8|2254.9|2252.6|2695
1633316400000|2021-10-04 03:00:00|2255.4|2253.4|2254.8|2252.8|2255.8|2253.6|2252.9|2250.3|1632
1633320000000|2021-10-04 04:00:00|2255|2253|2260.5|2258.5|2261.2|2258.9|2254.4|2252.3|1401
1633323600000|2021-10-04 05:00:00|2260.6|2258.6|2266.7|2263.7|2267.7|2265.7|2260|2258|1965
1633327200000|2021-10-04 06:00:00|2266.4|2263.4|2261.5|2259.5|2266.9|2264.7|2258.3|2256.3|4728
1633330800000|2021-10-04 07:00:00|2261.4|2259.4|2246.4|2244.4|2262.1|2260.1|2244.9|2241.9|7146
1633334400000|2021-10-04 08:00:00|2246.8|2244.8|2240.9|2238.9|2253.2|2250.7|2235.1|2232.7|4581
1633338000000|2021-10-04 09:00:00|2240.6|2238.6|2243.7|2241.7|2245.9|2243.5|2239.6|2237.4|3535
1633341600000|2021-10-04 10:00:00|2243.6|2241.6|2237|2235|2243.7|2241.7|2235|2232.7|2971
1633345200000|2021-10-04 11:00:00|2237.3|2235.3|2241.4|2239.4|2243.2|2240.9|2229.8|2226.8|4840
1633348800000|2021-10-04 12:00:00|2241.3|2239.3|2248|2245|2248.8|2246.6|2233.5|2231.5|6735
1633352400000|2021-10-04 13:00:00|2247.5|2245.5|2250.5|2247.5|2252.3|2249.7|2236.3|2233.9|9433
1633356000000|2021-10-04 14:00:00|2250.4|2247.4|2263.1|2261.1|2270.1|2268.1|2249.3|2246.6|12459
1633359600000|2021-10-04 15:00:00|2263.6|2260.6|2264.9|2262.9|2265.9|2263.9|2253.9|2251.5|7434
1633363200000|2021-10-04 16:00:00|2264.8|2262.8|2264.6|2262.6|2272.1|2269.6|2263|2261|4657
1633366800000|2021-10-04 17:00:00|2264.5|2262.5|2259|2257|2264.9|2262.9|2258|2255.6|3478
1633370400000|2021-10-04 18:00:00|2258.9|2256.9|2266|2264|2266.7|2264.6|2258.1|2255.8|3510
1633374000000|2021-10-04 19:00:00|2265.9|2263.9|2267.7|2265.7|2267.8|2265.8|2257.3|2254.9|3369
1633377600000|2021-10-04 20:00:00|2267.5|2265.5|2269.8|2266.8|2269.9|2266.9|2265.6|2263|1014
1633384800000|2021-10-04 22:00:00|2271.3|2268.3|2266.3|2264.3|2271.5|2268.5|2264.2|2261.2|1230
1633388400000|2021-10-04 23:00:00|2266.2|2264.2|2263.1|2260.1|2266.7|2264.3|2262.3|2259.4|1261
1633392000000|2021-10-05 00:00:00|2263|2260|2255.5|2252.5|2263.6|2260.9|2255.2|2252.2|2138
1633395600000|2021-10-05 01:00:00|2255.6|2252.6|2250.9|2248.9|2256.3|2253.3|2248.7|2246|2881
1633399200000|2021-10-05 02:00:00|2251.1|2249.1|2251.7|2248.7|2253.7|2251.3|2248.7|2246.1|2313
1633402800000|2021-10-05 03:00:00|2251.5|2248.5|2244.7|2241.7|2251.7|2248.8|2243.4|2240.4|1848
1633406400000|2021-10-05 04:00:00|2244.8|2241.8|2245.1|2242.1|2245.4|2242.8|2241.6|2239.1|2339
1633410000000|2021-10-05 05:00:00|2244.6|2242.6|2246.9|2243.9|2250.4|2247.8|2241.8|2239.8|2915
1633413600000|2021-10-05 06:00:00|2247|2244|2251.7|2249.7|2252.5|2250.2|2242.2|2240.2|4386
1633417200000|2021-10-05 07:00:00|2251.6|2249.6|2260|2257|2263.5|2261.3|2246.8|2244.8|5484
1633420800000|2021-10-05 08:00:00|2259.3|2257.3|2255.3|2253.3|2262.4|2259.9|2253.5|2251.5|3632
1633424400000|2021-10-05 09:00:00|2255.2|2253.2|2260.7|2258.7|2261.5|2258.9|2254.8|2252.6|3088
1633428000000|2021-10-05 10:00:00|2260.5|2258.5|2251.4|2249.4|2261.2|2258.7|2251.4|2249.4|2966
1633431600000|2021-10-05 11:00:00|2251.9|2248.9|2254.2|2251.2|2260.4|2258.1|2248.3|2245.9|3528
1633435200000|2021-10-05 12:00:00|2253.8|2251.8|2247.8|2245.8|2263.7|2261.7|2245.8|2243.8|6744
1633438800000|2021-10-05 13:00:00|2247.7|2245.7|2244.3|2241.3|2253.2|2251.2|2239.8|2237.8|10200
1633442400000|2021-10-05 14:00:00|2244|2241|2251.9|2249.9|2258.1|2255.7|2238.3|2235.9|9596
1633446000000|2021-10-05 15:00:00|2252.2|2249.2|2259.1|2256.1|2263.8|2261.3|2249.1|2247.1|6399
1633449600000|2021-10-05 16:00:00|2258.6|2256.6|2260.6|2258.6|2261.4|2259.1|2253.9|2251.4|3221
1633453200000|2021-10-05 17:00:00|2260.5|2258.5|2264.1|2262.1|2267|2265|2259.3|2256.8|2884
1633456800000|2021-10-05 18:00:00|2264|2262|2263.9|2261.9|2266.2|2263.9|2262.4|2260.3|2166
1633460400000|2021-10-05 19:00:00|2264|2262|2262.3|2259.3|2265.3|2262.7|2260.6|2258.6|1826
1633464000000|2021-10-05 20:00:00|2262.2|2259.2|2264.5|2261.5|2265|2262|2261.4|2258.6|1067
1633471200000|2021-10-05 22:00:00|2263.8|2260.8|2263.8|2260.8|2265.4|2262.4|2263.1|2260.5|646
1633474800000|2021-10-05 23:00:00|2263.9|2260.9|2263.8|2261.8|2264.7|2262|2262.1|2259.5|975
1633478400000|2021-10-06 00:00:00|2264.1|2261.1|2260.8|2257.8|2264.1|2261.8|2257.2|2254.6|2289
1633482000000|2021-10-06 01:00:00|2260.9|2257.9|2254|2252|2262.2|2259.4|2249.8|2247.1|2791
1633485600000|2021-10-06 02:00:00|2253.7|2251.7|2251.9|2248.9|2255.7|2253.2|2249.4|2246.9|2459
1633489200000|2021-10-06 03:00:00|2251.8|2248.8|2250.9|2248.9|2252.3|2250|2248|2245.5|2118
1633492800000|2021-10-06 04:00:00|2251|2249|2242.1|2240.1|2251.5|2249|2240.8|2238.6|2823
1633496400000|2021-10-06 05:00:00|2242|2240|2240|2237|2247.4|2244.9|2239.1|2236.7|2922
1633500000000|2021-10-06 06:00:00|2239.9|2236.9|2247.5|2245.5|2251.5|2249.2|2236.8|2234.8|4656
1633503600000|2021-10-06 07:00:00|2247.6|2245.6|2240|2237|2249.6|2247.4|2236.3|2233.6|7465
1633507200000|2021-10-06 08:00:00|2239.9|2236.9|2228.9|2226.9|2240.1|2238.1|2228.1|2225.5|6063
1633510800000|2021-10-06 09:00:00|2228.8|2226.8|2228.7|2226.7|2233.9|2231.8|2222.1|2219.8|5235
1633514400000|2021-10-06 10:00:00|2228.3|2226.3|2230.3|2227.3|2232.3|2229.9|2226|2223.6|4309
1633518000000|2021-10-06 11:00:00|2230|2228|2236.1|2233.1|2240.8|2238.3|2229.1|2226.4|5927
1633521600000|2021-10-06 12:00:00|2236|2233|2257|2254|2259.3|2256.7|2235.5|2233|9945
1633525200000|2021-10-06 13:00:00|2256.9|2253.9|2241|2239|2258|2255.3|2237.5|2235.4|10129
1633528800000|2021-10-06 14:00:00|2240.9|2238.9|2248.4|2246.4|2253.8|2251.6|2232.1|2229.5|10311
1633532400000|2021-10-06 15:00:00|2248.5|2246.5|2253.9|2250.9|2254.2|2251.3|2237.6|2234.6|6617
1633536000000|2021-10-06 16:00:00|2253.8|2250.8|2254.3|2252.3|2255.7|2253.3|2249.2|2247.1|4428
1633539600000|2021-10-06 17:00:00|2254.4|2252.4|2258.1|2256.1|2260.7|2258.6|2251.7|2249.2|4275
1633543200000|2021-10-06 18:00:00|2258.4|2256.4|2263.3|2261.3|2267.3|2265.3|2257.5|2255.5|3949
1633546800000|2021-10-06 19:00:00|2262.2|2259.2|2266.6|2263.6|2269.7|2267.4|2261.2|2258.7|3515
1633550400000|2021-10-06 20:00:00|2266.4|2263.4|2263|2260|2269.7|2267.3|2262.5|2259.2|1390
1633557600000|2021-10-06 22:00:00|2265.7|2262.7|2264.1|2261.1|2267.1|2264.1|2263.8|2260|1318
1633561200000|2021-10-06 23:00:00|2264.2|2261.2|2267.8|2264.8|2268.2|2265.5|2262.9|2260.1|1314
1633564800000|2021-10-07 00:00:00|2267.9|2264.9|2264.7|2261.7|2269|2266.5|2261.1|2258.1|2299
1633568400000|2021-10-07 01:00:00|2264.8|2261.8|2262.9|2259.9|2265.5|2262.8|2260.4|2257.8|2162
1633572000000|2021-10-07 02:00:00|2262.8|2259.8|2257.6|2254.6|2263.1|2260.1|2256.8|2254.4|1839
1633575600000|2021-10-07 03:00:00|2257.8|2254.8|2260|2257|2260.4|2257.4|2255.6|2252.9|1737
1633579200000|2021-10-07 04:00:00|2260.1|2257.1|2259.5|2256.5|2260.9|2257.9|2257|2254|1250
1633582800000|2021-10-07 05:00:00|2259.3|2256.3|2251.6|2248.6|2262.8|2259.8|2250.4|2247.6|2330
1633586400000|2021-10-07 06:00:00|2251.2|2248.2|2275.9|2272.9|2277.1|2274.4|2250|2247.5|4533
1633590000000|2021-10-07 07:00:00|2275.5|2272.5|2276.8|2273.8|2278.6|2276.1|2270.6|2268.2|5553
1633593600000|2021-10-07 08:00:00|2276.7|2273.7|2267.9|2265.9|2277.4|2274.4|2265.8|2263.3|4083
1633597200000|2021-10-07 09:00:00|2268.4|2265.4|2266.6|2264.6|2269.4|2266.9|2264.1|2261.6|4028
1633600800000|2021-10-07 10:00:00|2266.5|2264.5|2275.5|2273.5|2276.3|2273.7|2266.3|2264.2|2848
1633604400000|2021-10-07 11:00:00|2275.1|2273.1|2275.4|2273.4|2282.5|2279.8|2271|2268.3|4184
1633608000000|2021-10-07 12:00:00|2275.7|2273.7|2253.3|2250.3|2280.9|2278.3|2251.8|2249.3|7963
1633611600000|2021-10-07 13:00:00|2253.2|2250.2|2264.7|2262.7|2266|2264|2239.7|2237.3|10595
1633615200000|2021-10-07 14:00:00|2264.8|2262.8|2267.3|2265.3|2280.1|2277.8|2264.5|2262.5|9411
1633618800000|2021-10-07 15:00:00|2267.2|2265.2|2265.5|2263.5|2272.7|2270.5|2264.3|2261.9|5355
1633622400000|2021-10-07 16:00:00|2265.7|2263.7|2261.7|2259.7|2267.2|2265.2|2258.6|2256.2|3331
1633626000000|2021-10-07 17:00:00|2261.4|2259.4|2263.6|2261.6|2266|2263.8|2259.6|2257.1|2463
1633629600000|2021-10-07 18:00:00|2263.7|2261.7|2259.7|2257.7|2264.3|2261.8|2257.8|2255.3|2329
1633633200000|2021-10-07 19:00:00|2259.4|2257.4|2260.2|2258.2|2262.7|2260.4|2258.3|2255.9|2361
1633636800000|2021-10-07 20:00:00|2260.1|2258.1|2262.1|2259.1|2264.9|2262.1|2259.8|2256|1491
1633644000000|2021-10-07 22:00:00|2261.2|2258.2|2259.7|2256.7|2263.2|2260.2|2259.3|2256.3|1058
1633647600000|2021-10-07 23:00:00|2259.6|2256.6|2260.6|2257.6|2261.9|2258.9|2257.8|2254.8|1219
1633651200000|2021-10-08 00:00:00|2260.5|2257.5|2260.5|2257.5|2263.1|2260.1|2255.1|2252.1|2984
1633654800000|2021-10-08 01:00:00|2260.4|2257.4|2249.1|2247.1|2266.8|2263.8|2244.9|2242|8268
1633658400000|2021-10-08 02:00:00|2249|2247|2252|2250|2254|2251.8|2245.9|2243.9|4561
1633662000000|2021-10-08 03:00:00|2252.1|2250.1|2249.9|2247.9|2253|2250.7|2247.9|2245.4|2517
1633665600000|2021-10-08 04:00:00|2249.8|2247.8|2247.3|2244.3|2251.6|2249.3|2246.7|2244.2|1660
1633669200000|2021-10-08 05:00:00|2247.2|2244.2|2247.8|2244.8|2251.5|2249|2244.5|2242|3548
1633672800000|2021-10-08 06:00:00|2248|2245|2251.8|2248.8|2255.1|2252.5|2247.4|2244.6|5200
1633676400000|2021-10-08 07:00:00|2251.6|2248.6|2252.8|2249.8|2254.3|2251.4|2245.3|2242.8|5014
1633680000000|2021-10-08 08:00:00|2252.7|2249.7|2249.5|2247.5|2253.1|2250.7|2247.7|2245.3|3501
1633683600000|2021-10-08 09:00:00|2249.6|2247.6|2254.5|2252.5|2255.5|2253.4|2248.7|2246.3|3032
1633687200000|2021-10-08 10:00:00|2254.4|2252.4|2253.7|2251.7|2255.1|2252.9|2250.1|2247.7|2636
1633690800000|2021-10-08 11:00:00|2253.9|2251.9|2255.2|2253.2|2261.7|2259.1|2253.5|2251.5|3342
1633694400000|2021-10-08 12:00:00|2255.7|2252.7|2309.7|2306.7|2312.4|2309.8|2253.4|2249.7|11556
1633698000000|2021-10-08 13:00:00|2310.3|2307.3|2305|2302|2320.9|2317.9|2298.5|2295.5|13907
1633701600000|2021-10-08 14:00:00|2305.1|2302.1|2277.6|2274.6|2308.4|2305.4|2271.3|2268.7|12095
1633705200000|2021-10-08 15:00:00|2277.7|2274.7|2278.3|2275.3|2281.1|2278.2|2273.4|2270.6|6183
1633708800000|2021-10-08 16:00:00|2278.4|2275.4|2276.8|2273.8|2278.6|2275.6|2272.4|2269.4|3612
1633712400000|2021-10-08 17:00:00|2276.9|2273.9|2276|2273|2277.8|2275.5|2268.5|2265.9|2942
1633716000000|2021-10-08 18:00:00|2275.9|2272.9|2271.9|2268.9|2277.1|2274.6|2270.9|2268.4|2182
1633719600000|2021-10-08 19:00:00|2272|2269|2266.4|2263.4|2272.6|2270|2264|2261.4|2233
1633723200000|2021-10-08 20:00:00|2266.3|2263.3|2267.7|2264.7|2271.4|2265.7|2262.8|2259.8|1424
1633903200000|2021-10-10 22:00:00|2270.6|2267.6|2265|2262|2278.1|2272.4|2258.2|2255.2|3048
1633906800000|2021-10-10 23:00:00|2265.1|2262.1|2262.2|2259.2|2266.2|2263.2|2260.2|2257.2|1944
1633910400000|2021-10-11 00:00:00|2262.4|2259.4|2267.4|2264.4|2271.5|2268.7|2262|2259|2847
1633914000000|2021-10-11 01:00:00|2267.6|2264.6|2278|2275|2284.2|2281.2|2266|2263|5782
1633917600000|2021-10-11 02:00:00|2277.9|2274.9|2276.1|2273.1|2280.9|2277.9|2275.8|2272.8|3152
1633921200000|2021-10-11 03:00:00|2276|2273|2272.8|2269.8|2278.3|2275.3|2271.7|2268.7|2200
1633924800000|2021-10-11 04:00:00|2272.9|2269.9|2276.2|2273.2|2276.3|2273.3|2271.7|2268.7|1511
1633928400000|2021-10-11 05:00:00|2276.3|2273.3|2273.7|2270.7|2279.3|2276.3|2264.7|2261.7|3344
1633932000000|2021-10-11 06:00:00|2273.8|2270.8|2267.1|2264.1|2275.4|2272.4|2260.9|2258.3|6308
1633935600000|2021-10-11 07:00:00|2265.7|2263.7|2262.1|2259.1|2269.6|2267|2255.9|2253.4|5720
1633939200000|2021-10-11 08:00:00|2262.2|2259.2|2255.3|2252.3|2264.3|2261.8|2254.1|2251.1|4431
1633942800000|2021-10-11 09:00:00|2255.4|2252.4|2258.9|2255.9|2259.4|2257|2252.2|2249.6|3472
1633946400000|2021-10-11 10:00:00|2259|2256|2253.1|2250.1|2261.5|2259|2252.8|2250.1|2711
1633950000000|2021-10-11 11:00:00|2252.8|2249.8|2258.1|2255.1|2259.5|2256.8|2251|2248.2|3441
1633953600000|2021-10-11 12:00:00|2258.2|2255.2|2256.3|2253.3|2265|2262.5|2255.2|2252.5|5445
1633957200000|2021-10-11 13:00:00|2256.4|2253.4|2275.9|2272.9|2278.7|2275.9|2254.4|2251.9|9372
1633960800000|2021-10-11 14:00:00|2276|2273|2273.3|2271.3|2283.1|2280.7|2269.9|2267.5|5905
1633964400000|2021-10-11 15:00:00|2273.1|2271.1|2269.4|2267.4|2277.3|2275.1|2268.2|2266.2|3125
1633968000000|2021-10-11 16:00:00|2269.2|2267.2|2266.9|2263.9|2270|2268|2265.7|2263.2|2646
1633971600000|2021-10-11 17:00:00|2266.8|2263.8|2262.5|2259.5|2267.6|2265.2|2261.3|2258.8|3088
1633975200000|2021-10-11 18:00:00|2262.6|2259.6|2263.2|2261.2|2264.9|2262.4|2261.4|2258.8|2070
1633978800000|2021-10-11 19:00:00|2263.1|2261.1|2259.2|2256.2|2264.3|2261.8|2258.5|2255.9|2224
1633982400000|2021-10-11 20:00:00|2259|2256|2260.5|2257.5|2263.3|2257.8|2258.1|2254.1|1426
1633989600000|2021-10-11 22:00:00|2260.9|2257.9|2257.7|2254.7|2263|2258.8|2257|2254.3|1547
1633993200000|2021-10-11 23:00:00|2257.6|2254.6|2257.6|2254.6|2260.1|2257.4|2256.5|2253.5|1261
1633996800000|2021-10-12 00:00:00|2257.8|2254.8|2254.7|2252.7|2257.8|2254.8|2253.1|2250.5|3041
1634000400000|2021-10-12 01:00:00|2255|2252|2262.5|2259.5|2263.2|2260.8|2248.2|2245.7|6261
1634004000000|2021-10-12 02:00:00|2262.4|2259.4|2264.9|2261.9|2266.5|2264|2260.9|2258.4|3079
1634007600000|2021-10-12 03:00:00|2264.8|2261.8|2262.2|2259.2|2265.6|2263|2260.6|2257.6|2911
1634011200000|2021-10-12 04:00:00|2262.3|2259.3|2261.3|2258.3|2263|2260|2258.2|2255.6|1353
1634014800000|2021-10-12 05:00:00|2261.1|2258.1|2271.6|2268.6|2274.2|2271.2|2260.8|2257.8|3702
1634018400000|2021-10-12 06:00:00|2271.8|2268.8|2263.9|2260.9|2273.6|2271|2261.6|2258.8|5438
1634022000000|2021-10-12 07:00:00|2264|2261|2257.7|2254.7|2267.4|2264.8|2257.2|2254.6|5152
1634025600000|2021-10-12 08:00:00|2257.3|2255.3|2259.4|2256.4|2261.3|2258.3|2254|2251.4|4437
1634029200000|2021-10-12 09:00:00|2258.8|2256.8|2265.6|2262.6|2268.2|2265.6|2258.5|2256.1|3521
1634032800000|2021-10-12 10:00:00|2265.5|2262.5|2265.2|2263.2|2267.9|2265.2|2255.9|2253.4|3527
1634036400000|2021-10-12 11:00:00|2265.1|2263.1|2262.3|2259.3|2269|2266|2259.1|2256.3|4482
1634040000000|2021-10-12 12:00:00|2262.2|2259.2|2247.2|2244.2|2263.9|2261.1|2236|2233|8018
1634043600000|2021-10-12 13:00:00|2247.3|2244.3|2277.2|2274.2|2277.7|2274.7|2244.2|2241.2|11389
1634047200000|2021-10-12 14:00:00|2277.1|2274.1|2259.7|2256.7|2278.6|2275.6|2254.5|2251.8|9333
1634050800000|2021-10-12 15:00:00|2259.6|2256.6|2258.3|2255.3|2265.4|2262.5|2253.3|2250.3|6307
1634054400000|2021-10-12 16:00:00|2258.7|2255.7|2256.8|2254.8|2260.9|2258.4|2253.8|2251.8|3923
1634058000000|2021-10-12 17:00:00|2256.7|2254.7|2255.5|2253.5|2260|2257.6|2250.4|2247.9|3989
1634061600000|2021-10-12 18:00:00|2255.4|2253.4|2254.7|2252.7|2257.8|2255.8|2250.4|2248.4|1861
1634065200000|2021-10-12 19:00:00|2254.6|2252.6|2261.6|2259.6|2262.4|2259.8|2254.6|2252.6|1699
1634068800000|2021-10-12 20:00:00|2261.7|2259.7|2257.8|2254.8|2262.1|2259.7|2256.9|2254.7|1217
1634076000000|2021-10-12 22:00:00|2258.8|2255.8|2256.8|2253.8|2260.4|2257.4|2256.2|2253.7|966
1634079600000|2021-10-12 23:00:00|2256.7|2253.7|2255.7|2252.7|2257.8|2254.9|2254.8|2252.2|839
1634083200000|2021-10-13 00:00:00|2255.6|2252.6|2259.6|2256.6|2260.1|2257.4|2254.2|2251.7|1885
1634086800000|2021-10-13 01:00:00|2259.7|2256.7|2259.9|2256.9|2265.1|2262.8|2254.3|2251.6|3672
1634090400000|2021-10-13 02:00:00|2260|2257|2260.1|2257.1|2262.8|2260|2248.3|2245.4|4240
1634094000000|2021-10-13 03:00:00|2260.2|2257.2|2266.7|2263.7|2273.1|2270.5|2258.8|2255.9|3250
1634097600000|2021-10-13 04:00:00|2266.8|2263.8|2268.8|2265.8|2270.3|2267.7|2266.6|2263.6|1650
1634101200000|2021-10-13 05:00:00|2268.7|2265.7|2271.1|2268.1|2273|2270.4|2266.2|2263.5|3023
1634104800000|2021-10-13 06:00:00|2271|2268|2270.6|2268.6|2273.4|2271|2267.7|2265.2|5014
1634108400000|2021-10-13 07:00:00|2271|2269|2277|2275|2278.1|2276.1|2269.1|2266.6|5080
1634112000000|2021-10-13 08:00:00|2277.1|2275.1|2281.7|2278.7|2287.9|2285.9|2276.9|2274.7|5078
1634115600000|2021-10-13 09:00:00|2281.6|2278.6|2277.9|2275.9|2282|2279.6|2277.5|2275.5|2383
1634119200000|2021-10-13 10:00:00|2278|2276|2290.6|2288.6|2291.2|2288.7|2277.7|2275.7|2849
1634122800000|2021-10-13 11:00:00|2290.7|2288.7|2290.6|2288.6|2294.3|2291.9|2282.7|2280.5|3464
1634126400000|2021-10-13 12:00:00|2290.7|2288.7|2271.5|2269.5|2295.1|2293.1|2263.5|2260.9|9936
1634130000000|2021-10-13 13:00:00|2271.1|2269.1|2300|2298|2303.2|2301.2|2267.7|2265.1|12712
1634133600000|2021-10-13 14:00:00|2299.9|2297.9|2315.7|2313.7|2323.2|2321|2299.9|2297.5|11019
1634137200000|2021-10-13 15:00:00|2315.8|2313.8|2319.1|2317.1|2326.1|2323.9|2313.5|2310.6|6919
1634140800000|2021-10-13 16:00:00|2318.8|2316.8|2310.5|2308.5|2320.4|2318.2|2309|2306.7|3941
1634144400000|2021-10-13 17:00:00|2310.6|2308.6|2314.1|2311.1|2316.8|2314.3|2310.6|2308.6|2997
1634148000000|2021-10-13 18:00:00|2314|2311|2310.4|2308.4|2316.9|2313.9|2307.5|2305.1|4092
1634151600000|2021-10-13 19:00:00|2310.3|2308.3|2304.9|2301.9|2310.4|2308.4|2303.8|2301.5|1928
1634155200000|2021-10-13 20:00:00|2305.1|2302.1|2311.1|2308.1|2311.6|2308.6|2305.1|2302.1|1181
1634162400000|2021-10-13 22:00:00|2311|2308|2309.9|2307.9|2311.7|2308.9|2309.5|2306.1|1108
1634166000000|2021-10-13 23:00:00|2310|2308|2308|2305|2310.7|2308|2307.1|2304.1|1307
1634169600000|2021-10-14 00:00:00|2307.9|2304.9|2306.8|2303.8|2310|2307.2|2304.5|2301.6|2103
1634173200000|2021-10-14 01:00:00|2306.7|2303.7|2295.7|2293.7|2313.3|2310.3|2293.5|2291.4|5033
1634176800000|2021-10-14 02:00:00|2295.6|2293.6|2298.5|2296.5|2299.2|2296.8|2291|2288.5|3400
1634180400000|2021-10-14 03:00:00|2298.7|2295.7|2297.3|2295.3|2300.5|2297.8|2293.7|2291.4|3146
1634184000000|2021-10-14 04:00:00|2297.4|2295.4|2301.3|2299.3|2302.1|2299.4|2296.8|2294.6|1235
1634187600000|2021-10-14 05:00:00|2301.2|2299.2|2305.3|2303.3|2306.9|2304.4|2300.5|2298.2|2630
1634191200000|2021-10-14 06:00:00|2305.6|2303.6|2323.9|2320.9|2324.2|2321.7|2304.7|2302.3|5033
1634194800000|2021-10-14 07:00:00|2323.2|2321.2|2321.2|2318.2|2323.5|2321.2|2310.5|2308.5|4691
1634198400000|2021-10-14 08:00:00|2321.1|2318.1|2327.8|2325.8|2330|2327.6|2320.7|2318.1|5189
1634202000000|2021-10-14 09:00:00|2327.9|2325.9|2328.9|2326.9|2333.3|2331.3|2325.8|2323.8|3339
1634205600000|2021-10-14 10:00:00|2329|2327|2339.8|2337.8|2340|2338|2326|2324|3101
1634209200000|2021-10-14 11:00:00|2339.7|2337.7|2327.1|2324.1|2339.9|2337.8|2325.2|2322.6|4440
1634212800000|2021-10-14 12:00:00|2327.2|2324.2|2352.2|2349.2|2352.2|2349.6|2321.2|2318.9|8909
1634216400000|2021-10-14 13:00:00|2352.5|2349.5|2334.5|2332.5|2352.9|2349.9|2322.8|2320.3|11557
1634220000000|2021-10-14 14:00:00|2334.6|2332.6|2337.1|2335.1|2340.9|2338.9|2328.2|2326.2|7340
1634223600000|2021-10-14 15:00:00|2337.2|2335.2|2344|2342|2347.4|2345.4|2332.8|2330.5|5019
1634227200000|2021-10-14 16:00:00|2343.9|2341.9|2349.2|2347.2|2350.4|2348.4|2343.3|2341.3|3315
1634230800000|2021-10-14 17:00:00|2349.3|2347.3|2348.9|2346.9|2349.9|2347.3|2343.9|2341.5|2387
1634234400000|2021-10-14 18:00:00|2349|2347|2358.5|2356.5|2358.7|2356.6|2347.9|2345.9|1990
1634238000000|2021-10-14 19:00:00|2358.4|2356.4|2355.5|2353.5|2359.7|2357.6|2353.4|2351.1|2528
1634241600000|2021-10-14 20:00:00|2355.7|2353.7|2353|2350|2357.1|2355.1|2352.2|2349.2|1249
1634248800000|2021-10-14 22:00:00|2353.2|2350.2|2353.2|2350.2|2355.8|2352.9|2352.2|2349.6|1130
1634252400000|2021-10-14 23:00:00|2353.1|2350.1|2352.2|2349.2|2354.7|2352.5|2351.1|2348.2|1156
1634256000000|2021-10-15 00:00:00|2352.1|2349.1|2350.9|2347.9|2354.2|2351.5|2349.6|2347.4|2098
1634259600000|2021-10-15 01:00:00|2350.8|2347.8|2352.4|2350.4|2352.5|2350.5|2346|2343.7|5384
1634263200000|2021-10-15 02:00:00|2352.3|2350.3|2355.7|2352.7|2360.4|2358.2|2350.2|2348|3298
1634266800000|2021-10-15 03:00:00|2355.6|2352.6|2352.1|2350.1|2355.6|2353|2349.2|2347.2|2650
1634270400000|2021-10-15 04:00:00|2352|2350|2350|2348|2353.9|2351.7|2349.4|2346.9|1395
1634274000000|2021-10-15 05:00:00|2350.1|2348.1|2346.4|2343.4|2350.8|2348.4|2345|2343|3083
1634277600000|2021-10-15 06:00:00|2346.5|2343.5|2351.1|2349.1|2351.4|2349.4|2345.5|2343.1|5782
1634281200000|2021-10-15 07:00:00|2351.2|2349.2|2336.9|2334.9|2351.5|2349.5|2333.5|2330.9|4857
1634284800000|2021-10-15 08:00:00|2337.1|2335.1|2336|2333|2342.7|2340.4|2334.5|2332.1|3795
1634288400000|2021-10-15 09:00:00|2335.9|2332.9|2332.2|2329.2|2338.4|2336|2324.1|2322.1|5171
1634292000000|2021-10-15 10:00:00|2332.3|2329.3|2326|2324|2333.5|2331.1|2325.8|2323.4|3137
1634295600000|2021-10-15 11:00:00|2326.1|2324.1|2322.5|2320.5|2332.4|2329.8|2318.3|2316.2|4386
1634299200000|2021-10-15 12:00:00|2322.4|2320.4|2315.3|2313.3|2328.8|2326.2|2308|2305.7|10217
1634302800000|2021-10-15 13:00:00|2315.5|2313.5|2333.6|2331.6|2340.6|2338.5|2313.6|2311.6|11336
1634306400000|2021-10-15 14:00:00|2334.3|2331.3|2341.3|2339.3|2345.1|2342.9|2329.1|2326.5|9076
1634310000000|2021-10-15 15:00:00|2341.4|2339.4|2332.8|2330.8|2342.2|2340|2329.5|2327.5|5505
1634313600000|2021-10-15 16:00:00|2332.7|2330.7|2334.8|2332.8|2336.7|2334.3|2330.8|2328.8|3619
1634317200000|2021-10-15 17:00:00|2334.7|2332.7|2333|2331|2336.8|2334.7|2330|2327.7|3141
1634320800000|2021-10-15 18:00:00|2333.5|2331.5|2333.1|2331.1|2335.1|2332.6|2332.2|2329.8|1680
1634324400000|2021-10-15 19:00:00|2333|2331|2333.9|2330.9|2334.6|2331.7|2330.6|2328|1459
1634328000000|2021-10-15 20:00:00|2334|2331|2332.8|2329.8|2337.6|2331.7|2331.8|2323.6|1186
1634508000000|2021-10-17 22:00:00|2334.9|2331.9|2336.4|2333.4|2337.9|2334.9|2331.8|2328.8|2163
1634511600000|2021-10-17 23:00:00|2336.2|2333.2|2336.4|2333.4|2340.2|2337.6|2331.6|2328.8|2391
1634515200000|2021-10-18 00:00:00|2336.3|2333.3|2335.4|2332.4|2338.3|2335.4|2331.6|2329.2|3080
1634518800000|2021-10-18 01:00:00|2334.6|2332.6|2338.7|2335.7|2347|2344|2330|2327.7|7202
1634522400000|2021-10-18 02:00:00|2338.9|2335.9|2342.5|2339.5|2344.8|2341.8|2337.4|2334.9|3415
1634526000000|2021-10-18 03:00:00|2342.6|2339.6|2334.9|2331.9|2342.8|2339.8|2333.8|2331.1|2769
1634529600000|2021-10-18 04:00:00|2334.8|2331.8|2333.1|2330.1|2335.3|2332.8|2331.4|2328.7|1573
1634533200000|2021-10-18 05:00:00|2332.6|2330.6|2335.4|2332.4|2338.4|2335.8|2332.1|2329.6|3047
1634536800000|2021-10-18 06:00:00|2335.2|2332.2|2329.5|2326.5|2337.6|2335.1|2318|2315.3|8616
1634540400000|2021-10-18 07:00:00|2329.7|2326.7|2334.8|2332.8|2337|2334.9|2327.3|2324.8|6617
1634544000000|2021-10-18 08:00:00|2334.7|2332.7|2327.9|2325.9|2342.1|2339.8|2326.8|2324.5|5997
1634547600000|2021-10-18 09:00:00|2328.1|2326.1|2328.6|2326.6|2332.4|2330.3|2326.2|2323.9|4483
1634551200000|2021-10-18 10:00:00|2328.7|2326.7|2326.1|2324.1|2329.2|2327.1|2323|2321|3998
1634554800000|2021-10-18 11:00:00|2325.7|2323.7|2323.9|2321.9|2327.8|2325.5|2321.2|2318.9|3988
1634558400000|2021-10-18 12:00:00|2324|2322|2326.5|2324.5|2337.8|2335.8|2323.2|2320.9|8264
1634562000000|2021-10-18 13:00:00|2326.4|2324.4|2316.8|2314.8|2333.2|2331.2|2302.2|2300.2|11997
1634565600000|2021-10-18 14:00:00|2317|2315|2327.9|2325.9|2329.9|2327.9|2313.3|2310.9|7592
1634569200000|2021-10-18 15:00:00|2328|2326|2324.9|2322.9|2328.4|2326.4|2321|2319|4080
1634572800000|2021-10-18 16:00:00|2325|2323|2327|2325|2327.8|2325.8|2323.2|2321.2|2424
1634576400000|2021-10-18 17:00:00|2326.9|2324.9|2326.2|2324.2|2327.4|2325.4|2321.8|2319.8|1936
1634580000000|2021-10-18 18:00:00|2326.1|2324.1|2324.2|2322.2|2326.8|2324.8|2322.4|2320.4|1247
1634583600000|2021-10-18 19:00:00|2324.3|2322.3|2320.5|2318.5|2324.4|2322.4|2320.1|2318.1|1361
1634587200000|2021-10-18 20:00:00|2320.6|2318.6|2320.6|2317.6|2321.9|2319.3|2319.8|2316.8|737
1634594400000|2021-10-18 22:00:00|2322.8|2319.8|2320.2|2318.2|2323.1|2320.1|2319.9|2317.4|565
1634598000000|2021-10-18 23:00:00|2320.1|2318.1|2320.6|2318.6|2321.8|2319.3|2319.8|2317.3|903
1634601600000|2021-10-19 00:00:00|2320.8|2318.8|2327.6|2324.6|2327.7|2325.2|2320.3|2318.1|2493
1634605200000|2021-10-19 01:00:00|2327.9|2324.9|2338.3|2335.3|2341.4|2338.8|2327.7|2324.9|5700
1634608800000|2021-10-19 02:00:00|2338.2|2335.2|2351.2|2349.2|2353.8|2351.2|2337.2|2334.8|4294
1634612400000|2021-10-19 03:00:00|2351.1|2349.1|2348.2|2345.2|2352.9|2350.4|2344.2|2341.4|3033
1634616000000|2021-10-19 04:00:00|2348.4|2345.4|2347.7|2345.7|2352.7|2350.2|2346.6|2344.1|1869
1634619600000|2021-10-19 05:00:00|2347.8|2345.8|2358.2|2355.2|2358.6|2356|2346.2|2343.8|2970
1634623200000|2021-10-19 06:00:00|2358.5|2355.5|2363.3|2361.3|2365.1|2362.7|2353.8|2351.8|6398
1634626800000|2021-10-19 07:00:00|2363.6|2361.6|2374.4|2372.4|2379.8|2377.2|2361.9|2359.5|6109
1634630400000|2021-10-19 08:00:00|2374.2|2372.2|2379.1|2377.1|2381.7|2379.6|2369.5|2367.4|4467
1634634000000|2021-10-19 09:00:00|2378.9|2376.9|2377.1|2375.1|2381.2|2378.9|2370.7|2368.5|3398
1634637600000|2021-10-19 10:00:00|2377|2375|2377.3|2374.3|2377.9|2375.9|2370.2|2368.1|3000
1634641200000|2021-10-19 11:00:00|2377.4|2374.4|2380.8|2378.8|2382|2379.5|2367.1|2364.6|5254
1634644800000|2021-10-19 12:00:00|2381|2379|2403|2400|2406.6|2404.3|2380.3|2377.9|9819
1634648400000|2021-10-19 13:00:00|2402.9|2400.9|2401.8|2399.8|2413.8|2411.4|2392.7|2389.7|13396
1634652000000|2021-10-19 14:00:00|2402|2400|2395.5|2392.5|2410.8|2408.1|2390.4|2387.9|10794
1634655600000|2021-10-19 15:00:00|2395.6|2392.6|2386.9|2384.9|2397.2|2394.2|2384.2|2381.6|7238
1634659200000|2021-10-19 16:00:00|2387|2385|2388.2|2386.2|2388.9|2386.4|2380.2|2377.8|4096
1634662800000|2021-10-19 17:00:00|2388.4|2386.4|2375.6|2373.6|2389|2386.5|2375.5|2373.3|3607
1634666400000|2021-10-19 18:00:00|2375.7|2373.7|2368.3|2366.3|2376.1|2374|2366.7|2364.7|2213
1634670000000|2021-10-19 19:00:00|2368.4|2366.4|2366.8|2364.8|2368.7|2366.7|2362.3|2360.3|1842
1634673600000|2021-10-19 20:00:00|2366.7|2364.7|2368.5|2365.5|2370.5|2368.3|2365.8|2362.3|1406
1634680800000|2021-10-19 22:00:00|2368.4|2365.4|2367.7|2364.7|2369|2366.4|2365.6|2362.6|1370
1634684400000|2021-10-19 23:00:00|2367.8|2364.8|2365.2|2363.2|2368|2365.6|2364.3|2361.8|1649
1634688000000|2021-10-20 00:00:00|2365.1|2363.1|2365.7|2362.7|2367|2364.8|2358.5|2355.9|3416
1634691600000|2021-10-20 01:00:00|2365.6|2362.6|2372.5|2369.5|2377.7|2375.7|2363.7|2360.7|6214
1634695200000|2021-10-20 02:00:00|2372.4|2369.4|2376.9|2374.9|2377.9|2375.4|2367.8|2364.9|4039
1634698800000|2021-10-20 03:00:00|2377|2375|2379.8|2376.8|2381|2378.2|2373.3|2371|3405
1634702400000|2021-10-20 04:00:00|2380|2377|2383.5|2380.5|2383.7|2380.7|2376.9|2373.9|1977
1634706000000|2021-10-20 05:00:00|2383.6|2380.6|2392.8|2389.8|2393.8|2390.8|2381.2|2378.2|3804
1634709600000|2021-10-20 06:00:00|2393.1|2390.1|2387.5|2384.5|2394.8|2392.5|2386.5|2383.7|7143
1634713200000|2021-10-20 07:00:00|2387|2385|2387.2|2385.2|2390.4|2388|2383.8|2380.8|5995
1634716800000|2021-10-20 08:00:00|2387.1|2385.1|2394.5|2391.5|2397.6|2395|2385.9|2383.4|5260
1634720400000|2021-10-20 09:00:00|2394.4|2391.4|2394.2|2391.2|2395.7|2393.2|2389|2386.7|3182
1634724000000|2021-10-20 10:00:00|2393.8|2391.8|2396.7|2393.7|2399.8|2397.2|2390.6|2388.1|3392
1634727600000|2021-10-20 11:00:00|2396.8|2393.8|2390.3|2387.3|2399.8|2397.2|2388.3|2385.8|4586
1634731200000|2021-10-20 12:00:00|2390.4|2387.4|2417.2|2414.2|2421.5|2419|2390.4|2387.4|9056
1634734800000|2021-10-20 13:00:00|2417.1|2414.1|2407.1|2405.1|2419.1|2416.1|2391|2388.4|11748
1634738400000|2021-10-20 14:00:00|2407|2405|2418.1|2416.1|2422|2419.6|2399.6|2396.7|9327
1634742000000|2021-10-20 15:00:00|2418.7|2415.7|2431.7|2429.7|2436.9|2434.9|2418|2415.5|6673
1634745600000|2021-10-20 16:00:00|2431.6|2429.6|2443.1|2440.1|2443.3|2441|2431.2|2428.6|5572
1634749200000|2021-10-20 17:00:00|2442.6|2440.6|2438.4|2435.4|2443.8|2441.3|2433.7|2431.3|5422
1634752800000|2021-10-20 18:00:00|2438.3|2435.3|2438.2|2436.2|2439.9|2437.4|2435.9|2433.1|2158
1634756400000|2021-10-20 19:00:00|2438|2436|2435|2433|2439.2|2436.9|2434.4|2431.8|1929
1634760000000|2021-10-20 20:00:00|2435.3|2433.3|2429.6|2426.6|2436.3|2434.3|2428.9|2423.6|1720
1634767200000|2021-10-20 22:00:00|2432.7|2429.7|2432.8|2430.8|2436.6|2433.1|2431.4|2427.7|1527
1634770800000|2021-10-20 23:00:00|2433.5|2430.5|2430.5|2427.5|2434.7|2431.7|2430.4|2427.4|1278
1634774400000|2021-10-21 00:00:00|2430.6|2427.6|2437.2|2434.2|2438.1|2435.9|2430.1|2427.4|2615
1634778000000|2021-10-21 01:00:00|2437.3|2434.3|2442.5|2440.5|2443.9|2441.6|2430.4|2427.9|5924
1634781600000|2021-10-21 02:00:00|2442.3|2440.3|2440.8|2438.8|2446.9|2444.5|2439.5|2436.8|4801
1634785200000|2021-10-21 03:00:00|2440.9|2437.8|2442.4|2440.4|2444.3|2442.1|2439.1|2436.5|3662
1634788800000|2021-10-21 04:00:00|2442.2|2440.2|2438.2|2435.2|2443.2|2440.8|2435.1|2432.6|3172
1634792400000|2021-10-21 05:00:00|2438.1|2435.1|2444.5|2441.5|2444.7|2441.7|2424.4|2421.4|5755
1634796000000|2021-10-21 06:00:00|2444.7|2441.7|2423.8|2420.8|2450.2|2447.2|2421.7|2419.6|8156
1634799600000|2021-10-21 07:00:00|2423.9|2420.9|2422.7|2420.7|2424.2|2421.6|2411.7|2408.8|6586
1634803200000|2021-10-21 08:00:00|2422.6|2420.6|2426.3|2424.3|2427.5|2425|2416.5|2414|4495
1634806800000|2021-10-21 09:00:00|2426.4|2424.4|2431|2428|2431.6|2429.1|2421.8|2419.3|3503
1634810400000|2021-10-21 10:00:00|2430|2427.5|2425.5|2422.5|2432.9|2430.5|2425.1|2422.1|3667
1634814000000|2021-10-21 11:00:00|2425|2422|2411.4|2409.4|2425.4|2422.9|2407.3|2405|7358
1634817600000|2021-10-21 12:00:00|2411.6|2409.6|2427|2424|2432.5|2429.7|2408.5|2405.9|8603
1634821200000|2021-10-21 13:00:00|2427.1|2424.1|2413.2|2410.2|2429.6|2427.2|2407|2404.6|10984
1634824800000|2021-10-21 14:00:00|2413.4|2410.4|2416.3|2414.3|2420.4|2418.2|2407.5|2404.5|9166
1634828400000|2021-10-21 15:00:00|2416.2|2414.2|2417.5|2414.5|2418|2415.5|2409.2|2406.7|5796
1634832000000|2021-10-21 16:00:00|2417.4|2414.4|2410.8|2407.8|2417.8|2415.1|2409.6|2407|2866
1634835600000|2021-10-21 17:00:00|2409.8|2407.7|2402.1|2400.1|2413.1|2410.6|2401.9|2399.5|2800
1634839200000|2021-10-21 18:00:00|2402.2|2400.2|2411.3|2409.3|2412.1|2409.8|2401.7|2399.3|1873
1634842800000|2021-10-21 19:00:00|2411.7|2408.7|2417.5|2415.5|2418.6|2416.3|2411|2408.5|1995
1634846400000|2021-10-21 20:00:00|2418|2415|2417.3|2414.3|2418.3|2415.8|2414.9|2411.9|1239
1634853600000|2021-10-21 22:00:00|2417.4|2414.4|2416.9|2413.9|2418|2415|2415.6|2412.4|1101
1634857200000|2021-10-21 23:00:00|2417|2414|2417|2414|2420.9|2418|2416.7|2413.9|1603
1634860800000|2021-10-22 00:00:00|2416.8|2413.8|2420.7|2417.7|2421.6|2418.6|2413.7|2410.7|2760
1634864400000|2021-10-22 01:00:00|2420.6|2417.6|2421.2|2418.2|2425.8|2422.8|2418.3|2415.5|6950
1634868000000|2021-10-22 02:00:00|2421.3|2418.3|2416.9|2413.9|2424|2421|2415|2412|3356
1634871600000|2021-10-22 03:00:00|2416.8|2413.8|2420.5|2417.5|2423.7|2421.1|2414.1|2411.6|3115
1634875200000|2021-10-22 04:00:00|2420.4|2417.4|2418.9|2415.9|2421.7|2419|2418.1|2415.1|1383
1634878800000|2021-10-22 05:00:00|2419|2416|2416.1|2413.1|2423.9|2420.9|2415.5|2412.5|3324
1634882400000|2021-10-22 06:00:00|2416.3|2413.3|2430.8|2428.8|2434.6|2431.8|2414.1|2411.5|7340
1634886000000|2021-10-22 07:00:00|2430.9|2428.9|2436.3|2433.3|2436.9|2433.9|2428.7|2426.3|6297
1634889600000|2021-10-22 08:00:00|2436.2|2433.2|2433.5|2430.5|2439.5|2437|2433|2430.2|4107
1634893200000|2021-10-22 09:00:00|2433.4|2430.4|2437.3|2435.3|2438.2|2436|2430.2|2427.5|3681
1634896800000|2021-10-22 10:00:00|2437.4|2435.4|2433.4|2431.4|2439.4|2437|2433.1|2430.6|3622
1634900400000|2021-10-22 11:00:00|2434|2431|2430.8|2428.8|2438.8|2436.2|2430.4|2427.9|3869
1634904000000|2021-10-22 12:00:00|2430.9|2428.9|2452|2449|2455.4|2452.6|2430.7|2428|8994
1634907600000|2021-10-22 13:00:00|2451.7|2448.7|2468.1|2465.1|2476.5|2473.5|2439.5|2437|11353
1634911200000|2021-10-22 14:00:00|2468.2|2465.2|2478|2475|2483.1|2480.3|2466.6|2463.6|10018
1634914800000|2021-10-22 15:00:00|2477.9|2474.9|2426.8|2423.8|2484.1|2481.3|2420.4|2418|13618
1634918400000|2021-10-22 16:00:00|2426.6|2423.6|2442.1|2439.1|2445.7|2442.7|2420.4|2417.8|7942
1634922000000|2021-10-22 17:00:00|2442.2|2439.2|2430.9|2427.9|2447.2|2444.2|2430.1|2427.5|6034
1634925600000|2021-10-22 18:00:00|2431|2428|2433.9|2430.9|2439.3|2436.7|2430|2427.3|3287
1634929200000|2021-10-22 19:00:00|2434|2431|2435.3|2432.3|2436|2433|2429.5|2426.8|2649
1634932800000|2021-10-22 20:00:00|2435.4|2432.4|2434.8|2431.8|2445.2|2433.8|2431.4|2424.8|1565
1635112800000|2021-10-24 22:00:00|2434.6|2427.7|2441.9|2438.9|2442.2|2439.2|2431.3|2424|1841
1635116400000|2021-10-24 23:00:00|2441.8|2438.8|2440.6|2437.6|2442.2|2439.2|2435.2|2432.2|1900
1635120000000|2021-10-25 00:00:00|2440.5|2437.5|2448.1|2445.1|2450.1|2447.1|2437.7|2434.7|3337
1635123600000|2021-10-25 01:00:00|2448|2445|2438.9|2435.9|2450.5|2447.5|2432|2429|7117
1635127200000|2021-10-25 02:00:00|2439|2436|2441.6|2438.6|2441.7|2438.7|2434.5|2431.6|4962
1635130800000|2021-10-25 03:00:00|2441.1|2438.1|2450.6|2447.6|2451.4|2448.4|2440.3|2437.3|3551
1635134400000|2021-10-25 04:00:00|2450.7|2447.7|2455.5|2452.5|2456.8|2453.8|2448.7|2445.9|2038
1635138000000|2021-10-25 05:00:00|2455|2452|2453.9|2450.9|2455.4|2452.8|2446.4|2443.4|3712
1635141600000|2021-10-25 06:00:00|2453.8|2450.8|2441.3|2438.3|2454.2|2451.2|2439.7|2437.2|6976
1635145200000|2021-10-25 07:00:00|2441.5|2438.5|2447.5|2444.5|2448.2|2445.5|2439.3|2436.8|5474
1635148800000|2021-10-25 08:00:00|2447.8|2444.8|2448.7|2445.7|2453.7|2451|2443.3|2440.4|5111
1635152400000|2021-10-25 09:00:00|2448.3|2446.3|2440|2437|2450.1|2447.4|2437.5|2434.5|4800
1635156000000|2021-10-25 10:00:00|2440.1|2437.1|2439.3|2436.3|2442.8|2440.3|2438.6|2435.9|2995
1635159600000|2021-10-25 11:00:00|2439.6|2436.6|2443.5|2441.5|2447|2444.5|2438.8|2436.1|3849
1635163200000|2021-10-25 12:00:00|2444|2441|2448.2|2446.2|2450.9|2448.3|2438.7|2436.2|7309
1635166800000|2021-10-25 13:00:00|2448.1|2446.1|2451.8|2449.8|2455.8|2453.4|2436.9|2434.9|10334
1635170400000|2021-10-25 14:00:00|2452|2450|2452.8|2450.8|2463.4|2461.4|2446.9|2444.1|8302
1635174000000|2021-10-25 15:00:00|2452.9|2450.9|2454.3|2452.3|2456|2453.9|2449.1|2446.8|5021
1635177600000|2021-10-25 16:00:00|2454.2|2452.2|2452.4|2450.4|2456.5|2454.5|2451.2|2448.9|3050
1635181200000|2021-10-25 17:00:00|2452.5|2450.5|2453.5|2451.5|2454.1|2452.1|2451.6|2449.6|2100
1635184800000|2021-10-25 18:00:00|2453.6|2451.6|2458.1|2456.1|2459.2|2457.2|2453.5|2451.5|1674
1635188400000|2021-10-25 19:00:00|2458|2456|2457.1|2455.1|2459|2457|2454.7|2452.3|1488
1635192000000|2021-10-25 20:00:00|2456.8|2454.8|2458.6|2455.6|2459.2|2456.2|2456.1|2453.7|1197
1635199200000|2021-10-25 22:00:00|2459.1|2456.1|2454.8|2451.8|2461|2456.4|2454.4|2451.4|1038
1635202800000|2021-10-25 23:00:00|2454.9|2451.9|2457.1|2454.1|2457.1|2454.6|2453.1|2450.1|1041
1635206400000|2021-10-26 00:00:00|2456.8|2453.8|2452.3|2449.3|2457.2|2454.8|2450.5|2447.9|1964
1635210000000|2021-10-26 01:00:00|2452.4|2449.4|2446.6|2443.6|2457.2|2454.2|2442.8|2439.8|5337
1635213600000|2021-10-26 02:00:00|2446.7|2443.7|2447.7|2444.7|2450.3|2447.4|2444.9|2442|3685
1635217200000|2021-10-26 03:00:00|2447.8|2444.8|2442.4|2439.4|2447.9|2445.4|2440.5|2437.6|3583
1635220800000|2021-10-26 04:00:00|2442.5|2439.5|2442.6|2439.6|2442.9|2439.9|2439.5|2436.8|1898
1635224400000|2021-10-26 05:00:00|2442.3|2439.3|2445.7|2442.7|2447|2444|2439|2436.6|3000
1635228000000|2021-10-26 06:00:00|2445.6|2442.6|2439.3|2436.3|2450.1|2447.1|2437.2|2434.7|6140
1635231600000|2021-10-26 07:00:00|2439|2437|2428.2|2425.2|2441.1|2438.7|2427.6|2424.6|5996
1635235200000|2021-10-26 08:00:00|2428.3|2425.3|2430.3|2427.3|2436|2433|2425.2|2422.6|4638
1635238800000|2021-10-26 09:00:00|2430.4|2427.4|2432.9|2430.9|2434.1|2431.6|2426.9|2424.4|3421
1635242400000|2021-10-26 10:00:00|2433|2431|2434.6|2431.6|2437.2|2434.8|2432.5|2429.8|3462
1635246000000|2021-10-26 11:00:00|2434.2|2432.2|2439.3|2436.3|2442.8|2439.8|2432.9|2430.5|3074
1635249600000|2021-10-26 12:00:00|2439.4|2436.4|2438|2435|2446.1|2443.3|2420.8|2417.8|8376
1635253200000|2021-10-26 13:00:00|2438.3|2435.3|2408.5|2405.5|2439.7|2437.1|2400.3|2397.3|11731
1635256800000|2021-10-26 14:00:00|2408.7|2405.7|2399.3|2396.3|2409.4|2406.4|2389.2|2386.2|10620
1635260400000|2021-10-26 15:00:00|2399.2|2396.2|2403.1|2401.1|2403.7|2401.2|2393.5|2391|5647
1635264000000|2021-10-26 16:00:00|2403|2401|2407.1|2404.1|2410.1|2407.3|2402.2|2399.7|3588
1635267600000|2021-10-26 17:00:00|2407.2|2404.2|2403.8|2401.8|2408.2|2405.6|2403.2|2400.2|3505
1635271200000|2021-10-26 18:00:00|2404.4|2401.4|2414.5|2411.5|2417.3|2414.8|2404.1|2401.1|2675
1635274800000|2021-10-26 19:00:00|2414.2|2411.2|2417.5|2414.5|2419.7|2416.9|2413.7|2411.2|1767
1635278400000|2021-10-26 20:00:00|2417.7|2414.7|2418|2415|2419.7|2416.2|2416.3|2412.8|1162
1635285600000|2021-10-26 22:00:00|2417.3|2414.3|2416.3|2413.3|2417.6|2414.8|2414.7|2412.1|1107
1635289200000|2021-10-26 23:00:00|2416.2|2413.2|2416.2|2413.2|2417|2414.5|2414.5|2411.5|1279
1635292800000|2021-10-27 00:00:00|2416.1|2413.1|2415.4|2412.4|2421.9|2418.9|2414.7|2411.9|3264
1635296400000|2021-10-27 01:00:00|2415.5|2412.5|2400.6|2397.6|2416.7|2414.3|2398.1|2395.3|6384
1635300000000|2021-10-27 02:00:00|2400.5|2397.5|2402.9|2399.9|2404.3|2401.9|2398.1|2395.4|3949
1635303600000|2021-10-27 03:00:00|2402.8|2399.8|2405.1|2402.1|2406|2403.4|2400.7|2398.2|3338
1635307200000|2021-10-27 04:00:00|2405.2|2402.2|2406.5|2403.5|2408.2|2405.2|2404.2|2401.7|1201
1635310800000|2021-10-27 05:00:00|2406.4|2403.4|2394|2391|2406.6|2403.6|2391.1|2388.1|3505
1635314400000|2021-10-27 06:00:00|2393.9|2390.9|2409.4|2407.4|2410.9|2408.5|2393.5|2390.9|5219
1635318000000|2021-10-27 07:00:00|2409.3|2407.3|2398.3|2396.3|2410.3|2407.9|2397.2|2394.7|5793
1635321600000|2021-10-27 08:00:00|2398.1|2396.1|2395.2|2393.2|2399.4|2397|2384.5|2382.2|5363
1635325200000|2021-10-27 09:00:00|2395.3|2393.3|2397|2395|2398.5|2396.1|2387.8|2385.4|4766
1635328800000|2021-10-27 10:00:00|2397.1|2395.1|2398|2395|2400.5|2398.2|2393.4|2390.8|3541
1635332400000|2021-10-27 11:00:00|2397.8|2394.8|2400.7|2397.7|2403|2400.7|2395.9|2393.3|3214
1635336000000|2021-10-27 12:00:00|2400|2398|2411.7|2409.7|2418.5|2416.3|2398.7|2396.3|7691
1635339600000|2021-10-27 13:00:00|2412|2409|2420.9|2418.9|2427|2424.6|2406.2|2404.2|10765
1635343200000|2021-10-27 14:00:00|2420.5|2418.5|2410.8|2407.8|2422.4|2420|2396.4|2393.7|11863
1635346800000|2021-10-27 15:00:00|2411|2408|2410.8|2408.8|2415.4|2412.9|2407.1|2404.6|5044
1635350400000|2021-10-27 16:00:00|2410.9|2408.9|2412|2410|2416.5|2414.5|2410.8|2408.6|4555
1635354000000|2021-10-27 17:00:00|2412.6|2409.6|2416.3|2413.3|2419.4|2416.9|2411.9|2409.6|4120
1635357600000|2021-10-27 18:00:00|2416.4|2413.4|2416.9|2414.9|2419.8|2417.4|2413.6|2411.2|2098
1635361200000|2021-10-27 19:00:00|2417.4|2414.4|2410.3|2407.3|2417.4|2414.8|2405|2402.6|3388
1635364800000|2021-10-27 20:00:00|2410.2|2407.2|2407.5|2404.5|2410.3|2407.5|2407.5|2404.5|1183
1635372000000|2021-10-27 22:00:00|2407.7|2404.7|2406.9|2404.9|2410.1|2407.6|2406.8|2403.9|1169
1635375600000|2021-10-27 23:00:00|2407|2405|2405.6|2402.6|2407.4|2405|2404.8|2401.8|1168
1635379200000|2021-10-28 00:00:00|2405.5|2402.5|2401.9|2398.9|2407.3|2404.3|2398.9|2396.2|2188
1635382800000|2021-10-28 01:00:00|2401.6|2398.6|2404.6|2401.6|2409.5|2407|2398.9|2396.3|5587
1635386400000|2021-10-28 02:00:00|2404.4|2401.4|2408.2|2406.2|2412.2|2409.8|2403.6|2401.2|4605
1635390000000|2021-10-28 03:00:00|2408.7|2405.7|2404|2401|2409.2|2406.8|2400.3|2397.9|3217
1635393600000|2021-10-28 04:00:00|2403.6|2401.6|2409|2407|2410.1|2407.5|2402.7|2400|1559
1635397200000|2021-10-28 05:00:00|2408.9|2406.9|2410.5|2407.5|2411.2|2408.8|2406.5|2403.5|3474
1635400800000|2021-10-28 06:00:00|2410.4|2407.4|2407.1|2404.1|2411.9|2409.6|2402.7|2400.1|7000
1635404400000|2021-10-28 07:00:00|2407.2|2404.2|2414.1|2411.1|2417.2|2414.8|2405.4|2402.9|4794
1635408000000|2021-10-28 08:00:00|2414.2|2411.2|2409.4|2406.4|2418.8|2416.1|2407.4|2405|4350
1635411600000|2021-10-28 09:00:00|2409.3|2406.3|2408.6|2405.6|2413.3|2410.5|2405.2|2402.5|3835
1635415200000|2021-10-28 10:00:00|2408.4|2405.4|2408.4|2406.4|2410.7|2408.3|2403.1|2400.6|3216
1635418800000|2021-10-28 11:00:00|2408.3|2406.3|2412|2409|2415.9|2413.1|2405.2|2402.3|4761
1635422400000|2021-10-28 12:00:00|2411.9|2408.9|2403.1|2401.1|2420|2417.4|2401.3|2398.6|9797
1635426000000|2021-10-28 13:00:00|2404|2401|2419.9|2416.9|2426.7|2423.7|2399.3|2397|13211
1635429600000|2021-10-28 14:00:00|2420.1|2417.1|2412.1|2409.1|2425.9|2423.2|2397.7|2394.7|10790
1635433200000|2021-10-28 15:00:00|2412.2|2409.2|2410.5|2407.5|2418.6|2415.6|2409.7|2407.2|6122
1635436800000|2021-10-28 16:00:00|2410.3|2407.3|2407.2|2404.2|2412.9|2410.5|2405.8|2403.2|3299
1635440400000|2021-10-28 17:00:00|2407.1|2404.1|2410.4|2407.4|2410.6|2408.2|2404.2|2401.2|3522
1635444000000|2021-10-28 18:00:00|2409.9|2407.9|2408.7|2406.7|2412.8|2410.3|2408.4|2405.8|1974
1635447600000|2021-10-28 19:00:00|2409.1|2406.1|2407|2405|2411.7|2408.9|2406.6|2404|2040
1635451200000|2021-10-28 20:00:00|2407.5|2404.5|2409.7|2406.7|2410.9|2407.1|2406.3|2403.4|1547
1635458400000|2021-10-28 22:00:00|2409.8|2406.8|2408.3|2405.3|2411.1|2407.6|2407.9|2403.7|1711
1635462000000|2021-10-28 23:00:00|2408.2|2405.2|2408.2|2405.2|2410.6|2407.6|2407|2404.3|1431
1635465600000|2021-10-29 00:00:00|2408.1|2405.1|2404.6|2401.6|2409.8|2407.3|2403.2|2400.6|3442
1635469200000|2021-10-29 01:00:00|2404.5|2401.5|2403.7|2400.7|2407.5|2405.3|2401.4|2398.9|5706
1635472800000|2021-10-29 02:00:00|2403.6|2400.6|2399.1|2396.1|2404.6|2401.8|2395.6|2392.6|4103
1635476400000|2021-10-29 03:00:00|2398.7|2395.7|2397.1|2395.1|2398.7|2396.1|2393.6|2391.2|3484
1635480000000|2021-10-29 04:00:00|2397.2|2395.2|2390.3|2388.3|2397.2|2395.2|2390|2388|1830
1635483600000|2021-10-29 05:00:00|2390.2|2388.2|2391|2388|2393.9|2391.5|2379|2376.9|4675
1635487200000|2021-10-29 06:00:00|2390.3|2388.3|2387|2385|2393.7|2391.2|2383.9|2381.4|6146
1635490800000|2021-10-29 07:00:00|2387.9|2384.9|2391.6|2389.6|2399.9|2397.9|2386.4|2384.1|5125
1635494400000|2021-10-29 08:00:00|2391.5|2389.5|2393.1|2390.1|2395|2393|2386.2|2384.2|4535
1635498000000|2021-10-29 09:00:00|2392.5|2390.5|2406.7|2404.7|2408|2405.7|2391.6|2389.3|4738
1635501600000|2021-10-29 10:00:00|2406.5|2404.5|2400.5|2398.5|2407.5|2405.3|2400.3|2398.1|4117
1635505200000|2021-10-29 11:00:00|2400.3|2398.3|2395.1|2392.1|2403.6|2401.6|2393.8|2391.6|2988
1635508800000|2021-10-29 12:00:00|2395|2392|2381|2378|2396.3|2393.3|2373.9|2370.9|11182
1635512400000|2021-10-29 13:00:00|2380.9|2377.9|2374.3|2371.3|2395.3|2392.4|2366.9|2364.5|12312
1635516000000|2021-10-29 14:00:00|2374.2|2371.2|2387.2|2384.2|2393.7|2390.7|2368.6|2366.1|10977
1635519600000|2021-10-29 15:00:00|2386.9|2383.9|2391.9|2389.9|2393.3|2390.3|2382.4|2379.8|6779
1635523200000|2021-10-29 16:00:00|2392|2390|2390.2|2387.2|2394.7|2392.2|2388|2385|4638
1635526800000|2021-10-29 17:00:00|2390.3|2387.3|2387.8|2384.8|2393.7|2391.2|2386.4|2383.5|4231
1635530400000|2021-10-29 18:00:00|2388.1|2385.1|2388.3|2385.3|2391.9|2388.9|2386.7|2384|2679
1635534000000|2021-10-29 19:00:00|2388.4|2385.4|2389.9|2386.9|2392.6|2389.6|2387.6|2384.9|2801
1635537600000|2021-10-29 20:00:00|2389.8|2386.8|2390.8|2387.8|2399.1|2390.1|2388.8|2382.2|1655
1635717600000|2021-10-31 22:00:00|2392.7|2387.7|2381.6|2378.6|2392.7|2388.1|2379.4|2376.4|1146
1635721200000|2021-10-31 23:00:00|2381.7|2378.7|2379.3|2376.3|2383.2|2380.2|2376.3|2373.3|1389
1635724800000|2021-11-01 00:00:00|2379.4|2376.4|2383.6|2380.6|2385.6|2383.1|2379.2|2376.2|1861
1635728400000|2021-11-01 01:00:00|2383.7|2380.7|2383.7|2380.7|2387.2|2384.3|2379.8|2376.8|3832
1635732000000|2021-11-01 02:00:00|2383.5|2380.5|2385.4|2382.4|2390.1|2387.1|2383.1|2380.2|2911
1635735600000|2021-11-01 03:00:00|2385.2|2382.2|2383.5|2380.5|2386.6|2383.6|2382.8|2379.9|1815
1635739200000|2021-11-01 04:00:00|2383.6|2380.6|2383.1|2380.1|2384.1|2381.5|2381.4|2378.8|1270
1635742800000|2021-11-01 05:00:00|2383.4|2380.4|2390.7|2387.7|2390.9|2388.2|2382.6|2379.6|2998
1635746400000|2021-11-01 06:00:00|2390.6|2387.6|2383.8|2380.8|2395|2392|2382.5|2379.7|4669
1635750000000|2021-11-01 07:00:00|2384|2381|2379.6|2377.6|2389.9|2387.3|2379.6|2377.2|4203
1635753600000|2021-11-01 08:00:00|2379.3|2377.3|2383.4|2381.4|2385.6|2383.1|2375.9|2373.3|4865
1635757200000|2021-11-01 09:00:00|2383.3|2381.3|2384.9|2382.9|2391|2388.6|2380.1|2377.9|3405
1635760800000|2021-11-01 10:00:00|2385.1|2383.1|2388.4|2386.4|2391.1|2388.6|2384.6|2382.1|2660
1635764400000|2021-11-01 11:00:00|2389|2386|2387.6|2384.6|2390.9|2388.6|2381.3|2378.6|3473
1635768000000|2021-11-01 12:00:00|2387.7|2384.7|2396.6|2394.6|2401.4|2398.8|2385.5|2383.2|6737
1635771600000|2021-11-01 13:00:00|2396.7|2394.7|2406.2|2403.2|2408|2405.2|2393.5|2391|9132
1635775200000|2021-11-01 14:00:00|2406.3|2403.3|2407.7|2405.7|2411.6|2408.6|2402.1|2399.7|7109
1635778800000|2021-11-01 15:00:00|2407.8|2405.8|2400.8|2397.8|2408.4|2406.4|2396.6|2394.2|4166
1635782400000|2021-11-01 16:00:00|2400.9|2397.9|2401|2398|2401.3|2398.8|2395.2|2392.5|2661
1635786000000|2021-11-01 17:00:00|2401.1|2398.1|2402.7|2400.7|2404.7|2402.4|2399.3|2396.5|2200
1635789600000|2021-11-01 18:00:00|2402.8|2400.8|2400.6|2398.6|2407.6|2405.5|2400.5|2398.5|1805
1635793200000|2021-11-01 19:00:00|2400.7|2398.7|2402.9|2399.9|2403.5|2400.8|2399|2396.4|1372
1635796800000|2021-11-01 20:00:00|2402.8|2399.8|2406.4|2403.4|2406.9|2403.9|2402.5|2399.6|921
1635804000000|2021-11-01 22:00:00|2406.7|2403.7|2403|2400|2408.4|2404.4|2402.4|2399.4|989
1635807600000|2021-11-01 23:00:00|2403.5|2400.5|2403.4|2401.4|2404.9|2401.9|2401.6|2398.6|1064
1635811200000|2021-11-02 00:00:00|2403.5|2401.5|2403.6|2400.6|2405|2402.5|2402.1|2399.2|1766
1635814800000|2021-11-02 01:00:00|2403.9|2400.9|2402.5|2399.5|2406.1|2403.1|2399.1|2396.2|3623
1635818400000|2021-11-02 02:00:00|2402.4|2399.4|2395.6|2392.6|2402.5|2399.6|2395|2392.1|2464
1635822000000|2021-11-02 03:00:00|2395.7|2392.7|2395.2|2392.2|2397.2|2394.6|2392.7|2390|3452
1635825600000|2021-11-02 04:00:00|2395.1|2392.1|2398.3|2396.3|2400.1|2397.7|2393.7|2391.4|1813
1635829200000|2021-11-02 05:00:00|2398.4|2396.4|2400.3|2397.3|2404.5|2401.9|2396|2393.2|3853
1635832800000|2021-11-02 06:00:00|2399.9|2397.9|2397.8|2394.8|2404|2401|2395.9|2393.3|4395
1635836400000|2021-11-02 07:00:00|2397.9|2394.9|2402.1|2400.1|2408.3|2405.6|2397.1|2394.4|2876
1635840000000|2021-11-02 08:00:00|2402|2400|2397.5|2394.5|2403.1|2401.1|2394.7|2392.4|4198
1635843600000|2021-11-02 09:00:00|2397.6|2394.6|2399.8|2396.8|2400.3|2397.7|2394.5|2392.3|3253
1635847200000|2021-11-02 10:00:00|2399.7|2396.7|2391.2|2388.2|2400.2|2397.8|2390.1|2387.7|3833
1635850800000|2021-11-02 11:00:00|2391.1|2388.1|2387.3|2384.3|2392.1|2389.5|2385.6|2383|4403
1635854400000|2021-11-02 12:00:00|2386.9|2383.9|2385|2382|2393.6|2391.3|2375.7|2372.7|7376
1635858000000|2021-11-02 13:00:00|2384.9|2381.9|2366.4|2364.4|2385|2382|2356.5|2354|8930
1635861600000|2021-11-02 14:00:00|2367|2364|2352.2|2349.2|2368.4|2365.6|2349.3|2346.8|7643
1635865200000|2021-11-02 15:00:00|2352|2349|2345.1|2343.1|2355.3|2352.6|2340.1|2338|5252
1635868800000|2021-11-02 16:00:00|2345|2343|2343.4|2341.4|2346.6|2344.4|2340.1|2337.8|3654
1635872400000|2021-11-02 17:00:00|2343.5|2341.5|2348.5|2345.5|2352.7|2350.2|2343.5|2341.5|2552
1635876000000|2021-11-02 18:00:00|2348.6|2345.6|2351.5|2349.5|2352.8|2350.2|2346.6|2344.1|1675
1635879600000|2021-11-02 19:00:00|2351.4|2349.4|2356.5|2354.5|2356.6|2354.6|2351.2|2348.8|1279
1635883200000|2021-11-02 20:00:00|2356.3|2354.3|2354.9|2351.9|2356.8|2354.8|2353.3|2350.3|936
1635890400000|2021-11-02 22:00:00|2355.4|2352.4|2352.5|2350.5|2356.1|2352.8|2352|2349.6|726
1635894000000|2021-11-02 23:00:00|2352.6|2350.6|2353.7|2351.7|2354.4|2352.1|2352.2|2349.6|699
1635897600000|2021-11-03 00:00:00|2353.8|2351.8|2357.3|2354.3|2358.2|2355.8|2349|2346.4|1526
1635901200000|2021-11-03 01:00:00|2356.3|2354.1|2345.8|2343.8|2356.3|2354.1|2345.2|2342.6|4688
1635904800000|2021-11-03 02:00:00|2345.7|2343.7|2344.8|2341.8|2347.6|2344.7|2341.6|2339|3925
1635908400000|2021-11-03 03:00:00|2344.7|2341.7|2347.7|2344.7|2349.4|2346.7|2341|2338.3|2592
1635912000000|2021-11-03 04:00:00|2347.6|2344.6|2344.2|2341.2|2348.5|2345.6|2343.8|2340.9|1172
1635915600000|2021-11-03 05:00:00|2344.3|2341.3|2345.9|2342.9|2347.9|2345.4|2343|2340.2|2478
1635919200000|2021-11-03 06:00:00|2345.8|2342.8|2349.3|2346.3|2350.3|2348|2340.3|2337.3|4734
1635922800000|2021-11-03 07:00:00|2349.4|2346.4|2349.7|2346.7|2353|2350.7|2346.9|2343.9|3090
1635926400000|2021-11-03 08:00:00|2349.8|2346.8|2356.2|2354.2|2360.7|2358.4|2348.2|2345.6|4050
1635930000000|2021-11-03 09:00:00|2356.3|2354.3|2361.4|2358.4|2361.8|2359.3|2355.1|2352.5|3261
1635933600000|2021-11-03 10:00:00|2360.9|2358.9|2359.5|2357.5|2361.9|2359.1|2353|2350.8|3262
1635937200000|2021-11-03 11:00:00|2359.8|2357.8|2357.8|2355.8|2363.8|2361.6|2354.6|2352.6|3357
1635940800000|2021-11-03 12:00:00|2358.2|2356.2|2341.1|2338.1|2363.7|2361.2|2339.8|2336.8|8447
1635944400000|2021-11-03 13:00:00|2341|2338|2311.9|2308.9|2348.3|2345.3|2307.1|2304.5|11930
1635948000000|2021-11-03 14:00:00|2308.8|2305.8|2317|2314|2317.7|2315.7|2303.1|2300.6|10517
1635951600000|2021-11-03 15:00:00|2317.2|2314.2|2325|2323|2328.8|2326.4|2312.5|2310.5|6207
1635955200000|2021-11-03 16:00:00|2324.9|2322.9|2319.2|2317.2|2325|2323|2318.2|2316.2|3125
1635958800000|2021-11-03 17:00:00|2319.1|2317.1|2323|2320|2326.7|2324.3|2316|2314|3206
1635962400000|2021-11-03 18:00:00|2324.7|2315.7|2351.1|2348.1|2354.8|2351.8|2315.5|2311|17965
1635966000000|2021-11-03 19:00:00|2351.4|2348.4|2357.5|2354.5|2360.5|2357.5|2344.5|2341.5|9407
1635969600000|2021-11-03 20:00:00|2357.6|2354.6|2353.1|2349.2|2358.6|2355.6|2352.5|2349|2937
1635976800000|2021-11-03 22:00:00|2354.6|2351.6|2360.6|2357.6|2364.2|2361.2|2354.4|2351.4|1690
1635980400000|2021-11-03 23:00:00|2360.8|2357.8|2373.6|2370.6|2374.4|2371.4|2359.5|2356.5|2304
1635984000000|2021-11-04 00:00:00|2374.1|2371.1|2363.7|2360.7|2374.4|2371.4|2363.3|2360.3|2763
1635987600000|2021-11-04 01:00:00|2363.8|2360.8|2358.6|2356.6|2365.4|2362.4|2352.1|2349.1|5011
1635991200000|2021-11-04 02:00:00|2358.5|2356.5|2360.1|2357.1|2363.7|2361.1|2356.7|2354.2|3291
1635994800000|2021-11-04 03:00:00|2360.2|2358.1|2357.6|2355.6|2361.7|2359.6|2356.9|2354.5|2551
1635998400000|2021-11-04 04:00:00|2357.4|2355.4|2357.8|2354.8|2359.6|2357.2|2357|2354.5|1430
1636002000000|2021-11-04 05:00:00|2358|2355|2352.7|2350.7|2359.1|2356.6|2352.2|2349.6|3235
1636005600000|2021-11-04 06:00:00|2352.5|2350.5|2349.2|2346.2|2353.1|2350.7|2345.4|2342.7|4598
1636009200000|2021-11-04 07:00:00|2348.9|2345.9|2358|2355|2358.8|2356.3|2348.8|2345.8|3921
1636012800000|2021-11-04 08:00:00|2358.1|2355.1|2368.3|2365.3|2368.5|2365.9|2351.8|2349.1|6885
1636016400000|2021-11-04 09:00:00|2368.4|2365.4|2363.6|2360.6|2370|2367.6|2360.8|2358.3|4627
1636020000000|2021-11-04 10:00:00|2363.7|2360.7|2368.3|2366.3|2371.4|2369.1|2362.7|2360.2|3926
1636023600000|2021-11-04 11:00:00|2368.2|2366.2|2375.3|2372.3|2381.1|2379.1|2368.1|2365.8|4496
1636027200000|2021-11-04 12:00:00|2375.2|2372.2|2389.7|2386.7|2391.4|2388.5|2371|2368.4|12163
1636030800000|2021-11-04 13:00:00|2389.8|2386.8|2401.2|2398.2|2402|2399.1|2385.9|2383.4|10872
1636034400000|2021-11-04 14:00:00|2401.1|2398.1|2398.9|2395.9|2406|2403.3|2393.5|2390.5|9713
1636038000000|2021-11-04 15:00:00|2398.5|2395.5|2385.5|2382.5|2398.9|2396|2383.1|2380.3|7673
1636041600000|2021-11-04 16:00:00|2385.4|2382.4|2386.3|2383.3|2391.9|2389.6|2383|2380.8|5136
1636045200000|2021-11-04 17:00:00|2386|2384|2379.9|2377.9|2389.7|2387.2|2379|2376.4|3737
1636048800000|2021-11-04 18:00:00|2380|2378|2376.4|2374.4|2382.1|2379.8|2375.8|2373.8|2514
1636052400000|2021-11-04 19:00:00|2376.5|2374.5|2379.3|2377.3|2381.1|2378.6|2375.8|2373.1|1702
1636056000000|2021-11-04 20:00:00|2379.2|2377.2|2381|2378|2381.2|2378.2|2377.9|2375.4|1353
1636063200000|2021-11-04 22:00:00|2379.6|2376.6|2378.7|2375.7|2382.2|2377.8|2377.1|2374.5|1159
1636066800000|2021-11-04 23:00:00|2378.6|2375.6|2379.3|2376.3|2381.5|2378.7|2378.3|2375.3|1290
1636070400000|2021-11-05 00:00:00|2379.2|2376.2|2381.7|2378.7|2384.9|2382.3|2377.5|2374.8|2896
1636074000000|2021-11-05 01:00:00|2381.1|2379.1|2389.5|2386.5|2389.7|2387.1|2381|2378.3|5327
1636077600000|2021-11-05 02:00:00|2389.4|2386.4|2383.5|2380.5|2389.7|2387.1|2381.5|2378.7|3005
1636081200000|2021-11-05 03:00:00|2383.3|2380.3|2384.7|2381.7|2385.6|2383.2|2382|2379.4|2218
1636084800000|2021-11-05 04:00:00|2384.9|2381.9|2387.5|2384.5|2387.8|2384.8|2383.5|2381|1585
1636088400000|2021-11-05 05:00:00|2387.6|2384.6|2388|2385|2390.9|2387.9|2382.9|2380.4|2910
1636092000000|2021-11-05 06:00:00|2387.8|2384.8|2385.7|2382.7|2390.1|2387.4|2385|2382.1|4053
1636095600000|2021-11-05 07:00:00|2386|2383|2385.4|2382.4|2392.1|2389.4|2384.4|2381.9|3836
1636099200000|2021-11-05 08:00:00|2385.3|2382.3|2385.1|2383.1|2395.9|2393.3|2381.9|2379.5|5733
1636102800000|2021-11-05 09:00:00|2385.6|2382.6|2381.5|2379.5|2388.5|2386.1|2378.9|2376.5|3788
1636106400000|2021-11-05 10:00:00|2381.4|2379.4|2381|2378|2382.2|2379.5|2374.8|2372|3310
1636110000000|2021-11-05 11:00:00|2380.9|2377.9|2383.1|2380.1|2384.4|2381.6|2375.1|2372.6|3912
1636113600000|2021-11-05 12:00:00|2383.3|2380.3|2378|2375|2388.5|2385.5|2364.1|2360.1|10776
1636117200000|2021-11-05 13:00:00|2378.2|2375.2|2390.6|2387.6|2408.5|2405.7|2375.2|2372.7|13629
1636120800000|2021-11-05 14:00:00|2390.7|2387.7|2396.8|2393.8|2398.8|2395.8|2381.6|2379|9837
1636124400000|2021-11-05 15:00:00|2396.7|2393.7|2403.8|2401.8|2414.5|2411.5|2395.9|2392.9|8852
1636128000000|2021-11-05 16:00:00|2404.2|2401.2|2407.2|2405.2|2411.5|2408.7|2401.2|2398.3|5807
1636131600000|2021-11-05 17:00:00|2407.1|2405.1|2410.6|2408.6|2412.2|2409.5|2401.6|2399.3|3641
1636135200000|2021-11-05 18:00:00|2410.5|2408.5|2412.9|2409.9|2414|2411.4|2409.2|2406.7|2957
1636138800000|2021-11-05 19:00:00|2413.1|2410.1|2415|2412|2417.3|2414.3|2410.6|2407.9|2782
1636142400000|2021-11-05 20:00:00|2414.9|2411.9|2421.7|2409.8|2421.7|2415.2|2413.5|2408.9|1312
1636326000000|2021-11-07 23:00:00|2419.2|2416.2|2414.4|2411.4|2419.9|2416.4|2413|2409.4|2624
1636329600000|2021-11-08 00:00:00|2414.5|2411.5|2407.9|2404.9|2415.1|2412.1|2407.1|2404.1|2466
1636333200000|2021-11-08 01:00:00|2407.8|2404.8|2420.8|2418.8|2432.1|2429.4|2407.5|2404.5|8101
1636336800000|2021-11-08 02:00:00|2421.1|2418.1|2426|2423|2427.8|2424.9|2420.3|2417.6|4208
1636340400000|2021-11-08 03:00:00|2425.8|2422.8|2425.7|2422.7|2426.7|2424|2422.7|2419.7|2407
1636344000000|2021-11-08 04:00:00|2425.6|2422.6|2429.6|2426.6|2430|2427.6|2425|2422|1937
1636347600000|2021-11-08 05:00:00|2429.7|2426.7|2432.1|2429.1|2432.6|2429.6|2426.2|2423.7|3065
1636351200000|2021-11-08 06:00:00|2432.2|2429.2|2421.6|2418.6|2433|2430.5|2420.3|2417.3|4447
1636354800000|2021-11-08 07:00:00|2421.5|2418.5|2421.4|2418.4|2423.4|2420.9|2416.9|2414.3|3678
1636358400000|2021-11-08 08:00:00|2421.5|2418.5|2415.8|2412.8|2425.1|2422.6|2414.1|2411.5|5277
1636362000000|2021-11-08 09:00:00|2415.7|2412.7|2418.2|2416.2|2422.4|2420|2413.2|2410.8|4092
1636365600000|2021-11-08 10:00:00|2418.7|2415.7|2422.5|2420.5|2425|2422.5|2417.8|2415.2|3114
1636369200000|2021-11-08 11:00:00|2422.6|2420.6|2422.5|2420.5|2427.4|2424.6|2419.1|2416.5|3258
1636372800000|2021-11-08 12:00:00|2422.4|2420.4|2425.9|2423.9|2431.9|2429.3|2422|2419.7|3838
1636376400000|2021-11-08 13:00:00|2425.8|2423.8|2431.2|2429.2|2440.3|2437.8|2423.1|2420.5|8139
1636380000000|2021-11-08 14:00:00|2431.3|2429.3|2433|2431|2445.9|2443.4|2425.9|2423.3|10510
1636383600000|2021-11-08 15:00:00|2433.1|2431.1|2436.6|2434.6|2439.7|2437.7|2431.1|2428.8|5729
1636387200000|2021-11-08 16:00:00|2436.7|2434.7|2442.5|2440.5|2443.5|2441.5|2431.8|2429.4|3494
1636390800000|2021-11-08 17:00:00|2442.4|2440.4|2441.5|2439.5|2448|2446|2441|2439|2293
1636394400000|2021-11-08 18:00:00|2441.6|2439.6|2450.1|2448.1|2451|2448.7|2440.7|2438|2999
1636398000000|2021-11-08 19:00:00|2450.2|2448.2|2451.8|2448.8|2453|2450.5|2449.6|2447.1|1597
1636401600000|2021-11-08 20:00:00|2452|2449|2448.5|2445.5|2452.5|2450|2447.3|2445|1838
1636405200000|2021-11-08 21:00:00|2447.7|2445.7|2446.6|2443.6|2449.4|2447.1|2446.2|2443.2|1080
1636412400000|2021-11-08 23:00:00|2448.5|2445.5|2446.3|2443.3|2448.6|2445.6|2445.2|2442.6|1469
1636416000000|2021-11-09 00:00:00|2446.4|2443.4|2446|2443|2447.9|2445.2|2443.9|2441.4|1550
1636419600000|2021-11-09 01:00:00|2446.1|2443.1|2443.2|2440.2|2449.5|2446.5|2439.4|2436.4|5201
1636423200000|2021-11-09 02:00:00|2443.4|2440.4|2444.1|2441.1|2448.9|2445.9|2440.3|2437.8|4123
1636426800000|2021-11-09 03:00:00|2444|2441|2438.7|2436.7|2446.5|2443.7|2437.1|2434.4|2764
1636430400000|2021-11-09 04:00:00|2439.2|2436.2|2440.2|2437.2|2440.8|2438.3|2438.3|2435.8|1318
1636434000000|2021-11-09 05:00:00|2440.1|2437.1|2442.2|2440.2|2446.4|2443.6|2438.7|2436.1|2335
1636437600000|2021-11-09 06:00:00|2442.1|2440.1|2440.3|2437.3|2446.6|2443.8|2438.2|2435.7|3803
1636441200000|2021-11-09 07:00:00|2440.5|2437.5|2430.8|2428.8|2443.6|2441.1|2428.8|2426.4|4410
1636444800000|2021-11-09 08:00:00|2430.6|2428.6|2438.4|2436.4|2441.4|2438.6|2430.2|2427.8|4913
1636448400000|2021-11-09 09:00:00|2439.4|2436.5|2445.3|2442.3|2446.3|2443.8|2435.8|2433.3|3398
1636452000000|2021-11-09 10:00:00|2444.5|2442.5|2441|2438|2446.7|2444.7|2440.5|2437.9|3038
1636455600000|2021-11-09 11:00:00|2441.1|2438.1|2437.8|2434.8|2446.8|2444.6|2437.7|2434.7|3952
1636459200000|2021-11-09 12:00:00|2437.9|2434.9|2437.3|2434.3|2440.1|2437.8|2434.7|2432|4582
1636462800000|2021-11-09 13:00:00|2437.5|2434.5|2443.5|2441.5|2446.5|2443.8|2433.7|2431.1|9068
1636466400000|2021-11-09 14:00:00|2443.4|2441.4|2424|2422|2447.3|2444.7|2423.7|2421.6|10175
1636470000000|2021-11-09 15:00:00|2424.1|2422.1|2418.2|2415.2|2426.5|2423.9|2403.7|2401.2|9680
1636473600000|2021-11-09 16:00:00|2418.1|2415.1|2419.3|2416.3|2422.2|2419.6|2409.7|2407.7|5514
1636477200000|2021-11-09 17:00:00|2418.6|2416.6|2428.3|2425.3|2428.6|2426.1|2418.3|2415.5|3767
1636480800000|2021-11-09 18:00:00|2427.8|2425.8|2429.2|2426.2|2429.9|2427.3|2420.1|2417.1|3892
1636484400000|2021-11-09 19:00:00|2429.1|2426.1|2432.5|2429.5|2433.2|2430.7|2428.4|2425.9|1969
1636488000000|2021-11-09 20:00:00|2432.6|2429.6|2435|2432|2435.2|2432.5|2429.5|2426.9|2081
1636491600000|2021-11-09 21:00:00|2434.8|2431.8|2431.9|2428.9|2435.1|2432.8|2431.5|2427.6|1122
1636498800000|2021-11-09 23:00:00|2433.3|2430.3|2432.3|2429.3|2434|2431|2430.3|2427.3|1719
1636502400000|2021-11-10 00:00:00|2432.2|2429.2|2432|2429|2434.7|2432|2431.6|2428.7|1750
1636506000000|2021-11-10 01:00:00|2431.7|2428.7|2427.4|2424.4|2433.4|2430.4|2426.1|2423.6|5062
1636509600000|2021-11-10 02:00:00|2427.3|2424.3|2429.5|2426.5|2431.2|2428.6|2424.6|2422.1|3528
1636513200000|2021-11-10 03:00:00|2429.4|2426.4|2436.4|2433.4|2438|2435|2429|2426|2542
1636516800000|2021-11-10 04:00:00|2436.3|2433.3|2435.1|2432.1|2436.5|2433.9|2433|2430.5|1579
1636520400000|2021-11-10 05:00:00|2435.2|2432.2|2432|2429|2435.7|2433.1|2428.5|2426|2623
1636524000000|2021-11-10 06:00:00|2432.1|2429.1|2433.8|2430.8|2436.8|2433.8|2430.6|2427.9|3749
1636527600000|2021-11-10 07:00:00|2433.6|2430.6|2429.4|2427.4|2434|2431.1|2426.4|2424|3767
1636531200000|2021-11-10 08:00:00|2429.3|2427.3|2430.3|2428.3|2435.7|2433.3|2428.3|2425.9|4307
1636534800000|2021-11-10 09:00:00|2430.4|2428.4|2422.4|2420.4|2431.9|2429.5|2421.5|2419.3|3075
1636538400000|2021-11-10 10:00:00|2423|2420|2420|2418|2426.8|2424.4|2419.8|2417.5|1922
1636542000000|2021-11-10 11:00:00|2419.9|2417.9|2414.4|2412.4|2420.7|2418.2|2413.9|2411.4|3330
1636545600000|2021-11-10 12:00:00|2414.5|2412.5|2423.3|2420.3|2423.3|2420.8|2414.5|2411.8|3586
1636549200000|2021-11-10 13:00:00|2423|2420|2467.5|2464.5|2467.9|2464.9|2403.9|2389.9|12182
1636552800000|2021-11-10 14:00:00|2467.3|2464.3|2509.3|2506.3|2514.3|2511.9|2465.4|2462.4|14912
1636556400000|2021-11-10 15:00:00|2509.7|2506.7|2498|2495|2512.6|2510|2497.4|2495|11165
1636560000000|2021-11-10 16:00:00|2498.4|2495.4|2495.7|2493.7|2512.8|2510.7|2493.4|2491.1|7008
1636563600000|2021-11-10 17:00:00|2495.8|2493.8|2480|2477|2498|2495.8|2475.8|2472.8|5872
1636567200000|2021-11-10 18:00:00|2480.2|2477.2|2461.3|2458.3|2481.7|2479.5|2457|2454|9327
1636570800000|2021-11-10 19:00:00|2461.2|2458.2|2457.3|2454.3|2468.1|2465.4|2455.8|2452.9|4832
1636574400000|2021-11-10 20:00:00|2457.1|2454.1|2470.9|2468.9|2471.5|2469.2|2453.2|2450.7|4301
1636578000000|2021-11-10 21:00:00|2471.5|2468.5|2465.9|2462.9|2471.5|2468.5|2463.9|2461.2|1779
1636585200000|2021-11-10 23:00:00|2464.8|2461.8|2466.1|2463.1|2466.8|2463.8|2460.7|2457.7|1924
1636588800000|2021-11-11 00:00:00|2466.2|2463.2|2469.9|2467.9|2471|2468.4|2465.1|2462.1|2916
1636592400000|2021-11-11 01:00:00|2470|2468|2465.8|2462.8|2477.5|2474.5|2463.8|2461.1|7113
1636596000000|2021-11-11 02:00:00|2465.7|2462.7|2461.5|2458.5|2469.8|2466.8|2460.2|2457.5|4167
1636599600000|2021-11-11 03:00:00|2461.3|2458.3|2475|2472|2483.6|2480.9|2460.5|2458|5335
1636603200000|2021-11-11 04:00:00|2475.1|2472.1|2477.5|2474.5|2478|2475.4|2472|2469.4|1995
1636606800000|2021-11-11 05:00:00|2477.4|2474.4|2490.7|2487.7|2497|2494.1|2476.3|2473.6|5384
1636610400000|2021-11-11 06:00:00|2490.9|2487.9|2491.5|2488.5|2494.7|2491.7|2487.6|2484.9|6017
1636614000000|2021-11-11 07:00:00|2491.6|2488.6|2496.9|2494.9|2498.1|2495.7|2488.2|2485.7|5235
1636617600000|2021-11-11 08:00:00|2497.9|2494.8|2498.9|2495.9|2503.1|2500.2|2487.7|2484.7|5639
1636621200000|2021-11-11 09:00:00|2498.8|2495.8|2501.1|2498.1|2502.7|2500.3|2494.8|2492.3|5156
1636624800000|2021-11-11 10:00:00|2501.3|2498.3|2499.5|2497.5|2502.2|2499.7|2497.1|2494.7|4341
1636628400000|2021-11-11 11:00:00|2500|2497|2505.4|2502.4|2511.3|2508.6|2499|2496.9|4024
1636632000000|2021-11-11 12:00:00|2505.5|2502.5|2491.8|2488.8|2506|2503.4|2485.5|2482.5|6964
1636635600000|2021-11-11 13:00:00|2491.9|2488.9|2518.1|2516.1|2521.8|2519.3|2488.7|2485.7|10314
1636639200000|2021-11-11 14:00:00|2518|2516|2511.2|2508.2|2521.2|2519.2|2504.1|2501.5|10138
1636642800000|2021-11-11 15:00:00|2511.3|2508.3|2521.1|2518.1|2522.2|2519.9|2510.1|2507.6|6545
1636646400000|2021-11-11 16:00:00|2521|2518|2520|2518|2522.1|2519.8|2515.1|2512.2|3822
1636650000000|2021-11-11 17:00:00|2520.2|2518.2|2521.4|2519.4|2522.2|2519.7|2517.5|2514.9|2538
1636653600000|2021-11-11 18:00:00|2521.3|2519.3|2525.7|2522.7|2526.2|2523.8|2519.1|2516.1|3242
1636657200000|2021-11-11 19:00:00|2525.6|2522.6|2524.3|2521.3|2527.3|2524.6|2524|2521.2|1983
1636660800000|2021-11-11 20:00:00|2524.4|2521.4|2524.5|2521.5|2524.6|2522.1|2520.9|2518.3|1552
1636664400000|2021-11-11 21:00:00|2523.8|2521.8|2526.6|2523.6|2528.6|2525.8|2523.6|2521.1|1290
1636671600000|2021-11-11 23:00:00|2526.8|2523.8|2526|2523|2528.3|2524.1|2522.6|2519.6|2141
1636675200000|2021-11-12 00:00:00|2526.1|2523.1|2520.4|2517.4|2526.3|2523.3|2518.7|2516.1|2043
1636678800000|2021-11-12 01:00:00|2520.3|2517.3|2516.6|2513.6|2529.7|2526.7|2510.2|2507.3|5678
1636682400000|2021-11-12 02:00:00|2516.7|2513.7|2515.2|2512.2|2518.3|2515.4|2508|2505.2|4169
1636686000000|2021-11-12 03:00:00|2515.1|2512.1|2511.8|2508.8|2515.5|2512.5|2510.1|2507.2|3193
1636689600000|2021-11-12 04:00:00|2511.7|2508.7|2516.3|2513.3|2516.5|2513.5|2511.5|2508.5|1838
1636693200000|2021-11-12 05:00:00|2516.1|2513.1|2523.9|2520.9|2525.7|2522.7|2513.9|2510.9|3632
1636696800000|2021-11-12 06:00:00|2523.8|2520.8|2524|2521|2527.4|2524.4|2520|2517|4404
1636700400000|2021-11-12 07:00:00|2523.9|2520.9|2520.3|2517.3|2529.6|2526.6|2519.3|2516.6|3660
1636704000000|2021-11-12 08:00:00|2520.2|2517.2|2501.8|2499.8|2523|2520.7|2499.1|2496.6|7268
1636707600000|2021-11-12 09:00:00|2501.9|2499.9|2499.1|2496.1|2502.9|2499.9|2490|2487.5|5904
1636711200000|2021-11-12 10:00:00|2498.4|2496.4|2489.3|2486.3|2499.2|2496.5|2485.9|2483.3|4734
1636714800000|2021-11-12 11:00:00|2489.5|2486.5|2496.9|2493.9|2497.7|2495.1|2487.3|2484.7|3735
1636718400000|2021-11-12 12:00:00|2495.5|2493.5|2500|2497|2505.8|2503.1|2495.5|2493|4993
1636722000000|2021-11-12 13:00:00|2500.5|2497.5|2503.1|2501.1|2516.3|2514.3|2499.9|2497.4|8914
1636725600000|2021-11-12 14:00:00|2503.2|2501.2|2519.7|2516.7|2521.5|2518.5|2501|2498.4|8680
1636729200000|2021-11-12 15:00:00|2519.9|2516.9|2522.4|2520.4|2540.4|2537.4|2519.9|2516.9|10397
1636732800000|2021-11-12 16:00:00|2522.5|2520.5|2525|2523|2527.2|2524.8|2520.2|2518.2|4928
1636736400000|2021-11-12 17:00:00|2524.7|2522.7|2526.4|2523.4|2527.5|2525.1|2521|2519|2770
1636740000000|2021-11-12 18:00:00|2526.5|2523.5|2536.6|2534.6|2538.3|2535.8|2524.5|2522.1|3108
1636743600000|2021-11-12 19:00:00|2536.7|2534.7|2528.2|2526.2|2537|2534.8|2528.2|2526.2|2418
1636747200000|2021-11-12 20:00:00|2528.1|2526.1|2531.8|2528.8|2532.1|2529.2|2526.4|2523.4|2131
1636750800000|2021-11-12 21:00:00|2531.9|2528.9|2532.7|2529.7|2539.1|2530.4|2530.3|2523.2|1271
1636930800000|2021-11-14 23:00:00|2533.8|2530.8|2534.8|2532.8|2539.6|2537.6|2531.2|2528.2|2269
1636934400000|2021-11-15 00:00:00|2534.9|2532.9|2532.6|2529.6|2537.4|2535.2|2530|2527.5|2143
1636938000000|2021-11-15 01:00:00|2531.7|2529.7|2505.3|2502.3|2533.2|2530.2|2496.4|2493.4|9718
1636941600000|2021-11-15 02:00:00|2505.2|2502.2|2505.9|2503.9|2508.2|2505.7|2501.9|2498.9|5175
1636945200000|2021-11-15 03:00:00|2505.7|2503.7|2496.9|2493.9|2505.9|2503.7|2492.6|2490|3206
1636948800000|2021-11-15 04:00:00|2496.1|2494.1|2498.9|2495.9|2501.6|2498.6|2495.5|2493.2|1816
1636952400000|2021-11-15 05:00:00|2498.8|2495.8|2503.9|2500.9|2505.3|2502.6|2496.2|2493.4|3335
1636956000000|2021-11-15 06:00:00|2503.8|2500.8|2508.6|2505.6|2509.4|2506.4|2501.9|2498.9|2900
1636959600000|2021-11-15 07:00:00|2508.8|2505.8|2519.1|2516.1|2523|2520.6|2507.2|2504.2|3032
1636963200000|2021-11-15 08:00:00|2519.2|2516.2|2517.7|2514.7|2524.6|2522.3|2516.8|2514.3|4136
1636966800000|2021-11-15 09:00:00|2517.5|2514.5|2523.5|2521.5|2525|2522.6|2517.3|2514.5|2846
1636970400000|2021-11-15 10:00:00|2523.6|2521.6|2522.4|2520.4|2525|2522.5|2520.9|2518.4|2384
1636974000000|2021-11-15 11:00:00|2522.4|2520.4|2524.9|2522.9|2525.8|2523.3|2518.9|2516.3|2040
1636977600000|2021-11-15 12:00:00|2524.3|2521.3|2520.1|2518.1|2524.4|2522.1|2512.6|2510.5|2905
1636981200000|2021-11-15 13:00:00|2520.2|2518.2|2512.7|2510.7|2526.4|2524.4|2503|2500.7|8469
1636984800000|2021-11-15 14:00:00|2512.6|2510.6|2498.8|2495.8|2515.6|2513.2|2495.9|2493.5|8344
1636988400000|2021-11-15 15:00:00|2498.9|2495.9|2504.8|2502.8|2507.1|2504.5|2492.4|2489.5|7051
1636992000000|2021-11-15 16:00:00|2504.7|2502.7|2507.2|2504.2|2508.9|2506.9|2499.8|2497.7|3782
1636995600000|2021-11-15 17:00:00|2507.3|2504.3|2504.7|2502.7|2507.7|2505.2|2503.3|2501|3129
1636999200000|2021-11-15 18:00:00|2504.8|2502.8|2511.7|2509.7|2512|2509.9|2500.4|2498.4|2304
1637002800000|2021-11-15 19:00:00|2511.8|2509.8|2517.5|2515.5|2519.5|2517.5|2510.2|2508.2|2112
1637006400000|2021-11-15 20:00:00|2517.6|2515.6|2510.9|2508.9|2518.2|2516|2506.1|2503.6|3115
1637010000000|2021-11-15 21:00:00|2511.2|2508.2|2507.5|2504.5|2511.6|2509.5|2507.2|2503.5|1357
1637017200000|2021-11-15 23:00:00|2510|2504.1|2508.2|2505.2|2511.1|2507.8|2506|2503.3|1288
1637020800000|2021-11-16 00:00:00|2508|2505|2512.6|2510.6|2513.7|2511.2|2507.1|2504.1|1800
1637024400000|2021-11-16 01:00:00|2512.7|2510.7|2512.5|2509.5|2517.3|2514.3|2505.6|2502.9|5523
1637028000000|2021-11-16 02:00:00|2512.4|2509.4|2520.2|2517.2|2521.9|2519.2|2511.8|2508.8|4815
1637031600000|2021-11-16 03:00:00|2520.3|2517.3|2519.2|2516.2|2522.3|2519.7|2516.5|2513.7|2649
1637035200000|2021-11-16 04:00:00|2519.1|2516.1|2515.5|2512.5|2519.3|2516.3|2511.4|2508.4|2260
1637038800000|2021-11-16 05:00:00|2515.6|2512.6|2509.6|2506.6|2519.1|2516.1|2506.5|2503.5|3667
1637042400000|2021-11-16 06:00:00|2509.8|2506.8|2507.3|2504.3|2512.9|2510.2|2506.9|2503.9|3666
1637046000000|2021-11-16 07:00:00|2507.2|2504.2|2508.5|2506.5|2509.8|2507.4|2503.1|2500.4|3551
1637049600000|2021-11-16 08:00:00|2508.4|2506.4|2520.2|2517.2|2524.4|2522.4|2507.8|2505.6|4598
1637053200000|2021-11-16 09:00:00|2519.8|2517.8|2519.9|2517.9|2524.7|2522.3|2517.5|2514.9|4748
1637056800000|2021-11-16 10:00:00|2520|2518|2520|2517|2521.8|2519.3|2516.5|2514|3746
1637060400000|2021-11-16 11:00:00|2519.9|2516.9|2523|2520|2525.1|2522.2|2516.6|2514.1|3456
1637064000000|2021-11-16 12:00:00|2523.1|2520.1|2523.1|2520.1|2531.2|2528.5|2520|2517.6|5102
1637067600000|2021-11-16 13:00:00|2523.2|2520.2|2515.9|2512.9|2541.9|2539.6|2512.4|2509.5|11689
1637071200000|2021-11-16 14:00:00|2515.7|2512.7|2498.2|2496.2|2521.9|2519.4|2493.3|2490.8|13336
1637074800000|2021-11-16 15:00:00|2498.1|2496.1|2504.9|2502.9|2511.5|2509|2494.9|2492.4|8086
1637078400000|2021-11-16 16:00:00|2505|2503|2495.4|2493.4|2505.6|2503.6|2490|2487.7|6182
1637082000000|2021-11-16 17:00:00|2495.5|2493.5|2491.3|2489.3|2498.6|2496.3|2488.1|2486.1|3792
1637085600000|2021-11-16 18:00:00|2491.2|2489.2|2478.9|2476.9|2492.6|2490.6|2477.8|2475.7|4164
1637089200000|2021-11-16 19:00:00|2479|2477|2484.2|2482.2|2487.1|2484.6|2478.8|2476.8|3096
1637092800000|2021-11-16 20:00:00|2484|2482|2483.3|2481.3|2486.2|2484|2480.7|2478.4|2819
1637096400000|2021-11-16 21:00:00|2483.7|2480.7|2485.1|2482.1|2485.3|2482.3|2481.5|2478.5|1371
1637103600000|2021-11-16 23:00:00|2484.2|2481.2|2485.4|2482.4|2486.3|2483.3|2482.5|2479.5|1645
1637107200000|2021-11-17 00:00:00|2485.6|2482.6|2488.5|2485.5|2489.1|2486.1|2483|2480|2254
1637110800000|2021-11-17 01:00:00|2488.3|2485.3|2499.9|2496.9|2500.7|2498.1|2487.9|2484.9|5251
1637114400000|2021-11-17 02:00:00|2500|2497|2500.4|2497.4|2501.9|2499.1|2496.1|2493.5|4423
1637118000000|2021-11-17 03:00:00|2500.3|2497.3|2495.2|2492.2|2501|2498.1|2491.7|2488.7|4024
1637121600000|2021-11-17 04:00:00|2495.1|2492.1|2498|2495|2498.7|2496.1|2493.8|2491.3|1864
1637125200000|2021-11-17 05:00:00|2498.1|2495.1|2494.2|2491.2|2499.2|2496.5|2491.6|2489.1|2926
1637128800000|2021-11-17 06:00:00|2494.3|2491.3|2500.8|2497.8|2503|2500|2493.9|2490.9|3901
1637132400000|2021-11-17 07:00:00|2500.7|2497.7|2504.5|2502.5|2507|2505|2498.8|2496.2|4185
1637136000000|2021-11-17 08:00:00|2504.3|2502.3|2511.7|2508.7|2512.9|2510.4|2503.7|2501.1|4223
1637139600000|2021-11-17 09:00:00|2512|2509|2508.3|2506.3|2512.6|2510.1|2507.9|2505.4|3590
1637143200000|2021-11-17 10:00:00|2508.2|2506.2|2506.8|2503.8|2509.9|2507.3|2504.8|2502.3|3697
1637146800000|2021-11-17 11:00:00|2506.9|2503.9|2510.3|2507.3|2511.8|2509.3|2505.8|2503.2|3773
1637150400000|2021-11-17 12:00:00|2510.5|2507.5|2515.7|2512.7|2517.1|2514.7|2506.5|2504.5|4729
1637154000000|2021-11-17 13:00:00|2515.6|2513.6|2507.9|2504.9|2521.1|2518.7|2505.8|2503.3|7718
1637157600000|2021-11-17 14:00:00|2508|2505|2514.9|2512.9|2517.9|2515.9|2504.4|2502.1|7604
1637161200000|2021-11-17 15:00:00|2514.8|2512.8|2509.6|2507.6|2522.3|2519.9|2507.7|2505.4|7296
1637164800000|2021-11-17 16:00:00|2509.5|2507.5|2509.9|2507.9|2513.7|2511.3|2503.6|2501.6|4445
1637168400000|2021-11-17 17:00:00|2510|2508|2509.2|2507.2|2511.9|2509.4|2504.8|2502.3|3534
1637172000000|2021-11-17 18:00:00|2509|2507|2508|2506|2513.3|2511|2504.8|2502.1|4388
1637175600000|2021-11-17 19:00:00|2508.1|2506.1|2498.8|2496.8|2508.6|2506.1|2496.7|2494.3|2654
1637179200000|2021-11-17 20:00:00|2499.4|2496.4|2506.9|2504.9|2507.9|2505.3|2497.1|2494.6|2095
1637182800000|2021-11-17 21:00:00|2507.3|2504.3|2510.3|2507.3|2510.7|2507.7|2506.1|2503.7|1077
1637190000000|2021-11-17 23:00:00|2509.6|2506.6|2507.7|2504.7|2511.7|2507.5|2506.7|2503.7|1243
1637193600000|2021-11-18 00:00:00|2507.8|2504.8|2514.9|2511.9|2516.4|2513.7|2506.8|2504.3|1935
1637197200000|2021-11-18 01:00:00|2515|2512|2507.9|2504.9|2517.3|2514.3|2506.9|2503.9|4370
1637200800000|2021-11-18 02:00:00|2508.3|2505.3|2499.5|2496.5|2514.4|2511.4|2492.5|2489.5|4598
1637204400000|2021-11-18 03:00:00|2499.4|2496.4|2501.4|2498.4|2503.7|2501.1|2493.4|2490.7|3134
1637208000000|2021-11-18 04:00:00|2501.3|2498.3|2502.3|2500.3|2506.3|2503.7|2500.8|2498.2|1744
1637211600000|2021-11-18 05:00:00|2502.6|2499.6|2505.1|2502.1|2506.2|2503.4|2500.4|2497.9|2834
1637215200000|2021-11-18 06:00:00|2505.2|2502.2|2500.1|2497.1|2507.3|2504.6|2497.4|2494.7|3907
1637218800000|2021-11-18 07:00:00|2499.8|2496.8|2516.4|2513.4|2517.5|2514.9|2497.6|2495.3|3467
1637222400000|2021-11-18 08:00:00|2516.6|2513.6|2508.4|2505.4|2516.6|2514.2|2505.2|2502.6|4591
1637226000000|2021-11-18 09:00:00|2508.5|2505.5|2507.6|2504.6|2513.2|2510.8|2504.8|2502.3|3386
1637229600000|2021-11-18 10:00:00|2506.8|2504.8|2498.6|2495.6|2507.7|2505|2495.1|2492.6|3488
1637233200000|2021-11-18 11:00:00|2498.4|2495.4|2498|2495|2503.4|2500.7|2497.4|2494.9|3660
1637236800000|2021-11-18 12:00:00|2497.9|2494.9|2506.8|2503.8|2509.3|2506.7|2497.6|2494.9|2756
1637240400000|2021-11-18 13:00:00|2506.9|2503.9|2498.3|2495.3|2506.9|2504.3|2469.5|2466.5|11279
1637244000000|2021-11-18 14:00:00|2498|2495|2486.4|2483.4|2500.5|2497.5|2485.8|2483.4|8971
1637247600000|2021-11-18 15:00:00|2486.5|2483.5|2486.3|2483.3|2489.9|2486.9|2478.4|2475.4|7651
1637251200000|2021-11-18 16:00:00|2486.2|2483.2|2492.8|2489.8|2494.1|2491.4|2482.7|2480.5|4841
1637254800000|2021-11-18 17:00:00|2492.7|2489.7|2490.8|2487.8|2498.4|2495.9|2490.3|2487.4|2974
1637258400000|2021-11-18 18:00:00|2490.4|2487.4|2487.3|2484.3|2492.4|2489.5|2483.8|2480.9|2865
1637262000000|2021-11-18 19:00:00|2487.4|2484.4|2484.9|2481.9|2488.1|2485.4|2483.8|2481.2|1893
1637265600000|2021-11-18 20:00:00|2484.7|2481.7|2482.8|2480.8|2485|2482.3|2481.4|2478.8|2628
1637269200000|2021-11-18 21:00:00|2483.2|2480.2|2481.2|2478.2|2484.5|2481.2|2480.4|2476.4|1171
1637276400000|2021-11-18 23:00:00|2482.3|2479.3|2484.2|2481.2|2484.6|2481.8|2479.3|2476.6|1409
1637280000000|2021-11-19 00:00:00|2484.1|2481.1|2483.4|2480.4|2485.8|2482.8|2481.7|2478.9|1936
1637283600000|2021-11-19 01:00:00|2483.7|2480.7|2487.1|2484.1|2490.8|2487.8|2478.1|2475.6|5621
1637287200000|2021-11-19 02:00:00|2487.2|2484.2|2488.9|2485.9|2495.3|2492.3|2487.1|2484.1|2983
1637290800000|2021-11-19 03:00:00|2488.7|2485.7|2494.1|2491.1|2495.2|2492.3|2487.9|2485.3|2255
1637294400000|2021-11-19 04:00:00|2494|2491|2493.1|2490.1|2495.1|2492.1|2492.7|2489.7|1243
1637298000000|2021-11-19 05:00:00|2492.8|2489.8|2488.7|2485.7|2495.2|2492.2|2487.3|2484.7|1705
1637301600000|2021-11-19 06:00:00|2488.8|2485.8|2484.3|2481.3|2490.8|2487.8|2483.3|2480.5|3288
1637305200000|2021-11-19 07:00:00|2484.2|2481.2|2481|2479|2490.6|2488.6|2480.3|2477.7|3438
1637308800000|2021-11-19 08:00:00|2481.4|2478.4|2474.6|2472.6|2487|2484.7|2473.3|2471|4634
1637312400000|2021-11-19 09:00:00|2474.7|2472.7|2489.2|2486.2|2490.3|2487.3|2473|2470.8|7892
1637316000000|2021-11-19 10:00:00|2489.3|2486.3|2481.7|2478.7|2490.1|2487.1|2479.1|2476.4|5952
1637319600000|2021-11-19 11:00:00|2481.6|2478.6|2477.2|2474.2|2482.4|2479.7|2473.9|2470.9|4902
1637323200000|2021-11-19 12:00:00|2477.9|2474.9|2470|2468|2481.2|2478.2|2469.9|2467.6|5322
1637326800000|2021-11-19 13:00:00|2470.6|2467.6|2479.6|2476.6|2484.1|2481.4|2466.5|2463.7|9313
1637330400000|2021-11-19 14:00:00|2479.7|2476.7|2495|2492|2499.3|2496.3|2473.6|2470.6|12259
1637334000000|2021-11-19 15:00:00|2494.9|2491.9|2492|2489|2499.7|2497|2484|2481.3|8848
1637337600000|2021-11-19 16:00:00|2491.9|2488.9|2489.3|2486.3|2492.9|2489.9|2487.1|2484.2|5015
1637341200000|2021-11-19 17:00:00|2489.2|2486.2|2466.5|2463.5|2492.3|2489.3|2456.9|2454|7042
1637344800000|2021-11-19 18:00:00|2466.6|2463.6|2464.6|2461.6|2475.5|2472.8|2461.6|2459|6183
1637348400000|2021-11-19 19:00:00|2464.7|2461.7|2466.7|2464.7|2468.2|2465.3|2464|2461.4|3344
1637352000000|2021-11-19 20:00:00|2467.4|2464.4|2460.2|2457.2|2467.5|2464.7|2459.9|2456.9|2837
1637355600000|2021-11-19 21:00:00|2460.3|2457.3|2464.2|2461.2|2471.2|2461.5|2459.4|2456.1|1551
1637535600000|2021-11-21 23:00:00|2461.8|2456.7|2463.1|2460.1|2467.2|2464.2|2453.6|2449.3|3860
1637539200000|2021-11-22 00:00:00|2463|2460|2463.1|2460.1|2467.6|2464.6|2461.7|2458.7|2596
1637542800000|2021-11-22 01:00:00|2463.2|2460.2|2469.4|2466.4|2473.9|2470.9|2462.5|2459.5|5043
1637546400000|2021-11-22 02:00:00|2469.5|2466.5|2469.8|2466.8|2472.4|2469.7|2466.4|2463.4|3421
1637550000000|2021-11-22 03:00:00|2469.7|2466.7|2472.6|2469.6|2473.3|2470.8|2467.2|2464.6|2221
1637553600000|2021-11-22 04:00:00|2472.7|2469.7|2473.8|2470.8|2475.9|2472.9|2472.2|2469.5|1455
1637557200000|2021-11-22 05:00:00|2473.4|2470.4|2473.4|2470.4|2475.7|2473.1|2470.5|2467.5|2387
1637560800000|2021-11-22 06:00:00|2473.1|2470.1|2476.4|2473.4|2477.3|2474.3|2470.5|2467.5|3989
1637564400000|2021-11-22 07:00:00|2476.5|2473.5|2483.1|2480.1|2485.8|2482.8|2473.7|2470.7|3676
1637568000000|2021-11-22 08:00:00|2482.8|2479.8|2483.5|2480.5|2490.2|2487.7|2480.8|2477.8|5599
1637571600000|2021-11-22 09:00:00|2483.4|2480.4|2484.2|2482.2|2489.2|2486.8|2483.3|2480.3|3283
1637575200000|2021-11-22 10:00:00|2485|2483|2473.1|2470.1|2486.8|2484.8|2470.8|2468.4|3254
1637578800000|2021-11-22 11:00:00|2472.9|2469.9|2470.8|2467.8|2475.8|2472.8|2468.9|2465.9|3379
1637582400000|2021-11-22 12:00:00|2470.7|2467.7|2473.9|2470.9|2476.5|2473.7|2469.5|2466.7|3332
1637586000000|2021-11-22 13:00:00|2473.8|2470.8|2479.7|2476.7|2484.6|2481.6|2466.7|2463.7|8724
1637589600000|2021-11-22 14:00:00|2479.8|2476.8|2455.4|2452.4|2480.9|2478.3|2431.6|2428.9|14570
1637593200000|2021-11-22 15:00:00|2455.6|2452.6|2456.8|2454.8|2459|2456.7|2444.1|2441.6|8610
1637596800000|2021-11-22 16:00:00|2456.9|2454.9|2441.2|2439.2|2462.5|2460|2440.7|2438.4|7143
1637600400000|2021-11-22 17:00:00|2441.1|2439.1|2431.8|2428.8|2441.3|2439.2|2422.1|2419.4|7031
1637604000000|2021-11-22 18:00:00|2431.9|2428.9|2413.6|2411.6|2431.9|2428.9|2413.4|2411.1|6556
1637607600000|2021-11-22 19:00:00|2414|2412|2416.5|2413.5|2423.8|2421.1|2411.4|2408.9|4872
1637611200000|2021-11-22 20:00:00|2416.4|2413.4|2417|2414|2421.5|2418.5|2414.6|2411.9|4074
1637614800000|2021-11-22 21:00:00|2417.1|2414.1|2419.4|2416.4|2421.2|2418.2|2416.7|2413.9|1973
1637622000000|2021-11-22 23:00:00|2420.6|2417.6|2426.1|2423.1|2427.2|2424.2|2420.6|2417.6|2165
1637625600000|2021-11-23 00:00:00|2426|2423|2429.4|2426.4|2429.4|2426.4|2425.4|2422.4|2106
1637629200000|2021-11-23 01:00:00|2429.3|2426.3|2432.5|2429.5|2433|2430.3|2424.8|2422.2|5114
1637632800000|2021-11-23 02:00:00|2432.6|2429.6|2431.7|2428.7|2432.6|2429.7|2427.2|2424.2|3807
1637636400000|2021-11-23 03:00:00|2431.8|2428.8|2431.4|2428.4|2434.1|2431.1|2429.3|2426.3|2325
1637640000000|2021-11-23 04:00:00|2431.3|2428.3|2431.4|2428.4|2432.5|2429.5|2429.6|2426.7|1457
1637643600000|2021-11-23 05:00:00|2431.2|2428.2|2425.8|2422.8|2432.9|2429.9|2422.5|2419.6|3000
1637647200000|2021-11-23 06:00:00|2425.6|2422.6|2402.2|2399.2|2425.6|2422.6|2399.1|2396.1|6271
1637650800000|2021-11-23 07:00:00|2402.5|2399.5|2408.4|2405.4|2414.8|2412.3|2400.1|2397.6|6483
1637654400000|2021-11-23 08:00:00|2408.3|2405.3|2396.9|2393.9|2410.8|2407.8|2390.4|2387.7|8650
1637658000000|2021-11-23 09:00:00|2396.7|2393.7|2394.5|2391.5|2401|2398.4|2383.2|2380.8|6955
1637661600000|2021-11-23 10:00:00|2394.4|2391.4|2388.9|2385.9|2398|2395|2386.3|2383.8|3814
1637665200000|2021-11-23 11:00:00|2389|2386|2379.4|2377.4|2389.6|2386.6|2375.4|2372.9|4969
1637668800000|2021-11-23 12:00:00|2379.7|2376.7|2369.9|2366.9|2387.7|2384.9|2369.7|2366.7|6693
1637672400000|2021-11-23 13:00:00|2369.4|2366.4|2340.4|2338.4|2378.6|2375.6|2335.9|2332.9|13544
1637676000000|2021-11-23 14:00:00|2340.5|2338.5|2355.6|2352.6|2359.1|2356.4|2340.4|2337.8|11555
1637679600000|2021-11-23 15:00:00|2355.5|2352.5|2338.7|2335.7|2357.3|2354.3|2334.8|2331.8|10284
1637683200000|2021-11-23 16:00:00|2338.6|2335.6|2336.3|2334.3|2338.7|2335.7|2328.6|2326.1|7238
1637686800000|2021-11-23 17:00:00|2337|2334|2340.7|2337.7|2344.6|2341.6|2334.4|2331.9|5650
1637690400000|2021-11-23 18:00:00|2340.8|2337.8|2353.9|2350.9|2354.3|2351.3|2339|2336|5742
1637694000000|2021-11-23 19:00:00|2354.2|2351.2|2359.3|2356.3|2362.7|2359.7|2351.7|2348.7|3836
1637697600000|2021-11-23 20:00:00|2359.4|2356.4|2368.8|2365.8|2371.3|2368.3|2358.3|2355.7|3694
1637701200000|2021-11-23 21:00:00|2369|2366|2367|2364|2370|2367|2365.3|2362.3|1522
1637708400000|2021-11-23 23:00:00|2365.5|2362.5|2367.7|2364.7|2368|2365|2364.6|2361.6|2074
1637712000000|2021-11-24 00:00:00|2367.9|2364.9|2363.4|2360.4|2369.6|2366.6|2362.9|2359.9|2328
1637715600000|2021-11-24 01:00:00|2363.2|2360.2|2360.2|2357.2|2364.2|2361.2|2349.4|2346.4|5726
1637719200000|2021-11-24 02:00:00|2360|2357|2358.3|2355.3|2363.1|2360.1|2356.5|2353.7|3402
1637722800000|2021-11-24 03:00:00|2358.4|2355.4|2355.9|2352.9|2359.4|2356.8|2353.2|2350.2|2647
1637726400000|2021-11-24 04:00:00|2355.8|2352.8|2357|2354|2358.4|2355.4|2355|2352|1625
1637730000000|2021-11-24 05:00:00|2356.9|2353.9|2363.6|2360.6|2364.9|2361.9|2355.6|2352.8|2451
1637733600000|2021-11-24 06:00:00|2363.7|2360.7|2362.2|2359.2|2365.6|2363.1|2360.3|2357.7|3879
1637737200000|2021-11-24 07:00:00|2362.1|2359.1|2364.5|2361.5|2365.9|2363.6|2357.1|2354.8|3748
1637740800000|2021-11-24 08:00:00|2364.2|2361.2|2361.9|2358.9|2370.3|2368.2|2359|2356.6|5397
1637744400000|2021-11-24 09:00:00|2361.7|2358.7|2361|2359|2366.8|2364.5|2360.3|2357.9|4633
1637748000000|2021-11-24 10:00:00|2360.5|2358.5|2359|2357|2362.7|2360.7|2357.8|2355.5|4594
1637751600000|2021-11-24 11:00:00|2358.9|2356.9|2350|2347|2359.9|2357.6|2349|2346|4296
1637755200000|2021-11-24 12:00:00|2349.9|2346.9|2345.3|2343.3|2353.6|2351.2|2341.2|2338.6|4980
1637758800000|2021-11-24 13:00:00|2345.2|2343.2|2355.8|2353.8|2362.1|2359.1|2342.7|2339.7|10904
1637762400000|2021-11-24 14:00:00|2355.6|2353.6|2352.2|2349.2|2358.9|2356.4|2343|2340|11798
1637766000000|2021-11-24 15:00:00|2351.9|2348.9|2351.3|2348.3|2361|2358|2343.3|2341.3|9183
1637769600000|2021-11-24 16:00:00|2351.4|2348.4|2352.5|2349.5|2357.2|2354.9|2349.2|2346.7|5927
1637773200000|2021-11-24 17:00:00|2352.4|2349.4|2348|2345|2353.2|2350.5|2345.3|2342.3|3408
1637776800000|2021-11-24 18:00:00|2347.9|2344.9|2347.9|2344.9|2351.3|2348.8|2345.9|2343.3|3077
1637780400000|2021-11-24 19:00:00|2347.6|2344.6|2348.7|2345.7|2351.6|2348.7|2344.2|2341.2|3996
1637784000000|2021-11-24 20:00:00|2348.4|2345.4|2355.2|2352.2|2356.2|2353.6|2348.1|2345.3|2290
1637787600000|2021-11-24 21:00:00|2355.3|2352.3|2355.3|2352.3|2359.2|2355.5|2354.8|2349.7|1318
1637794800000|2021-11-24 23:00:00|2358.1|2355.1|2358.5|2355.5|2361|2357.6|2353.1|2348|2492
1637798400000|2021-11-25 00:00:00|2358.6|2355.6|2364.1|2361.1|2368.1|2365.1|2358.1|2355.1|2126
1637802000000|2021-11-25 01:00:00|2364|2361|2367.4|2364.4|2368.7|2365.7|2358.2|2355.2|5037
1637805600000|2021-11-25 02:00:00|2367.5|2364.5|2367.6|2364.6|2374.4|2371.4|2367.3|2364.3|2849
1637809200000|2021-11-25 03:00:00|2367.7|2364.7|2364.9|2361.9|2368.5|2365.5|2363|2360|1967
1637812800000|2021-11-25 04:00:00|2365.1|2362.1|2362.9|2359.9|2365.4|2362.4|2361.3|2358.3|1185
1637816400000|2021-11-25 05:00:00|2363|2360|2365.3|2362.3|2365.9|2363.3|2360.5|2357.5|2256
1637820000000|2021-11-25 06:00:00|2365.4|2362.4|2366.6|2363.6|2368.3|2365.3|2364.3|2361.3|2734
1637823600000|2021-11-25 07:00:00|2366.8|2363.8|2365.1|2363.1|2371.2|2368.2|2363.9|2361.4|2584
1637827200000|2021-11-25 08:00:00|2365|2363|2367.8|2364.8|2370.5|2367.5|2363.8|2361|3132
1637830800000|2021-11-25 09:00:00|2367.7|2364.7|2360.7|2357.7|2368.3|2365.8|2359.5|2357.1|2941
1637834400000|2021-11-25 10:00:00|2360.8|2357.8|2362.8|2360.8|2365.7|2363|2358.8|2356.3|2572
1637838000000|2021-11-25 11:00:00|2363|2360|2364.3|2361.3|2366.5|2363.7|2362.6|2359.9|2528
1637841600000|2021-11-25 12:00:00|2364.4|2361.4|2365.7|2362.7|2370.1|2367.3|2363.2|2361.1|2969
1637845200000|2021-11-25 13:00:00|2365.6|2362.6|2363.3|2360.3|2366.2|2363.2|2357.5|2354.5|4790
1637848800000|2021-11-25 14:00:00|2363.4|2360.4|2365|2362|2366.1|2363.1|2360.6|2357.6|2799
1637852400000|2021-11-25 15:00:00|2365.1|2362.1|2360.9|2357.9|2366|2363|2358.9|2355.9|3261
1637856000000|2021-11-25 16:00:00|2361.4|2358.4|2366.8|2363.8|2367.5|2364.9|2359.5|2357|2286
1637859600000|2021-11-25 17:00:00|2366.6|2363.6|2361.8|2358.8|2368.4|2365.6|2359.8|2356.8|2253
1637881200000|2021-11-25 23:00:00|2364.7|2361.7|2359.5|2356.5|2367|2362.6|2358|2355.1|1883
1637884800000|2021-11-26 00:00:00|2359.6|2356.6|2355.1|2352.1|2362|2359|2353.3|2350.3|4164
1637888400000|2021-11-26 01:00:00|2355.2|2352.2|2357.1|2354.1|2366.4|2363.4|2353.9|2350.9|6070
1637892000000|2021-11-26 02:00:00|2357.2|2354.2|2355.3|2352.3|2359|2356|2353.3|2350.3|4340
1637895600000|2021-11-26 03:00:00|2355.4|2352.4|2360.6|2357.6|2361.8|2358.8|2355.1|2352.1|3359
1637899200000|2021-11-26 04:00:00|2360.5|2357.5|2359|2356|2362.6|2359.6|2358.5|2355.5|2359
1637902800000|2021-11-26 05:00:00|2358.9|2355.9|2359.5|2356.5|2359.8|2356.8|2354.1|2351.1|3387
1637906400000|2021-11-26 06:00:00|2359.6|2356.6|2365.4|2362.4|2366.8|2364|2359|2356|4361
1637910000000|2021-11-26 07:00:00|2365.3|2362.3|2374.2|2371.2|2374.8|2371.8|2363.1|2360.1|7247
1637913600000|2021-11-26 08:00:00|2373.9|2370.9|2346.3|2343.3|2373.9|2370.9|2330.3|2327.8|11237
1637917200000|2021-11-26 09:00:00|2346.4|2343.4|2358.3|2355.3|2359.6|2356.6|2341.5|2338.5|9589
1637920800000|2021-11-26 10:00:00|2358.2|2355.2|2362.7|2359.7|2365.6|2362.6|2353.5|2350.5|8396
1637924400000|2021-11-26 11:00:00|2362.8|2359.8|2362.2|2359.2|2367.5|2364.8|2359|2356|6373
1637928000000|2021-11-26 12:00:00|2362.1|2359.1|2359.7|2356.7|2368.9|2365.9|2358.9|2356.3|6555
1637931600000|2021-11-26 13:00:00|2359.4|2356.4|2349.7|2346.7|2361.4|2358.4|2323.2|2320.2|11090
1637935200000|2021-11-26 14:00:00|2349.6|2346.6|2337.1|2334.1|2359.4|2356.4|2327.9|2324.9|11041
1637938800000|2021-11-26 15:00:00|2337|2334|2326.3|2323.3|2341.2|2338.2|2324.5|2322.1|10148
1637942400000|2021-11-26 16:00:00|2326.4|2323.4|2308.9|2305.9|2326.8|2324.3|2293.4|2290.4|10639
1637946000000|2021-11-26 17:00:00|2309.6|2306.6|2313.7|2310.7|2317.5|2314.5|2306.5|2303.5|7386
1637949600000|2021-11-26 18:00:00|2314.1|2311.1|2317|2311|2318.5|2314.3|2305.9|2302.9|2479
1638140400000|2021-11-28 23:00:00|2314.6|2308.8|2334.1|2331.1|2334.5|2331.6|2308.6|2305.1|5381
1638144000000|2021-11-29 00:00:00|2334.2|2331.2|2330.8|2327.8|2335.4|2332.4|2325.6|2322.6|4355
1638147600000|2021-11-29 01:00:00|2330.9|2327.9|2343.6|2340.6|2344.2|2341.2|2321.6|2318.7|6840
1638151200000|2021-11-29 02:00:00|2343.5|2340.5|2344.5|2341.5|2345|2342.5|2339.8|2336.8|3964
1638154800000|2021-11-29 03:00:00|2344.1|2341.1|2343.3|2341.3|2345.8|2342.8|2342.3|2339.6|2179
1638158400000|2021-11-29 04:00:00|2343.2|2341.2|2339.1|2336.1|2343.7|2341.3|2337.9|2335|1810
1638162000000|2021-11-29 05:00:00|2339.2|2336.2|2342.2|2340.2|2343.6|2340.6|2335.2|2332.2|3828
1638165600000|2021-11-29 06:00:00|2342.1|2340.1|2339.1|2336.1|2343.2|2340.3|2338.3|2335.4|3834
1638169200000|2021-11-29 07:00:00|2339.3|2336.3|2338.3|2336.3|2343.5|2340.9|2335.5|2332.8|4968
1638172800000|2021-11-29 08:00:00|2338.9|2335.9|2338.8|2335.8|2340.2|2337.6|2332.7|2330|6073
1638176400000|2021-11-29 09:00:00|2339.1|2336.1|2335.8|2333.8|2340.1|2337.5|2333.8|2331.8|5413
1638180000000|2021-11-29 10:00:00|2335.9|2333.9|2333.1|2331.1|2336.6|2334.6|2330.7|2328.7|3626
1638183600000|2021-11-29 11:00:00|2333.2|2331.2|2324.1|2322.1|2334|2331.7|2323.6|2321.6|2928
1638187200000|2021-11-29 12:00:00|2324.2|2322.2|2327.4|2325.4|2328.7|2326.7|2322.1|2320.1|4700
1638190800000|2021-11-29 13:00:00|2327.7|2325.7|2301.6|2299.6|2329.3|2327|2301.2|2299.2|8495
1638194400000|2021-11-29 14:00:00|2301.3|2299.3|2301.7|2298.7|2312.1|2310.1|2294.7|2292.6|9515
1638198000000|2021-11-29 15:00:00|2301.6|2298.6|2294.8|2292.8|2305.4|2302.9|2293.7|2291.7|8174
1638201600000|2021-11-29 16:00:00|2294.4|2292.4|2284|2282|2297.5|2295.5|2276.4|2274.4|7334
1638205200000|2021-11-29 17:00:00|2284.1|2282.1|2284.7|2282.7|2287.3|2285.3|2277.2|2275.2|3987
1638208800000|2021-11-29 18:00:00|2284.5|2282.5|2287.2|2285.2|2289|2287|2281.2|2279.2|3300
1638212400000|2021-11-29 19:00:00|2287.3|2285.3|2280.6|2278.6|2287.3|2285.3|2277.9|2275.9|2849
1638216000000|2021-11-29 20:00:00|2280.8|2278.8|2286.8|2284.8|2288.3|2286.3|2280.3|2278.3|2837
1638219600000|2021-11-29 21:00:00|2286.7|2284.7|2292.3|2289.3|2293.4|2291.2|2285.8|2283.3|1749
1638226800000|2021-11-29 23:00:00|2291.7|2288.7|2295.8|2292.8|2296.8|2294.4|2290.3|2287.5|2114
1638230400000|2021-11-30 00:00:00|2295.9|2292.9|2291|2289|2296.5|2293.5|2289.5|2287.5|2318
1638234000000|2021-11-30 01:00:00|2291.1|2289.1|2296.5|2293.5|2297.6|2294.6|2283.4|2280.4|5277
1638237600000|2021-11-30 02:00:00|2296.4|2293.4|2298.4|2296.4|2300.5|2298.2|2294.8|2292.4|3424
1638241200000|2021-11-30 03:00:00|2298.7|2296.7|2294.3|2292.3|2298.8|2296.8|2289|2287|2930
1638244800000|2021-11-30 04:00:00|2294.4|2292.4|2295.9|2292.9|2296.3|2293.8|2292.5|2289.9|1671
1638248400000|2021-11-30 05:00:00|2296|2293|2290.2|2288.2|2299.1|2296.6|2288.4|2285.7|5848
1638252000000|2021-11-30 06:00:00|2290.1|2288.1|2289|2286|2291.6|2288.8|2278|2275.5|6576
1638255600000|2021-11-30 07:00:00|2289.1|2286.1|2291.8|2289.8|2293.6|2291.1|2283.7|2281.7|5593
1638259200000|2021-11-30 08:00:00|2291.9|2289.9|2288.8|2286.8|2298.2|2296|2288.7|2286.7|5926
1638262800000|2021-11-30 09:00:00|2288.9|2286.9|2294.6|2291.6|2296.3|2294.3|2284.8|2282.8|5409
1638266400000|2021-11-30 10:00:00|2294.7|2291.7|2290|2288|2294.8|2292.6|2287.4|2285.4|3960
1638270000000|2021-11-30 11:00:00|2289.9|2287.9|2282.5|2280.5|2290.5|2288.5|2278.7|2276.7|4377
1638273600000|2021-11-30 12:00:00|2282.6|2280.6|2288.2|2286.2|2290.1|2288.1|2282.2|2280.2|5049
1638277200000|2021-11-30 13:00:00|2288.1|2286.1|2290.7|2287.7|2295.5|2293.5|2276.8|2274.8|8953
1638280800000|2021-11-30 14:00:00|2290.3|2287.3|2321.1|2318.1|2323.1|2321.1|2286.1|2284.1|9608
1638284400000|2021-11-30 15:00:00|2321.3|2318.3|2284.7|2281.7|2332.4|2330.4|2283.8|2280.8|13202
1638288000000|2021-11-30 16:00:00|2284.5|2281.5|2281.8|2279.8|2292.2|2289.6|2274.6|2272.2|13278
1638291600000|2021-11-30 17:00:00|2282.6|2279.6|2279.4|2276.4|2284.3|2281.9|2270.4|2267.9|8068
1638295200000|2021-11-30 18:00:00|2279.8|2276.8|2287.3|2285.3|2289.7|2287.4|2274|2271.8|5745
1638298800000|2021-11-30 19:00:00|2287.5|2285.5|2286.1|2284.1|2290.1|2288.1|2282.3|2280.1|3672
1638302400000|2021-11-30 20:00:00|2286.4|2284.4|2279.3|2276.3|2287.2|2284.4|2278.8|2276.1|4225
1638306000000|2021-11-30 21:00:00|2279.4|2276.4|2286.5|2283.5|2287.4|2283.6|2278.5|2275.5|2039
1638313200000|2021-11-30 23:00:00|2286|2283|2281.7|2279.7|2289.8|2286.8|2279.6|2276.7|2565
1638316800000|2021-12-01 00:00:00|2281.9|2279.9|2290.2|2288.2|2291.7|2289.2|2281.5|2279|2978
1638320400000|2021-12-01 01:00:00|2289.9|2287.9|2272.8|2270.8|2291.1|2288.3|2265.2|2262.2|7148
1638324000000|2021-12-01 02:00:00|2272.6|2270.6|2283.4|2281.4|2285|2282.4|2272.3|2269.7|4244
1638327600000|2021-12-01 03:00:00|2283.3|2281.3|2285.1|2283.1|2289.2|2286.5|2283.2|2280.7|3328
1638331200000|2021-12-01 04:00:00|2285.7|2282.7|2290.5|2287.5|2291.2|2288.3|2284|2281.6|1951
1638334800000|2021-12-01 05:00:00|2290.6|2287.6|2302.8|2299.8|2303.8|2300.8|2287.3|2285|4145
1638338400000|2021-12-01 06:00:00|2302.7|2299.7|2296.8|2293.8|2304.9|2302.3|2293.1|2290.4|5877
1638342000000|2021-12-01 07:00:00|2296.9|2293.9|2295.4|2293.4|2300|2297.5|2292.5|2290.2|4996
1638345600000|2021-12-01 08:00:00|2295.8|2292.8|2277.5|2275.5|2295.8|2293.1|2275.1|2273.1|7346
1638349200000|2021-12-01 09:00:00|2277.6|2275.6|2290.9|2288.9|2293.1|2290.9|2275.6|2273.2|4804
1638352800000|2021-12-01 10:00:00|2291|2289|2290.6|2288.6|2292.7|2290.7|2287.5|2285.5|3277
1638356400000|2021-12-01 11:00:00|2290.7|2288.7|2287.1|2285.1|2295.1|2292.8|2287.1|2284.7|3218
1638360000000|2021-12-01 12:00:00|2287|2285|2292.3|2290.3|2294.6|2292.1|2284.3|2281.9|4395
1638363600000|2021-12-01 13:00:00|2292.7|2290.7|2281.8|2279.8|2296.1|2293.8|2273.1|2270.9|10045
1638367200000|2021-12-01 14:00:00|2281.7|2279.7|2270.9|2267.9|2284.9|2282.9|2262.3|2260.3|10077
1638370800000|2021-12-01 15:00:00|2270.3|2267.3|2265.4|2263.4|2279.5|2277.4|2264.4|2261.7|9926
1638374400000|2021-12-01 16:00:00|2265.5|2263.5|2247.8|2245.8|2268.1|2266|2244|2241.2|9109
1638378000000|2021-12-01 17:00:00|2248.3|2245.3|2245.4|2243.4|2254.9|2252.9|2243.4|2241.4|5927
1638381600000|2021-12-01 18:00:00|2245.1|2243.1|2240.9|2238.9|2246.4|2244|2233.1|2230.7|7416
1638385200000|2021-12-01 19:00:00|2241.5|2238.5|2233.1|2231.1|2241.6|2238.9|2228.3|2225.8|6134
1638388800000|2021-12-01 20:00:00|2233.4|2231.4|2224.4|2221.4|2234.6|2232.1|2219.9|2217.3|5604
1638392400000|2021-12-01 21:00:00|2224.5|2221.5|2227.4|2224.4|2227.5|2225|2222.9|2220.4|717
1638399600000|2021-12-01 23:00:00|2233|2230|2239.1|2237.1|2241.1|2238.1|2230.8|2223.6|2763
1638403200000|2021-12-02 00:00:00|2239.6|2236.6|2240.5|2237.5|2242.4|2239.5|2236.7|2233.7|2296
1638406800000|2021-12-02 01:00:00|2240.4|2237.4|2240.1|2237.1|2246.2|2243.5|2238.3|2235.8|6457
1638410400000|2021-12-02 02:00:00|2240.2|2237.2|2248.1|2245.1|2250.9|2248.2|2235|2232.5|4871
1638414000000|2021-12-02 03:00:00|2248|2245|2241.8|2238.8|2248.3|2245.6|2241|2238.2|3062
1638417600000|2021-12-02 04:00:00|2241.9|2238.9|2239.6|2236.6|2242.9|2240.2|2239.1|2236.2|2277
1638421200000|2021-12-02 05:00:00|2239.1|2237.1|2238.4|2235.4|2241.5|2238.9|2235.1|2232.4|3423
1638424800000|2021-12-02 06:00:00|2238.5|2235.5|2247.3|2244.3|2248.4|2245.8|2235.6|2233.1|4038
1638428400000|2021-12-02 07:00:00|2247.4|2244.4|2237|2235|2248|2245.6|2235.4|2233.3|3611
1638432000000|2021-12-02 08:00:00|2237.1|2235.1|2234.5|2232.5|2238.3|2235.9|2228.3|2225.7|5328
1638435600000|2021-12-02 09:00:00|2234.6|2232.6|2238.4|2236.4|2238.7|2236.7|2234.4|2232.4|3536
1638439200000|2021-12-02 10:00:00|2238.5|2236.5|2238.4|2236.4|2240.9|2238.8|2233.7|2231.7|3354
1638442800000|2021-12-02 11:00:00|2238.1|2236.1|2240.4|2238.4|2242.1|2240.1|2236.8|2234.8|3465
1638446400000|2021-12-02 12:00:00|2240.9|2238.9|2249.5|2247.5|2251|2248.8|2238.8|2236.8|5108
1638450000000|2021-12-02 13:00:00|2250|2247|2236.6|2234.6|2251.6|2249.6|2234|2231.6|8778
1638453600000|2021-12-02 14:00:00|2236.3|2234.3|2232.8|2230.8|2248.8|2246.8|2222.6|2220.6|11697
1638457200000|2021-12-02 15:00:00|2232.7|2230.7|2234.4|2232.4|2245.4|2243.4|2228.9|2226.9|9498
1638460800000|2021-12-02 16:00:00|2234.3|2232.3|2238.4|2236.4|2242|2239.6|2231.1|2228.8|6171
1638464400000|2021-12-02 17:00:00|2238.3|2236.3|2234.8|2232.8|2239.1|2237.1|2232.1|2229.6|4494
1638468000000|2021-12-02 18:00:00|2234.9|2232.9|2234.3|2232.3|2235.9|2233.9|2229.8|2227.8|4031
1638471600000|2021-12-02 19:00:00|2234.4|2232.4|2239.3|2237.3|2241.5|2239.5|2234.4|2232.4|2910
1638475200000|2021-12-02 20:00:00|2239.7|2237.7|2239.5|2236.5|2243.2|2241.2|2238.4|2235.8|3243
1638478800000|2021-12-02 21:00:00|2239.6|2236.6|2240|2237|2242.1|2239.6|2239.2|2234|1197
1638486000000|2021-12-02 23:00:00|2242.8|2239.8|2240|2237|2247.1|2244.1|2239.3|2236.5|2073
1638489600000|2021-12-03 00:00:00|2240.2|2237.2|2242.9|2239.9|2244|2241.1|2236.3|2233.3|2087
1638493200000|2021-12-03 01:00:00|2243|2240|2241.9|2239.9|2243.8|2241.3|2235.1|2232.5|4820
1638496800000|2021-12-03 02:00:00|2241.8|2239.8|2235.9|2233.9|2243|2240.6|2234.1|2231.9|3510
1638500400000|2021-12-03 03:00:00|2236|2234|2242.1|2239.1|2242.2|2239.6|2234.8|2232.2|2601
1638504000000|2021-12-03 04:00:00|2242|2239|2241.6|2239.6|2243.7|2241.3|2239.6|2236.8|2024
1638507600000|2021-12-03 05:00:00|2241.7|2239.7|2250.2|2248.2|2253.7|2251.4|2241.4|2238.9|3822
1638511200000|2021-12-03 06:00:00|2250|2248|2241.6|2238.6|2251.2|2248.6|2239.3|2237|3705
1638514800000|2021-12-03 07:00:00|2241.9|2238.9|2239|2237|2241.9|2239.9|2235.7|2233.7|3707
1638518400000|2021-12-03 08:00:00|2238.5|2236.5|2235.5|2233.5|2238.6|2236.6|2232|2230|3682
1638522000000|2021-12-03 09:00:00|2235.4|2233.4|2234|2232|2235.8|2233.8|2229.6|2227.6|3157
1638525600000|2021-12-03 10:00:00|2233.9|2231.9|2234.1|2232.1|2239.1|2237.1|2230.8|2228.8|2758
1638529200000|2021-12-03 11:00:00|2234.2|2232.2|2234.2|2232.2|2238.4|2236.3|2232.1|2230.1|2509
1638532800000|2021-12-03 12:00:00|2234.4|2232.4|2241.5|2239.5|2243.6|2241.6|2233.7|2231.7|3372
1638536400000|2021-12-03 13:00:00|2241.7|2239.7|2234|2232|2260.5|2257.5|2226.6|2224.1|12222
1638540000000|2021-12-03 14:00:00|2234.2|2232.2|2235.2|2232.2|2241.1|2239.1|2224.3|2221.8|11214
1638543600000|2021-12-03 15:00:00|2235.1|2232.1|2216|2214|2235.1|2232.1|2204.7|2202.7|10655
1638547200000|2021-12-03 16:00:00|2215.8|2213.8|2242.9|2240.9|2243|2241|2213.6|2211.4|8899
1638550800000|2021-12-03 17:00:00|2243|2241|2246.2|2244.2|2249.2|2247.2|2236.4|2234.3|5650
1638554400000|2021-12-03 18:00:00|2246.3|2244.3|2251.9|2248.9|2257|2254.8|2242.6|2240.6|4912
1638558000000|2021-12-03 19:00:00|2251.6|2249.6|2251.8|2249.8|2254|2251.5|2248.1|2246.1|3385
1638561600000|2021-12-03 20:00:00|2251.9|2249.9|2255.6|2253.6|2256.1|2253.6|2250.7|2248.2|4205
1638565200000|2021-12-03 21:00:00|2255.7|2253.7|2256.6|2253.6|2258.1|2254.4|2253.7|2244.7|1944
1638745200000|2021-12-05 23:00:00|2260.4|2257.4|2260.1|2257.1|2262.1|2258.2|2250.3|2247.7|2480
1638748800000|2021-12-06 00:00:00|2259.9|2256.9|2257.8|2254.8|2261.9|2259.3|2257.5|2254.5|2556
1638752400000|2021-12-06 01:00:00|2257.9|2254.9|2255.5|2252.5|2260.1|2257.1|2250.5|2247.5|5049
1638756000000|2021-12-06 02:00:00|2255.6|2252.6|2256|2253|2259.7|2257.3|2252.5|2250|3814
1638759600000|2021-12-06 03:00:00|2255.9|2252.9|2252.6|2250.6|2256.4|2254|2250.8|2248.2|2662
1638763200000|2021-12-06 04:00:00|2252.5|2250.5|2248.8|2246.8|2253.6|2251.4|2247.2|2245|1958
1638766800000|2021-12-06 05:00:00|2248.7|2246.7|2248.4|2246.4|2251.6|2248.8|2246.6|2244|3469
1638770400000|2021-12-06 06:00:00|2248.9|2245.9|2247.6|2244.6|2252.5|2249.5|2246.8|2244.3|3617
1638774000000|2021-12-06 07:00:00|2247.7|2244.7|2239.9|2237.9|2251.8|2248.9|2239.3|2236.9|3466
1638777600000|2021-12-06 08:00:00|2240|2238|2236.7|2234.7|2241.8|2239.5|2231|2229|4324
1638781200000|2021-12-06 09:00:00|2237.4|2234.4|2232.7|2230.7|2241.2|2239.2|2231|2229|5268
1638784800000|2021-12-06 10:00:00|2232.8|2230.8|2236.1|2234.1|2236.5|2234.5|2231.9|2229.9|3317
1638788400000|2021-12-06 11:00:00|2236|2234|2236.1|2234.1|2239.2|2237.1|2234.7|2232.7|2794
1638792000000|2021-12-06 12:00:00|2236.3|2234.3|2238.7|2236.7|2239.7|2237.7|2232.6|2230.6|3855
1638795600000|2021-12-06 13:00:00|2238.6|2236.6|2230.7|2228.7|2240.3|2238.3|2229.5|2227.5|6041
1638799200000|2021-12-06 14:00:00|2230.8|2228.8|2230.2|2228.2|2234.5|2232.5|2213.6|2211.6|8634
1638802800000|2021-12-06 15:00:00|2230.4|2228.4|2225.6|2223.6|2237|2235|2222|2220|6033
1638806400000|2021-12-06 16:00:00|2225.7|2223.7|2235.7|2233.7|2237|2235|2223.7|2221.7|4083
1638810000000|2021-12-06 17:00:00|2235.8|2233.8|2234.8|2232.8|2235.8|2233.8|2230|2228|2308
1638813600000|2021-12-06 18:00:00|2234.7|2232.7|2226.8|2224.8|2235.7|2233.7|2225.2|2222.9|2614
1638817200000|2021-12-06 19:00:00|2226.9|2224.9|2231.5|2229.5|2231.8|2229.8|2226.9|2224.9|1735
1638820800000|2021-12-06 20:00:00|2231.4|2229.4|2241.1|2239.1|2243.9|2241.9|2231.2|2229.2|2136
1638824400000|2021-12-06 21:00:00|2241.3|2239.3|2239.7|2236.7|2242.2|2240.2|2238.2|2235.9|1362
1638831600000|2021-12-06 23:00:00|2240.8|2237.8|2241.1|2238.1|2243|2239.3|2238.8|2235.9|1389
1638835200000|2021-12-07 00:00:00|2241.2|2238.2|2238.4|2236.4|2241.6|2239|2238.1|2235.7|1466
1638838800000|2021-12-07 01:00:00|2238.1|2236.1|2232.2|2230.2|2238.4|2236.4|2231.6|2229.6|3271
1638842400000|2021-12-07 02:00:00|2232.3|2230.3|2232|2230|2235.8|2233.4|2231.5|2229.2|2191
1638846000000|2021-12-07 03:00:00|2231.9|2229.9|2229.7|2227.7|2232.8|2230.4|2228.5|2226.4|2337
1638849600000|2021-12-07 04:00:00|2229.6|2227.6|2233|2230|2233.1|2230.6|2229.2|2227|1575
1638853200000|2021-12-07 05:00:00|2232.8|2229.8|2242.8|2240.8|2243.7|2241.7|2231.6|2229.3|2748
1638856800000|2021-12-07 06:00:00|2242.7|2240.7|2246.4|2243.4|2248.8|2246.8|2242.4|2240.4|3366
1638860400000|2021-12-07 07:00:00|2246.5|2243.5|2244.1|2242.1|2247.8|2245.8|2243|2240.7|3239
1638864000000|2021-12-07 08:00:00|2244.2|2242.2|2243.5|2241.5|2246|2244|2242.6|2240.6|4546
1638867600000|2021-12-07 09:00:00|2243.6|2241.6|2242.7|2240.7|2243.9|2241.9|2234.8|2232.8|3956
1638871200000|2021-12-07 10:00:00|2242.6|2240.6|2241.5|2239.5|2243.1|2241.1|2238.5|2236.5|2400
1638874800000|2021-12-07 11:00:00|2241.6|2239.6|2242.8|2240.8|2244.2|2242.2|2240.7|2238.7|1275
1638745200000|2021-12-05 23:00:00|2260.4|2257.4|2260.1|2257.1|2262.1|2258.2|2250.3|2247.7|2480
1638748800000|2021-12-06 00:00:00|2259.9|2256.9|2257.8|2254.8|2261.9|2259.3|2257.5|2254.5|2556
1638752400000|2021-12-06 01:00:00|2257.9|2254.9|2255.5|2252.5|2260.1|2257.1|2250.5|2247.5|5049
1638756000000|2021-12-06 02:00:00|2255.6|2252.6|2256|2253|2259.7|2257.3|2252.5|2250|3814
1638759600000|2021-12-06 03:00:00|2255.9|2252.9|2252.6|2250.6|2256.4|2254|2250.8|2248.2|2662
1638763200000|2021-12-06 04:00:00|2252.5|2250.5|2248.8|2246.8|2253.6|2251.4|2247.2|2245|1958
1638766800000|2021-12-06 05:00:00|2248.7|2246.7|2248.4|2246.4|2251.6|2248.8|2246.6|2244|3469
1638770400000|2021-12-06 06:00:00|2248.9|2245.9|2247.6|2244.6|2252.5|2249.5|2246.8|2244.3|3617
1638774000000|2021-12-06 07:00:00|2247.7|2244.7|2239.9|2237.9|2251.8|2248.9|2239.3|2236.9|3466
1638777600000|2021-12-06 08:00:00|2240|2238|2236.7|2234.7|2241.8|2239.5|2231|2229|4324
1638781200000|2021-12-06 09:00:00|2237.4|2234.4|2232.7|2230.7|2241.2|2239.2|2231|2229|5268
1638784800000|2021-12-06 10:00:00|2232.8|2230.8|2236.1|2234.1|2236.5|2234.5|2231.9|2229.9|3317
1638788400000|2021-12-06 11:00:00|2236|2234|2236.1|2234.1|2239.2|2237.1|2234.7|2232.7|2794
1638792000000|2021-12-06 12:00:00|2236.3|2234.3|2238.7|2236.7|2239.7|2237.7|2232.6|2230.6|3855
1638795600000|2021-12-06 13:00:00|2238.6|2236.6|2230.7|2228.7|2240.3|2238.3|2229.5|2227.5|6041
1638799200000|2021-12-06 14:00:00|2230.8|2228.8|2230.2|2228.2|2234.5|2232.5|2213.6|2211.6|8634
1638802800000|2021-12-06 15:00:00|2230.4|2228.4|2225.6|2223.6|2237|2235|2222|2220|6033
1638806400000|2021-12-06 16:00:00|2225.7|2223.7|2235.7|2233.7|2237|2235|2223.7|2221.7|4083
1638810000000|2021-12-06 17:00:00|2235.8|2233.8|2234.8|2232.8|2235.8|2233.8|2230|2228|2308
1638813600000|2021-12-06 18:00:00|2234.7|2232.7|2226.8|2224.8|2235.7|2233.7|2225.2|2222.9|2614
1638817200000|2021-12-06 19:00:00|2226.9|2224.9|2231.5|2229.5|2231.8|2229.8|2226.9|2224.9|1735
1638820800000|2021-12-06 20:00:00|2231.4|2229.4|2241.1|2239.1|2243.9|2241.9|2231.2|2229.2|2136
1638824400000|2021-12-06 21:00:00|2241.3|2239.3|2239.7|2236.7|2242.2|2240.2|2238.2|2235.9|1362
1638831600000|2021-12-06 23:00:00|2240.8|2237.8|2241.1|2238.1|2243|2239.3|2238.8|2235.9|1389
1638835200000|2021-12-07 00:00:00|2241.2|2238.2|2238.4|2236.4|2241.6|2239|2238.1|2235.7|1466
1638838800000|2021-12-07 01:00:00|2238.1|2236.1|2232.2|2230.2|2238.4|2236.4|2231.6|2229.6|3271
1638842400000|2021-12-07 02:00:00|2232.3|2230.3|2232|2230|2235.8|2233.4|2231.5|2229.2|2191
1638846000000|2021-12-07 03:00:00|2231.9|2229.9|2229.7|2227.7|2232.8|2230.4|2228.5|2226.4|2337
1638849600000|2021-12-07 04:00:00|2229.6|2227.6|2233|2230|2233.1|2230.6|2229.2|2227|1575
1638853200000|2021-12-07 05:00:00|2232.8|2229.8|2242.8|2240.8|2243.7|2241.7|2231.6|2229.3|2748
1638856800000|2021-12-07 06:00:00|2242.7|2240.7|2246.4|2243.4|2248.8|2246.8|2242.4|2240.4|3366
1638860400000|2021-12-07 07:00:00|2246.5|2243.5|2244.1|2242.1|2247.8|2245.8|2243|2240.7|3239
1638864000000|2021-12-07 08:00:00|2244.2|2242.2|2243.5|2241.5|2246|2244|2242.6|2240.6|4546
1638867600000|2021-12-07 09:00:00|2243.6|2241.6|2242.7|2240.7|2243.9|2241.9|2234.8|2232.8|3956
1638871200000|2021-12-07 10:00:00|2242.6|2240.6|2241.5|2239.5|2243.1|2241.1|2238.5|2236.5|2400
1638874800000|2021-12-07 11:00:00|2241.6|2239.6|2242.9|2240.9|2244.2|2242.2|2240.7|2238.7|1276
1638878400000|2021-12-07 12:00:00|2243.3|2241.3|2246.4|2244.4|2248.4|2246.4|2241.9|2239.9|4116
1638882000000|2021-12-07 13:00:00|2246.3|2244.3|2229.7|2227.7|2247.7|2245.7|2224.4|2222.4|7643
1638885600000|2021-12-07 14:00:00|2229.8|2227.8|2238.7|2236.7|2247.5|2245.5|2226.6|2224.6|7809
1638889200000|2021-12-07 15:00:00|2238.5|2236.5|2244.4|2242.4|2247.5|2245.4|2235.5|2233.1|6101
1638892800000|2021-12-07 16:00:00|2244.5|2242.5|2259.4|2257.4|2261|2258.7|2244|2242|5668
1638896400000|2021-12-07 17:00:00|2259.5|2257.5|2252.7|2250.7|2261.6|2259.3|2250.3|2248|3124
1638900000000|2021-12-07 18:00:00|2252.6|2250.6|2254.8|2252.8|2255.7|2253.2|2250.1|2247.7|2738
1638903600000|2021-12-07 19:00:00|2254.7|2252.7|2253.1|2251.1|2256|2253.6|2252.5|2250.2|1622
1638907200000|2021-12-07 20:00:00|2253.2|2251.2|2252.2|2250.2|2256.1|2253.4|2251.7|2249.3|2008
1638910800000|2021-12-07 21:00:00|2251.7|2249.7|2252.1|2249.1|2254.3|2251.3|2250.5|2247.5|1153
1638918000000|2021-12-07 23:00:00|2252.5|2249.5|2252.7|2250.7|2253.7|2251.2|2250.4|2248.1|1151
1638921600000|2021-12-08 00:00:00|2252.6|2250.6|2254.6|2252.6|2255|2253|2250.9|2248.5|1564
1638925200000|2021-12-08 01:00:00|2254.4|2252.4|2250.6|2247.6|2254.8|2252.8|2247.8|2245.8|4263
1638928800000|2021-12-08 02:00:00|2250.7|2247.7|2253.4|2250.4|2258.3|2255.6|2250.1|2247.7|3309
1638932400000|2021-12-08 03:00:00|2253.1|2250.1|2251.4|2249.4|2253.9|2251.7|2249.3|2246.8|2369
1638936000000|2021-12-08 04:00:00|2251.3|2249.3|2250.7|2248.7|2252.2|2249.8|2249|2246.7|872
1638939600000|2021-12-08 05:00:00|2250.6|2248.6|2254.6|2252.6|2255.1|2252.8|2249.9|2247.4|1985
1638943200000|2021-12-08 06:00:00|2254.5|2252.5|2250.3|2247.3|2256.8|2254.3|2247.6|2245.6|2802
1638946800000|2021-12-08 07:00:00|2250.2|2247.2|2249.9|2247.9|2250.6|2248.3|2242.5|2240.2|3167
1638950400000|2021-12-08 08:00:00|2249.8|2247.8|2247.4|2245.4|2249.8|2247.8|2240.4|2238.4|4109
1638954000000|2021-12-08 09:00:00|2247.5|2245.5|2248.1|2246.1|2248.9|2246.9|2244.5|2242.5|3022
1638957600000|2021-12-08 10:00:00|2248|2246|2246.8|2244.8|2250|2248|2244.7|2242.7|3347
1638961200000|2021-12-08 11:00:00|2246.9|2244.9|2243.3|2241.3|2247.6|2245.6|2234.8|2232.8|4858
1638964800000|2021-12-08 12:00:00|2243.8|2240.8|2242.2|2240.2|2245.6|2243.6|2240.5|2238.5|4972
1638968400000|2021-12-08 13:00:00|2242.3|2240.3|2241.8|2239.8|2245.5|2243.3|2232.6|2230.6|7418
1638972000000|2021-12-08 14:00:00|2241.9|2239.9|2240.6|2238.6|2242|2240|2231.9|2229.9|6813
1638975600000|2021-12-08 15:00:00|2240.7|2238.7|2241.1|2239.1|2247.9|2245.9|2235.4|2233.4|5843
1638979200000|2021-12-08 16:00:00|2241.2|2239.2|2241.3|2239.3|2242.8|2240.8|2238.1|2236.1|3470
1638982800000|2021-12-08 17:00:00|2241.4|2239.4|2243.4|2241.4|2245.1|2243.1|2241.1|2239.1|2232
1638986400000|2021-12-08 18:00:00|2243.7|2241.7|2244.5|2242.5|2247.6|2245.6|2242.1|2240.1|2527
1638990000000|2021-12-08 19:00:00|2244.6|2242.6|2247.6|2245.6|2249.3|2247.3|2244.4|2242.4|1512
1638993600000|2021-12-08 20:00:00|2247.7|2245.7|2246.2|2244.2|2249.9|2247.7|2245.8|2243.8|1324
1638997200000|2021-12-08 21:00:00|2246.1|2244.1|2245.1|2242.1|2247|2245|2242.8|2239.8|1344
1639004400000|2021-12-08 23:00:00|2245.4|2242.4|2246.3|2244.3|2247.1|2244.6|2244.2|2241.8|1374
1639008000000|2021-12-09 00:00:00|2246.5|2244.5|2247|2245|2248.2|2245.6|2244.9|2242.4|1530
1639011600000|2021-12-09 01:00:00|2247.1|2245.1|2240.9|2238.9|2247.2|2245.1|2239.1|2236.8|3312
1639015200000|2021-12-09 02:00:00|2241|2239|2238.4|2236.4|2243.1|2240.6|2234.7|2232.2|2588
1639018800000|2021-12-09 03:00:00|2238.5|2236.5|2242.3|2240.3|2244.1|2241.9|2238.1|2236|1858
1639022400000|2021-12-09 04:00:00|2242.4|2240.4|2245.4|2243.4|2246.9|2244.2|2242|2239.8|1606
1639026000000|2021-12-09 05:00:00|2245.3|2243.3|2245.5|2243.5|2248.8|2246.8|2244.6|2242.2|2133
1639029600000|2021-12-09 06:00:00|2245.4|2243.4|2232.8|2230.8|2247.7|2245.3|2231.2|2228.7|2989
1639033200000|2021-12-09 07:00:00|2232.7|2230.7|2236.2|2234.2|2237.7|2235.7|2231.9|2229.9|3272
1639036800000|2021-12-09 08:00:00|2236.3|2234.3|2235.2|2233.2|2237.4|2235.4|2229.3|2226.9|4462
1639040400000|2021-12-09 09:00:00|2235.3|2233.3|2233.6|2231.6|2237.4|2235.3|2228.7|2226.7|4080
1639044000000|2021-12-09 10:00:00|2233.3|2231.3|2232.1|2230.1|2234.6|2232.6|2228.5|2226.5|2905
1639047600000|2021-12-09 11:00:00|2232.2|2230.2|2225.9|2223.9|2234.6|2232.6|2225.7|2223.5|3082
1639051200000|2021-12-09 12:00:00|2225.8|2223.8|2217.8|2215.8|2227.5|2225.5|2217.2|2215.1|4692
1639054800000|2021-12-09 13:00:00|2217.9|2215.9|2192.5|2190.5|2217.9|2215.9|2187.7|2185.7|9466
1639058400000|2021-12-09 14:00:00|2192.3|2190.3|2197.9|2195.9|2216.4|2214.4|2189|2187|8969
1639062000000|2021-12-09 15:00:00|2198.4|2195.4|2204.2|2202.2|2204.5|2202.5|2192.2|2190.2|6098
1639065600000|2021-12-09 16:00:00|2204.1|2202.1|2200.8|2198.8|2210.4|2208.4|2199.7|2197.7|3411
1639069200000|2021-12-09 17:00:00|2200.9|2198.9|2203.2|2201.2|2205.2|2203.2|2200.3|2198.3|1963
1639072800000|2021-12-09 18:00:00|2203.5|2201.5|2208.2|2205.2|2208.3|2206.3|2197.7|2195.7|4035
1639076400000|2021-12-09 19:00:00|2207.6|2205.6|2199.1|2197.1|2207.6|2205.6|2198.9|2196.9|1918
1639080000000|2021-12-09 20:00:00|2199.2|2197.2|2196.8|2194.8|2200.7|2198.7|2196.7|2194.2|1944
1639083600000|2021-12-09 21:00:00|2196.6|2194.6|2197.8|2194.8|2198.9|2196.9|2196|2193.6|1346
1639090800000|2021-12-09 23:00:00|2199.1|2196.1|2200.8|2197.8|2201.1|2198.5|2198.4|2195.9|1093
1639094400000|2021-12-10 00:00:00|2200.1|2198.1|2199.5|2197.5|2202.8|2200.2|2198.9|2196.4|1435
1639098000000|2021-12-10 01:00:00|2199.8|2196.8|2200.4|2198.4|2202.9|2200.7|2196.1|2194.1|3204
1639101600000|2021-12-10 02:00:00|2200.2|2198.2|2200.2|2198.2|2205|2202.6|2199.9|2197.6|2379
1639105200000|2021-12-10 03:00:00|2200.1|2198.1|2202.8|2200.8|2205.5|2203.1|2199.5|2197.2|1830
1639108800000|2021-12-10 04:00:00|2202.7|2200.7|2202.4|2200.4|2203|2201|2200.6|2198.5|1371
1639112400000|2021-12-10 05:00:00|2202.3|2200.3|2197.5|2195.5|2202.7|2200.7|2197.4|2195.4|1876
1639116000000|2021-12-10 06:00:00|2197.6|2195.6|2188.3|2185.3|2197.9|2195.6|2184.2|2181.8|4789
1639119600000|2021-12-10 07:00:00|2188.4|2185.4|2186.5|2184.5|2189.2|2187.1|2184.3|2182.2|2715
1639123200000|2021-12-10 08:00:00|2186.4|2184.4|2190.5|2188.5|2191.9|2189.9|2183.9|2181.9|3290
1639126800000|2021-12-10 09:00:00|2190.7|2188.7|2190.9|2188.9|2191.6|2189.6|2187.8|2185.8|2491
1639130400000|2021-12-10 10:00:00|2190.8|2188.8|2191.8|2189.8|2192.5|2190.5|2189.5|2187.5|2262
1639134000000|2021-12-10 11:00:00|2191.9|2189.9|2191.6|2189.6|2193.1|2191.1|2188.7|2186.7|1985
1639137600000|2021-12-10 12:00:00|2191|2189|2192.2|2190.2|2192.2|2190.2|2187.6|2185.5|2522
1639141200000|2021-12-10 13:00:00|2192|2190|2214.9|2212.9|2216.9|2214.8|2187.4|2185.4|10410
1639144800000|2021-12-10 14:00:00|2215.1|2213.1|2211.7|2208.7|2224.3|2222.3|2207.5|2205.5|9321
1639148400000|2021-12-10 15:00:00|2211.5|2208.5|2215.4|2213.4|2218.4|2216.4|2209|2207|5334
1639152000000|2021-12-10 16:00:00|2215.5|2213.5|2217.5|2215.5|2220.9|2218.9|2214.1|2212.1|3228
1639155600000|2021-12-10 17:00:00|2217.6|2215.6|2218.1|2216.1|2219.9|2217.9|2215.7|2213.7|2489
1639159200000|2021-12-10 18:00:00|2218|2216|2219.1|2217.1|2220.5|2218.5|2217.2|2215.2|2105
1639162800000|2021-12-10 19:00:00|2219.2|2217.2|2218.8|2216.8|2220.5|2218.5|2217.9|2215.9|1081
1639166400000|2021-12-10 20:00:00|2218.9|2216.9|2218.6|2216.6|2219.7|2217.3|2217.2|2214.8|1132
1639170000000|2021-12-10 21:00:00|2218.7|2215.7|2220|2217|2220.5|2217.5|2217.8|2215.2|880
1639350000000|2021-12-12 23:00:00|2220.4|2217.4|2223.5|2221.5|2227|2224|2219.3|2214|2392
1639353600000|2021-12-13 00:00:00|2223.3|2221.3|2221.7|2219.7|2225.3|2223.2|2221.2|2219.2|1976
1639357200000|2021-12-13 01:00:00|2221.2|2219.2|2231.4|2229.4|2232.9|2230.7|2219.9|2217.9|5507
1639360800000|2021-12-13 02:00:00|2231.3|2229.3|2226.9|2224.9|2234.7|2232.3|2226.5|2224.3|3618
1639364400000|2021-12-13 03:00:00|2226.8|2224.8|2226.5|2224.5|2229.7|2227.1|2225.1|2223|1884
1639368000000|2021-12-13 04:00:00|2227.4|2224.4|2227.3|2225.3|2229.3|2227.1|2225.9|2223.6|1372
1639371600000|2021-12-13 05:00:00|2227.2|2225.2|2226.9|2224.9|2229.8|2227.6|2225.7|2223.4|2555
1639375200000|2021-12-13 06:00:00|2227|2225|2224.2|2222.2|2228.8|2226.4|2223.8|2221.8|3108
1639378800000|2021-12-13 07:00:00|2224.7|2221.7|2225.3|2223.3|2225.4|2223.4|2221.9|2219.9|2081
1639382400000|2021-12-13 08:00:00|2225.4|2223.4|2224.1|2222.1|2228.9|2226.9|2222.5|2220.5|2792
1639386000000|2021-12-13 09:00:00|2224.2|2222.2|2219|2217|2224.3|2222.3|2215.8|2213.8|2570
1639389600000|2021-12-13 10:00:00|2219.1|2217.1|2224.1|2222.1|2224.3|2222.3|2218.3|2216.3|2661
1639393200000|2021-12-13 11:00:00|2224.2|2222.2|2223.3|2221.3|2228.4|2226.4|2223|2221|2266
1639396800000|2021-12-13 12:00:00|2223.4|2221.4|2230.6|2228.6|2232.7|2230.7|2221.9|2219.9|3272
1639400400000|2021-12-13 13:00:00|2230.7|2228.7|2228.2|2226.2|2238|2236|2223.7|2221.7|6995
1639404000000|2021-12-13 14:00:00|2228.4|2226.4|2241.5|2239.5|2241.5|2239.5|2226.8|2224.8|6539
1639407600000|2021-12-13 15:00:00|2241.4|2239.4|2230.8|2228.8|2243|2241|2228.6|2226.6|6104
1639411200000|2021-12-13 16:00:00|2230.5|2228.5|2231.1|2229.1|2235.5|2233.5|2227.8|2225.8|3694
1639414800000|2021-12-13 17:00:00|2231|2229|2232.1|2230.1|2233.7|2231.7|2229.5|2227.5|2295
1639418400000|2021-12-13 18:00:00|2232|2230|2233.3|2231.3|2234|2232|2227.7|2225.7|2064
1639422000000|2021-12-13 19:00:00|2233.2|2231.2|2234.5|2232.5|2235.3|2233|2231.3|2229.3|1506
1639425600000|2021-12-13 20:00:00|2234.4|2232.4|2232.2|2229.2|2236.3|2233.7|2231.2|2228.5|1741
1639429200000|2021-12-13 21:00:00|2231.8|2228.8|2234.6|2231.6|2235|2232|2231.7|2228.8|1262
1639436400000|2021-12-13 23:00:00|2234.8|2231.8|2231.9|2228.9|2236.3|2232.1|2231.6|2228.6|1596
1639440000000|2021-12-14 00:00:00|2231.7|2229.7|2235|2232|2235.2|2232.9|2231|2228.4|1543
1639443600000|2021-12-14 01:00:00|2234.9|2231.9|2228.8|2226.8|2235.5|2232.8|2227.6|2224.6|4109
1639447200000|2021-12-14 02:00:00|2228.9|2226.9|2225|2222|2230.5|2227.7|2220.7|2218.3|2891
1639450800000|2021-12-14 03:00:00|2224.9|2221.9|2224.9|2221.9|2226|2223.4|2222.4|2219.8|2364
1639454400000|2021-12-14 04:00:00|2225|2222|2224.1|2221.1|2225.4|2222.9|2222.7|2219.9|1163
1639458000000|2021-12-14 05:00:00|2224|2221|2225.5|2223.5|2228.9|2226|2222.7|2219.8|2206
1639461600000|2021-12-14 06:00:00|2225.4|2223.4|2230.5|2227.5|2232.4|2229.4|2224.7|2222.2|2962
1639465200000|2021-12-14 07:00:00|2230.4|2227.4|2225.5|2222.5|2232.5|2229.9|2224.5|2221.8|3489
1639468800000|2021-12-14 08:00:00|2225.6|2222.6|2227.8|2224.8|2229.8|2227.3|2223|2220.4|4197
1639472400000|2021-12-14 09:00:00|2228|2225|2220.4|2217.4|2228.3|2225.7|2219.2|2216.4|2864
1639476000000|2021-12-14 10:00:00|2220.2|2217.2|2221.1|2218.1|2223.3|2220.6|2217.6|2214.9|3209
1639479600000|2021-12-14 11:00:00|2221|2218|2218.2|2216.2|2221.4|2218.7|2215.2|2212.7|2710
1639483200000|2021-12-14 12:00:00|2218.3|2216.3|2212.8|2209.8|2220.7|2218.1|2211.5|2209.1|3353
1639486800000|2021-12-14 13:00:00|2212.2|2210.2|2180.8|2177.8|2217.3|2214.8|2180|2177.3|10035
1639490400000|2021-12-14 14:00:00|2180.3|2178.3|2198.5|2195.5|2200.5|2198.5|2170.8|2167.8|11553
1639494000000|2021-12-14 15:00:00|2198.7|2195.7|2197|2195|2201.4|2199|2189.6|2187.3|7648
1639497600000|2021-12-14 16:00:00|2196.9|2194.9|2192.8|2190.8|2199.8|2197.4|2188.8|2186.5|3991
1639501200000|2021-12-14 17:00:00|2192.6|2190.6|2192|2190|2194.8|2192.8|2190.6|2188.3|2458
1639504800000|2021-12-14 18:00:00|2191.9|2189.9|2188.6|2186.6|2195.5|2193|2188.6|2186.1|2325
1639508400000|2021-12-14 19:00:00|2188.7|2186.7|2197.3|2195.3|2199.6|2196.8|2188.6|2186.5|2049
1639512000000|2021-12-14 20:00:00|2197.2|2195.2|2196.7|2193.7|2198.3|2196.2|2194.6|2192.1|1687
1639515600000|2021-12-14 21:00:00|2197|2194|2196.6|2193.6|2197|2194.4|2195.5|2192.7|1055
1639522800000|2021-12-14 23:00:00|2197|2194|2197.8|2195.8|2200.7|2196.2|2195.7|2190.6|1315
1639526400000|2021-12-15 00:00:00|2197.9|2195.9|2205.1|2202.1|2208.1|2205.8|2197.8|2195.4|1606
1639530000000|2021-12-15 01:00:00|2204.5|2202.5|2196.6|2194.6|2204.9|2202.5|2191.9|2189.5|3981
1639533600000|2021-12-15 02:00:00|2197.2|2194.2|2195.3|2192.3|2199|2196.4|2194|2191.4|2641
1639537200000|2021-12-15 03:00:00|2195.2|2192.2|2191.6|2188.6|2196.2|2193.5|2189.9|2187.4|2159
1639540800000|2021-12-15 04:00:00|2191.5|2188.5|2191.5|2188.5|2192.6|2189.9|2190.8|2188.3|1015
1639544400000|2021-12-15 05:00:00|2191.4|2188.4|2193.2|2190.2|2196.1|2193.1|2185.7|2182.9|3115
1639548000000|2021-12-15 06:00:00|2193.1|2190.1|2191.3|2188.3|2197.2|2195.2|2190|2187.5|3380
1639551600000|2021-12-15 07:00:00|2191.1|2188.1|2192.2|2190.2|2195.9|2193.6|2190.2|2187.6|2974
1639555200000|2021-12-15 08:00:00|2192.8|2189.8|2189.5|2186.5|2196.4|2194|2187.8|2185.3|3775
1639558800000|2021-12-15 09:00:00|2189.4|2186.4|2186.8|2184.8|2190.8|2188.4|2185.4|2182.9|3154
1639562400000|2021-12-15 10:00:00|2186.6|2184.6|2182.5|2180.5|2188.4|2185.9|2180.5|2178.5|2494
1639566000000|2021-12-15 11:00:00|2182.9|2179.9|2181.8|2178.8|2183|2180.3|2175.7|2173.5|3068
1639569600000|2021-12-15 12:00:00|2181.5|2178.5|2188|2186|2188.8|2186.7|2180.6|2177.6|3177
1639573200000|2021-12-15 13:00:00|2187.8|2185.8|2191.2|2189.2|2194.1|2191.8|2179.5|2177.5|7228
1639576800000|2021-12-15 14:00:00|2191|2189|2170|2168|2192.9|2190.3|2161.3|2158.8|9166
1639580400000|2021-12-15 15:00:00|2169.9|2167.9|2151.4|2149.4|2170.4|2167.9|2149.7|2147.1|7712
1639584000000|2021-12-15 16:00:00|2151.2|2149.2|2159.4|2157.4|2160.4|2158.3|2149.8|2147.4|4443
1639587600000|2021-12-15 17:00:00|2159.3|2157.3|2157.4|2154.4|2160.1|2157.9|2154.8|2152.5|3087
1639591200000|2021-12-15 18:00:00|2156.9|2154.9|2152.6|2148.3|2160|2157.7|2148.9|2145.9|4110
1639594800000|2021-12-15 19:00:00|2154.4|2147|2188.2|2185.2|2191.6|2188.6|2144.1|2140.8|16962
1639598400000|2021-12-15 20:00:00|2188|2185|2208.9|2205.9|2214.5|2211.5|2185.3|2182.3|10348
1639602000000|2021-12-15 21:00:00|2209|2206|2209.5|2206.5|2211.5|2208.5|2206.1|2203.7|2255
1639609200000|2021-12-15 23:00:00|2211.8|2208.8|2210.2|2207.2|2215.1|2212.1|2208.9|2205.9|2457
1639612800000|2021-12-16 00:00:00|2210.4|2207.4|2202.8|2199.8|2214.4|2211.6|2201.7|2199|2801
1639616400000|2021-12-16 01:00:00|2202.7|2199.7|2215.7|2212.7|2217.3|2214.7|2192.4|2190|8285
1639620000000|2021-12-16 02:00:00|2215.8|2212.8|2216.2|2214.2|2218|2215|2213.6|2210.8|3396
1639623600000|2021-12-16 03:00:00|2216.1|2214.1|2214.1|2212.1|2219.9|2217.3|2213.6|2211.1|2449
1639627200000|2021-12-16 04:00:00|2214.5|2211.5|2215.5|2212.5|2216.3|2213.9|2213.6|2211.1|1619
1639630800000|2021-12-16 05:00:00|2215.7|2212.7|2219.9|2216.9|2220.4|2217.8|2214.1|2211.4|2316
1639634400000|2021-12-16 06:00:00|2220|2217|2219.2|2216.2|2223.7|2221.2|2217.6|2215.1|2694
1639638000000|2021-12-16 07:00:00|2219.1|2216.1|2217.8|2215.8|2222.5|2220|2215.9|2213.4|3232
1639641600000|2021-12-16 08:00:00|2217.9|2215.9|2220.2|2217.2|2222.4|2220.3|2214.8|2212.8|3353
1639645200000|2021-12-16 09:00:00|2220.3|2217.3|2217.6|2215.6|2221.3|2218.6|2215.9|2213.9|2554
1639648800000|2021-12-16 10:00:00|2217.5|2215.5|2223.1|2221.1|2224.8|2222.5|2217.2|2215.2|2331
1639652400000|2021-12-16 11:00:00|2223|2221|2226.8|2223.8|2227.5|2224.9|2221|2219|2727
1639656000000|2021-12-16 12:00:00|2226.9|2223.9|2221.7|2219.7|2227|2224|2214.3|2211.7|6673
1639659600000|2021-12-16 13:00:00|2222|2220|2229.8|2226.8|2233|2230.2|2219.6|2216.9|7724
1639663200000|2021-12-16 14:00:00|2229.9|2226.9|2242.9|2239.9|2248.3|2245.3|2225.6|2222.7|10756
1639666800000|2021-12-16 15:00:00|2243.4|2240.4|2253.5|2250.5|2254.5|2252.2|2240.1|2237.4|8219
1639670400000|2021-12-16 16:00:00|2253.6|2250.6|2252.2|2250.2|2253.9|2251.6|2246|2243.6|4185
1639674000000|2021-12-16 17:00:00|2252.7|2249.7|2247.6|2244.6|2255.2|2252.8|2247.4|2244.5|3164
1639677600000|2021-12-16 18:00:00|2247.5|2244.5|2245.6|2243.6|2249.8|2247.3|2243.1|2240.7|2663
1639681200000|2021-12-16 19:00:00|2245.5|2243.5|2242|2239|2247.5|2244.6|2239.1|2236.6|2403
1639684800000|2021-12-16 20:00:00|2242.1|2239.1|2248.9|2245.9|2250.3|2247.7|2241.5|2238.5|2698
1639688400000|2021-12-16 21:00:00|2248.8|2245.8|2251|2248|2251.2|2248.2|2246.5|2243.9|1497
1639695600000|2021-12-16 23:00:00|2250.2|2247.2|2247.5|2244.5|2250.6|2247.5|2246.2|2243.2|1503
1639699200000|2021-12-17 00:00:00|2247.9|2244.9|2246.1|2243.1|2249|2246.4|2244.2|2241.6|1676
1639702800000|2021-12-17 01:00:00|2245.4|2243.4|2254.1|2251.1|2255.7|2253.1|2243.2|2240.6|4880
1639706400000|2021-12-17 02:00:00|2253.6|2250.6|2249.6|2246.6|2257.1|2254.3|2246.7|2243.7|3559
1639710000000|2021-12-17 03:00:00|2249.7|2246.7|2245.5|2242.5|2249.9|2247.3|2245.2|2242.3|2734
1639713600000|2021-12-17 04:00:00|2245.6|2242.6|2245.3|2242.3|2245.6|2243.1|2242.5|2240.1|1896
1639717200000|2021-12-17 05:00:00|2245.2|2242.2|2250.2|2247.2|2251|2248.2|2243.9|2241.3|3700
1639720800000|2021-12-17 06:00:00|2250.1|2247.1|2251.3|2248.3|2253.9|2250.9|2248.3|2245.6|3569
1639724400000|2021-12-17 07:00:00|2251.4|2248.4|2263.9|2260.9|2264.2|2261.7|2251|2248|3238
1639728000000|2021-12-17 08:00:00|2263.8|2260.8|2263.5|2260.5|2268.3|2265.7|2262.3|2259.8|4952
1639731600000|2021-12-17 09:00:00|2263.6|2260.6|2262.6|2259.6|2265.3|2262.6|2260.8|2258.2|4238
1639735200000|2021-12-17 10:00:00|2262.3|2259.3|2258.2|2256.2|2264.2|2261.6|2257.3|2254.8|3014
1639738800000|2021-12-17 11:00:00|2258.3|2256.3|2266.7|2264.7|2269.2|2266.6|2257.3|2254.3|3078
1639742400000|2021-12-17 12:00:00|2267.2|2264.2|2266.9|2264.9|2269.5|2267.2|2262.6|2259.9|4354
1639746000000|2021-12-17 13:00:00|2267|2265|2254.5|2251.5|2269.7|2267.1|2249.1|2246.6|7386
1639749600000|2021-12-17 14:00:00|2254.3|2251.3|2260|2257|2262.3|2259.9|2252.2|2249.7|8357
1639753200000|2021-12-17 15:00:00|2259.9|2256.9|2254.4|2252.4|2262.2|2259.5|2245.6|2242.9|7219
1639756800000|2021-12-17 16:00:00|2254.5|2252.5|2252.4|2250.4|2255.3|2252.9|2248.3|2245.8|4506
1639760400000|2021-12-17 17:00:00|2252.3|2250.3|2255|2252|2255.4|2253.2|2249.2|2246.9|2776
1639764000000|2021-12-17 18:00:00|2255.1|2252.1|2251.5|2249.5|2256.4|2254|2248.4|2245.9|3323
1639767600000|2021-12-17 19:00:00|2252.4|2249.4|2249|2246|2253|2250.5|2248.6|2246|2014
1639771200000|2021-12-17 20:00:00|2248.9|2245.9|2238|2235|2249.5|2246.5|2237.8|2234.8|3219
1639774800000|2021-12-17 21:00:00|2238.3|2235.3|2239.6|2233|2243.6|2237.8|2237.5|2231.4|1357
1639954800000|2021-12-19 23:00:00|2239.8|2236.8|2237.6|2234.6|2242.5|2239.8|2236.6|2233.8|2252
1639958400000|2021-12-20 00:00:00|2237.8|2234.8|2238.6|2236.6|2240.2|2237.6|2235.6|2232.9|3054
1639962000000|2021-12-20 01:00:00|2238.4|2235.4|2241.4|2238.4|2244.5|2241.8|2237.8|2234.9|5107
1639965600000|2021-12-20 02:00:00|2241.3|2238.3|2244.5|2241.5|2246.4|2243.8|2240.1|2237.6|3569
1639969200000|2021-12-20 03:00:00|2244.2|2241.2|2239.9|2236.9|2245.1|2242.4|2239.1|2236.5|2437
1639972800000|2021-12-20 04:00:00|2240|2237|2235.7|2233.7|2240|2237.4|2235.1|2232.3|1628
1639976400000|2021-12-20 05:00:00|2236.1|2233.1|2238|2236|2240.3|2237.7|2235.1|2232.6|2916
1639980000000|2021-12-20 06:00:00|2237.8|2235.8|2241.5|2238.5|2242.9|2240.3|2232.1|2229.7|4163
1639983600000|2021-12-20 07:00:00|2241.7|2238.7|2233.5|2231.5|2241.7|2238.8|2232.4|2229.6|3467
1639987200000|2021-12-20 08:00:00|2233.9|2231.9|2236|2233|2236.1|2234|2228.8|2226.8|3178
1639990800000|2021-12-20 09:00:00|2236.2|2233.2|2235.3|2233.3|2238.4|2235.9|2232.5|2230.2|3560
1639994400000|2021-12-20 10:00:00|2235.7|2232.7|2237.6|2235.6|2240.4|2238|2234.4|2232.4|2988
1639998000000|2021-12-20 11:00:00|2237.7|2235.7|2231.9|2229.9|2238.3|2235.8|2230.4|2227.8|2314
1640001600000|2021-12-20 12:00:00|2231.8|2229.8|2229.1|2227.1|2233.6|2231.1|2228.2|2225.8|2706
1640005200000|2021-12-20 13:00:00|2229.2|2227.2|2224.3|2221.3|2234.5|2232|2221.5|2218.9|6043
1640008800000|2021-12-20 14:00:00|2224.4|2221.4|2222.3|2219.3|2232|2229.3|2220.6|2218|7070
1640012400000|2021-12-20 15:00:00|2222.2|2219.2|2225.6|2222.6|2233.5|2231|2222|2219.2|6518
1640016000000|2021-12-20 16:00:00|2225.5|2222.5|2234.2|2232.2|2235.1|2232.6|2224.9|2222.1|3365
1640019600000|2021-12-20 17:00:00|2234.1|2232.1|2232.2|2230.2|2234.9|2232.6|2231.1|2228.6|2226
1640023200000|2021-12-20 18:00:00|2232.7|2229.7|2232.1|2230.1|2234.2|2231.9|2228.9|2226.3|2717
1640026800000|2021-12-20 19:00:00|2232.2|2230.2|2227|2225|2233.4|2230.9|2226.8|2224.7|1948
1640030400000|2021-12-20 20:00:00|2226.9|2224.9|2226.6|2223.6|2230.2|2227.7|2224.8|2222.7|2360
1640034000000|2021-12-20 21:00:00|2226.7|2223.7|2229.3|2226.3|2229.3|2226.3|2226.1|2223.5|1069
1640041200000|2021-12-20 23:00:00|2229.6|2226.6|2227.4|2224.4|2230.9|2227.9|2226.3|2223.3|1457
1640044800000|2021-12-21 00:00:00|2227.3|2224.3|2223.4|2220.4|2228.1|2225.1|2221.6|2218.7|2310
1640048400000|2021-12-21 01:00:00|2223.3|2220.3|2222.3|2220.3|2226.3|2223.3|2219.7|2216.7|4109
1640052000000|2021-12-21 02:00:00|2222.2|2220.2|2224.9|2221.9|2225.8|2222.8|2221.6|2219.3|2577
1640055600000|2021-12-21 03:00:00|2224.8|2221.8|2227.9|2224.9|2229.6|2226.6|2223.7|2221.1|2034
1640059200000|2021-12-21 04:00:00|2227.8|2224.8|2227.5|2224.5|2228.5|2225.6|2225.8|2223.1|1175
1640062800000|2021-12-21 05:00:00|2227.6|2224.6|2245.1|2242.1|2247.4|2244.4|2226.5|2223.7|4090
1640066400000|2021-12-21 06:00:00|2245.2|2242.2|2240.8|2237.8|2246.3|2243.3|2235.6|2232.6|3967
1640070000000|2021-12-21 07:00:00|2240.9|2237.9|2245.9|2242.9|2246.9|2244.1|2238.6|2235.6|3250
1640073600000|2021-12-21 08:00:00|2246|2243|2257.3|2254.3|2259|2256|2244.3|2241.4|3981
1640077200000|2021-12-21 09:00:00|2257.1|2254.1|2266.9|2263.9|2268.7|2266|2256.9|2253.9|3430
1640080800000|2021-12-21 10:00:00|2266.8|2263.8|2266.1|2263.1|2269.6|2266.6|2264.8|2262.2|3205
1640084400000|2021-12-21 11:00:00|2266.2|2263.2|2274.3|2272.3|2277.9|2275.4|2265.6|2263|3255
1640088000000|2021-12-21 12:00:00|2274.4|2272.4|2279.1|2276.1|2279.1|2276.6|2270.3|2267.9|3678
1640091600000|2021-12-21 13:00:00|2279.2|2276.2|2270.6|2267.6|2280.8|2277.8|2267.3|2264.6|6203
1640095200000|2021-12-21 14:00:00|2270.1|2267.1|2257.5|2254.5|2270.6|2268.2|2255.7|2253|6586
1640098800000|2021-12-21 15:00:00|2257.6|2254.6|2245.7|2242.7|2261.5|2258.5|2244.1|2241.4|6558
1640102400000|2021-12-21 16:00:00|2245.6|2242.6|2252.8|2249.8|2253.3|2250.6|2245.1|2242.2|3389
1640106000000|2021-12-21 17:00:00|2252.7|2249.7|2250.8|2247.8|2254.1|2251.1|2248.7|2246|2600
1640109600000|2021-12-21 18:00:00|2251.2|2248.2|2253.3|2250.3|2255.2|2252.8|2249.2|2246.6|2720
1640113200000|2021-12-21 19:00:00|2253.5|2250.5|2252.2|2250.2|2254.3|2251.7|2251.2|2248.3|1778
1640116800000|2021-12-21 20:00:00|2252.5|2249.5|2248.3|2245.3|2256.3|2253.8|2247.9|2245.2|1827
1640120400000|2021-12-21 21:00:00|2248.4|2245.4|2253.2|2250.2|2253.3|2250.4|2248.4|2245.4|1173
1640127600000|2021-12-21 23:00:00|2252.5|2249.5|2251.6|2248.6|2254.2|2250.8|2250.5|2246.3|1565
1640131200000|2021-12-22 00:00:00|2251.8|2248.8|2249.9|2246.9|2254.5|2251.5|2249.4|2246.4|1866
1640134800000|2021-12-22 01:00:00|2249.6|2246.6|2254.4|2251.4|2255.5|2252.8|2248|2245|3366
1640138400000|2021-12-22 02:00:00|2254.9|2251.9|2254.5|2251.5|2256.4|2253.8|2252.3|2249.4|2282
1640142000000|2021-12-22 03:00:00|2254.4|2251.4|2253.3|2250.3|2258.5|2255.5|2252.7|2250.2|2018
1640145600000|2021-12-22 04:00:00|2253.2|2250.2|2256|2253|2256|2253.3|2252.7|2250.1|927
1640149200000|2021-12-22 05:00:00|2255.8|2252.8|2254.5|2251.5|2256.9|2254.1|2251.1|2248.3|2313
1640152800000|2021-12-22 06:00:00|2254.7|2251.7|2252|2249|2254.9|2252.1|2249|2246.2|3292
1640156400000|2021-12-22 07:00:00|2251.9|2248.9|2247.3|2245.3|2252.4|2249.5|2245.3|2243.1|2657
1640160000000|2021-12-22 08:00:00|2247.9|2244.9|2252.3|2250.3|2253.3|2250.9|2246.6|2244|3652
1640163600000|2021-12-22 09:00:00|2252.2|2250.2|2257.6|2254.6|2258.6|2255.9|2251.8|2249.3|2593
1640167200000|2021-12-22 10:00:00|2257.5|2254.5|2262.8|2260.8|2265.3|2262.7|2256.7|2254.3|2853
1640170800000|2021-12-22 11:00:00|2262.7|2260.7|2267.2|2264.2|2268.1|2266|2261.2|2258.5|2871
1640174400000|2021-12-22 12:00:00|2267.4|2264.4|2268.8|2265.8|2269|2266.4|2265|2262.5|2990
1640178000000|2021-12-22 13:00:00|2268.9|2265.9|2270.1|2268.1|2271.5|2268.5|2258.7|2256.1|5771
1640181600000|2021-12-22 14:00:00|2269.7|2267.7|2258|2255|2272.9|2270.3|2256.9|2254|6782
1640185200000|2021-12-22 15:00:00|2257.9|2254.9|2271.8|2269.8|2272.6|2270.1|2257.6|2254.6|6246
1640188800000|2021-12-22 16:00:00|2272|2270|2275.9|2272.9|2281.7|2279.3|2271.8|2269.2|4654
1640192400000|2021-12-22 17:00:00|2276|2273|2273.9|2270.9|2277.2|2274.6|2272.6|2270|3064
1640196000000|2021-12-22 18:00:00|2274|2271|2277.9|2274.9|2284.5|2281.8|2273.6|2270.8|3452
1640199600000|2021-12-22 19:00:00|2278|2275|2282.5|2280.5|2282.9|2280.6|2274.1|2271.3|2320
1640203200000|2021-12-22 20:00:00|2282.4|2280.4|2283.1|2280.1|2285|2282.5|2281.9|2279.5|2221
1640206800000|2021-12-22 21:00:00|2283|2280|2282.2|2280.2|2284.4|2281.6|2280|2277.4|1631
1640214000000|2021-12-22 23:00:00|2281.8|2279.2|2279.1|2276.1|2282.7|2279.8|2278.7|2275.8|1680
1640217600000|2021-12-23 00:00:00|2279|2276|2277.4|2274.4|2281.4|2278.6|2276.9|2274.3|1491
1640221200000|2021-12-23 01:00:00|2277.6|2274.6|2287.5|2284.5|2288.1|2285.1|2276.2|2273.2|4366
1640224800000|2021-12-23 02:00:00|2287.4|2284.4|2286.2|2284.2|2287.9|2285.5|2281.7|2279|3050
1640228400000|2021-12-23 03:00:00|2286.9|2283.9|2284.6|2281.6|2287.4|2284.7|2283.7|2281.1|1654
1640232000000|2021-12-23 04:00:00|2284.5|2281.5|2289|2286|2290|2287.5|2283.4|2280.7|1147
1640235600000|2021-12-23 05:00:00|2288.9|2285.9|2285.7|2282.7|2291.7|2289.2|2285.2|2282.5|2392
1640239200000|2021-12-23 06:00:00|2285.8|2282.8|2285.5|2282.5|2287.9|2285.3|2281|2278.4|3385
1640242800000|2021-12-23 07:00:00|2285.7|2282.7|2287.9|2284.9|2290.5|2287.9|2283|2280.4|2621
1640246400000|2021-12-23 08:00:00|2287.8|2284.8|2288.4|2285.4|2290.5|2287.7|2285.3|2282.8|2826
1640250000000|2021-12-23 09:00:00|2288.3|2285.3|2286|2284|2289.2|2286.5|2283.8|2281.1|2220
1640253600000|2021-12-23 10:00:00|2285.9|2283.9|2283.4|2281.4|2287.4|2285|2282.8|2280.2|2335
1640257200000|2021-12-23 11:00:00|2283.3|2281.3|2288.8|2285.8|2289.8|2287|2282.9|2280.2|2400
1640260800000|2021-12-23 12:00:00|2288.7|2285.7|2283.3|2280.3|2289.3|2286.3|2277.5|2274.5|3088
1640264400000|2021-12-23 13:00:00|2283.2|2280.2|2284.6|2281.6|2294.9|2292|2280.1|2277.5|7092
1640268000000|2021-12-23 14:00:00|2284.1|2282.1|2277|2274|2285.3|2282.9|2267.2|2264.2|7294
1640271600000|2021-12-23 15:00:00|2277.2|2274.2|2289.9|2287.9|2290.9|2288.9|2277.2|2274.2|5373
1640275200000|2021-12-23 16:00:00|2289.7|2287.7|2290.1|2288.1|2294.6|2292|2288|2285.8|3391
1640278800000|2021-12-23 17:00:00|2290.2|2288.2|2294.4|2291.4|2294.9|2292.5|2289.1|2286.4|1845
1640282400000|2021-12-23 18:00:00|2294.5|2291.5|2290.9|2287.9|2295.1|2292.6|2290.1|2287.6|2275
1640286000000|2021-12-23 19:00:00|2290.7|2287.7|2290.4|2288.4|2291.4|2288.9|2288.1|2285.7|1262
1640289600000|2021-12-23 20:00:00|2290.3|2288.3|2290.8|2287.8|2291.7|2289.2|2288.3|2285.8|1380
1640293200000|2021-12-23 21:00:00|2290.7|2287.7|2289.8|2286.8|2293|2290|2288.7|2285.7|982
1640559600000|2021-12-26 23:00:00|2286.6|2283.6|2286.4|2283.4|2288|2285|2279.2|2276.2|1602
1640563200000|2021-12-27 00:00:00|2286.3|2283.3|2286.1|2283.1|2289.4|2286.4|2284.7|2281.9|1321
1640566800000|2021-12-27 01:00:00|2285.7|2282.7|2293.3|2290.3|2300.8|2298.1|2283.1|2280.1|3994
1640570400000|2021-12-27 02:00:00|2293.2|2290.2|2283.1|2280.1|2293.3|2290.3|2282.8|2280.1|2529
1640574000000|2021-12-27 03:00:00|2283.2|2280.2|2284.6|2281.6|2286.5|2283.5|2279.1|2276.5|2298
1640577600000|2021-12-27 04:00:00|2284.5|2281.5|2278.1|2275.1|2284.7|2282.1|2277.6|2275.1|1067
1640581200000|2021-12-27 05:00:00|2278|2275|2271.9|2268.9|2281.3|2278.3|2270.4|2267.6|2614
1640584800000|2021-12-27 06:00:00|2271.8|2268.8|2277.8|2274.8|2278.5|2275.9|2270.7|2267.8|2644
1640588400000|2021-12-27 07:00:00|2278|2275|2274.7|2271.7|2278.4|2275.9|2269.1|2266.6|2000
1640592000000|2021-12-27 08:00:00|2274.6|2271.6|2272.7|2269.7|2279.9|2277.4|2271.8|2269.4|2622
1640595600000|2021-12-27 09:00:00|2272.8|2269.8|2272.4|2269.4|2272.8|2270.6|2269.1|2266.6|1959
1640599200000|2021-12-27 10:00:00|2271.8|2269.8|2272.4|2269.4|2275|2272.4|2269.9|2267.3|2139
1640602800000|2021-12-27 11:00:00|2272.2|2269.2|2274|2271|2274.2|2271.6|2269.8|2267.5|1525
1640606400000|2021-12-27 12:00:00|2274.1|2271.1|2276.6|2274.6|2277.8|2275.1|2270.2|2267.4|2546
1640610000000|2021-12-27 13:00:00|2277.2|2274.2|2291|2288|2291|2288|2266.2|2263.4|5583
1640613600000|2021-12-27 14:00:00|2290.9|2287.9|2292|2289|2302.5|2299.9|2289.4|2287|7136
1640617200000|2021-12-27 15:00:00|2292.1|2289.1|2309.9|2306.9|2310.7|2308|2291.8|2288.8|6362
1640620800000|2021-12-27 16:00:00|2310.2|2307.2|2306.8|2303.8|2313.2|2310.7|2304.9|2302.1|3793
1640624400000|2021-12-27 17:00:00|2306.7|2303.7|2298.5|2295.5|2306.8|2303.9|2296.5|2293.9|2693
1640628000000|2021-12-27 18:00:00|2298.6|2295.6|2297.8|2295.8|2300|2297.6|2294.9|2292|2382
1640631600000|2021-12-27 19:00:00|2297.9|2295.9|2305.7|2303.7|2309|2306.8|2297.8|2295.6|2207
1640635200000|2021-12-27 20:00:00|2305.9|2303.9|2308.1|2305.1|2309.4|2307|2303.3|2300.8|1591
1640638800000|2021-12-27 21:00:00|2307.9|2304.9|2308.2|2305.2|2311.5|2306.4|2306.8|2299.3|932
1640646000000|2021-12-27 23:00:00|2306.8|2303.8|2306.8|2303.8|2308.2|2305.2|2305.5|2302.5|866
1640649600000|2021-12-28 00:00:00|2306.7|2303.7|2304.9|2301.9|2307.2|2304.2|2302.2|2299.5|1175
1640653200000|2021-12-28 01:00:00|2304.4|2301.4|2303.4|2301.4|2306.6|2304|2300.8|2297.9|3394
1640656800000|2021-12-28 02:00:00|2303.2|2301.2|2299.3|2296.3|2304.9|2302.1|2297.7|2295.1|2354
1640660400000|2021-12-28 03:00:00|2299.5|2296.5|2300.2|2297.2|2302|2299.5|2298.5|2296|1648
1640664000000|2021-12-28 04:00:00|2299.8|2297.8|2302.8|2300.8|2303.5|2300.8|2299.3|2296.8|746
1640667600000|2021-12-28 05:00:00|2302.7|2300.7|2309.5|2306.5|2310.1|2307.1|2302.6|2300.1|2244
1640671200000|2021-12-28 06:00:00|2309.6|2306.6|2313.9|2310.9|2314.4|2311.8|2305.5|2302.6|3006
1640674800000|2021-12-28 07:00:00|2314|2311|2306.9|2303.9|2314.8|2312.2|2306.4|2303.8|2329
1640678400000|2021-12-28 08:00:00|2306.8|2303.8|2307.8|2305.8|2308.8|2306.3|2303.4|2300.7|2079
1640682000000|2021-12-28 09:00:00|2308.3|2305.3|2308.4|2306.4|2309.9|2307.5|2306.3|2303.8|1459
1640685600000|2021-12-28 10:00:00|2308.6|2306.6|2318.6|2315.6|2318.6|2315.6|2308.6|2306.6|1841
1640689200000|2021-12-28 11:00:00|2318.4|2315.4|2322|2319|2322.9|2319.9|2316.4|2313.9|1662
1640692800000|2021-12-28 12:00:00|2321.9|2318.9|2319.7|2316.7|2326.3|2323.3|2319.3|2316.3|1631
1640696400000|2021-12-28 13:00:00|2319.8|2316.8|2339.2|2336.2|2345.1|2342.1|2317.3|2314.7|6332
1640700000000|2021-12-28 14:00:00|2339.4|2336.4|2316.9|2313.9|2340.8|2337.8|2312.1|2309.1|8137
1640703600000|2021-12-28 15:00:00|2316.8|2313.8|2307.8|2304.8|2321.5|2318.5|2306.8|2304.3|5126
1640707200000|2021-12-28 16:00:00|2307.7|2304.7|2312.8|2309.8|2313.5|2310.7|2305.3|2302.7|3256
1640710800000|2021-12-28 17:00:00|2313|2310|2310.1|2307.1|2315.8|2313.1|2308.9|2306.5|2014
1640714400000|2021-12-28 18:00:00|2310|2307|2302.1|2299.1|2312.5|2310.1|2300.4|2297.8|3451
1640718000000|2021-12-28 19:00:00|2301.9|2298.9|2303.8|2301.8|2306.6|2304.1|2301.2|2298.7|2522
1640721600000|2021-12-28 20:00:00|2304.2|2301.2|2302.7|2299.7|2305|2302.6|2302.1|2299.1|2010
1640725200000|2021-12-28 21:00:00|2302.8|2299.8|2303.9|2300.9|2304.7|2302|2301.6|2299|1209
1640732400000|2021-12-28 23:00:00|2303.2|2300.2|2302.7|2299.7|2304.9|2301.9|2301.6|2298.6|1490
1640736000000|2021-12-29 00:00:00|2302.6|2299.6|2301.7|2298.7|2302.8|2300.2|2298.9|2296.3|1565
1640739600000|2021-12-29 01:00:00|2301.4|2298.4|2299.7|2296.7|2303.5|2300.5|2298.9|2296.3|3448
1640743200000|2021-12-29 02:00:00|2299.6|2296.6|2305.3|2302.3|2305.7|2302.9|2296.8|2294.2|2617
1640746800000|2021-12-29 03:00:00|2304.8|2302.8|2306.2|2303.2|2306.4|2303.7|2303.5|2300.5|1701
1640750400000|2021-12-29 04:00:00|2306|2303|2306.2|2303.2|2307.8|2305.1|2305.1|2302.2|908
1640754000000|2021-12-29 05:00:00|2306.3|2303.3|2311.8|2308.8|2313.5|2310.7|2305.2|2302.4|2036
1640757600000|2021-12-29 06:00:00|2311.9|2308.9|2310|2307|2313.7|2311.1|2309.7|2306.7|1845
1640761200000|2021-12-29 07:00:00|2310.1|2307.1|2314|2311|2314.8|2312.1|2307.5|2304.6|2092
1640764800000|2021-12-29 08:00:00|2314.1|2311.1|2317|2314|2317.2|2314.7|2310.8|2308.2|3620
1640768400000|2021-12-29 09:00:00|2317.1|2314.1|2311.1|2308.1|2317.4|2314.9|2310.1|2307.1|2555
1640772000000|2021-12-29 10:00:00|2311.2|2308.2|2287.1|2285.1|2311.2|2308.4|2283.5|2281|4166
1640775600000|2021-12-29 11:00:00|2287.6|2284.6|2287.6|2284.6|2289.6|2287.3|2283.7|2281.2|3834
1640779200000|2021-12-29 12:00:00|2287.2|2284.2|2277.9|2274.9|2288.3|2285.7|2277.3|2274.5|3851
1640782800000|2021-12-29 13:00:00|2277.8|2274.8|2262.6|2259.6|2280.4|2277.4|2261.3|2258.6|8843
1640786400000|2021-12-29 14:00:00|2262.7|2259.7|2269.6|2266.6|2273.5|2270.5|2260.6|2257.6|7976
1640790000000|2021-12-29 15:00:00|2269.8|2266.8|2281.6|2278.6|2286.6|2283.6|2268.1|2265.5|7255
1640793600000|2021-12-29 16:00:00|2281.7|2278.7|2280.3|2278.3|2288.7|2285.7|2279.6|2276.8|4107
1640797200000|2021-12-29 17:00:00|2280.4|2278.4|2283.8|2280.8|2286.5|2283.9|2280.1|2277.8|2713
1640800800000|2021-12-29 18:00:00|2283.6|2280.6|2284.4|2282.4|2286.8|2284.3|2280.6|2278.2|3058
1640804400000|2021-12-29 19:00:00|2284.5|2282.5|2285.8|2283.8|2286.4|2283.9|2283.4|2281|1232
1640808000000|2021-12-29 20:00:00|2285.7|2283.7|2284.5|2281.5|2286.4|2283.9|2283.2|2280.7|1181
1640811600000|2021-12-29 21:00:00|2284.4|2281.4|2285.8|2282.8|2286.5|2283|2283.1|2280.5|1073
1640818800000|2021-12-29 23:00:00|2285.7|2282.7|2284.2|2281.2|2285.7|2282.8|2282.9|2280.2|1046
1640822400000|2021-12-30 00:00:00|2284.1|2281.1|2281.9|2278.9|2286.1|2283.6|2279.4|2276.9|1653
1640826000000|2021-12-30 01:00:00|2281.8|2278.8|2280.5|2277.5|2282.5|2279.9|2274.7|2272|3351
1640829600000|2021-12-30 02:00:00|2280.4|2277.4|2275.8|2272.8|2281.9|2279.2|2274.1|2271.3|2326
1640833200000|2021-12-30 03:00:00|2275.7|2272.7|2273.5|2270.5|2279|2276.3|2272.8|2270.2|2048
1640836800000|2021-12-30 04:00:00|2273.4|2270.4|2270.9|2267.9|2274.1|2271.5|2270.4|2267.8|1046
1640840400000|2021-12-30 05:00:00|2270.8|2267.8|2267.8|2264.8|2271.8|2269.1|2266.1|2263.7|2568
1640844000000|2021-12-30 06:00:00|2267.9|2264.9|2268.5|2265.5|2269.5|2266.8|2263.6|2260.8|2862
1640847600000|2021-12-30 07:00:00|2268.7|2265.7|2264|2261|2269.6|2266.8|2261.4|2258.7|2746
1640851200000|2021-12-30 08:00:00|2263.8|2260.8|2274.3|2271.3|2274.6|2272.2|2261.6|2259.2|3600
1640854800000|2021-12-30 09:00:00|2274.4|2271.4|2272.3|2269.3|2274.5|2271.8|2271.5|2268.8|2308
1640858400000|2021-12-30 10:00:00|2272.2|2269.2|2275.3|2272.3|2275.5|2272.5|2269.4|2266.7|2013
1640862000000|2021-12-30 11:00:00|2275.2|2272.2|2280.5|2277.5|2281.2|2278.2|2274.7|2272.2|2035
1640865600000|2021-12-30 12:00:00|2279.4|2277.4|2291.2|2288.2|2291.4|2288.5|2275.5|2273|3021
1640869200000|2021-12-30 13:00:00|2291.4|2288.4|2300.1|2298.1|2302.5|2299.5|2283.6|2280.6|7271
1640872800000|2021-12-30 14:00:00|2300.7|2297.7|2301.9|2298.9|2313.1|2310.1|2293.6|2291|7205
1640876400000|2021-12-30 15:00:00|2301.8|2298.8|2300|2297|2307.4|2304.5|2299.5|2296.5|4849
1640880000000|2021-12-30 16:00:00|2300.2|2297.2|2308.7|2305.7|2309.7|2307.2|2299.4|2296.4|3954
1640883600000|2021-12-30 17:00:00|2308.6|2305.6|2304.2|2301.2|2310.1|2307.1|2301.7|2298.8|2781
1640887200000|2021-12-30 18:00:00|2304.3|2301.3|2302.9|2299.9|2306.1|2303.1|2299.4|2296.4|2735
1640890800000|2021-12-30 19:00:00|2302.8|2299.8|2308.4|2305.4|2309|2306|2300.6|2297.6|1941
1640894400000|2021-12-30 20:00:00|2308.3|2305.3|2308.4|2305.4|2312.8|2310.4|2307.8|2304.8|1944
1640898000000|2021-12-30 21:00:00|2308.3|2305.3|2305.2|2302.2|2309.7|2306.7|2304|2301|1363
1640905200000|2021-12-30 23:00:00|2312.8|2299.2|2308.8|2305.8|2314.1|2307|2307.1|2295.5|1867
1640908800000|2021-12-31 00:00:00|2308.9|2305.9|2307.8|2304.8|2311.8|2309.1|2305.7|2302.7|1354
1640912400000|2021-12-31 01:00:00|2307.2|2304.2|2310.8|2307.8|2315.9|2312.9|2305.7|2302.7|4201
1640916000000|2021-12-31 02:00:00|2310.7|2307.7|2314.3|2311.3|2314.9|2311.9|2306.6|2303.6|2155
1640919600000|2021-12-31 03:00:00|2314.2|2311.2|2310.6|2307.6|2317.3|2314.3|2309.9|2306.9|2192
1640923200000|2021-12-31 04:00:00|2310.5|2307.5|2309.4|2306.4|2312.7|2309.7|2309.2|2306.2|1066
1640926800000|2021-12-31 05:00:00|2309.5|2306.5|2314.3|2311.3|2315.7|2312.7|2309.3|2306.3|2331
1640930400000|2021-12-31 06:00:00|2314.4|2311.4|2316.5|2313.5|2318|2315|2310.3|2307.3|2965
1640934000000|2021-12-31 07:00:00|2316.6|2313.6|2316.3|2313.3|2317.8|2315|2314.1|2311.1|2422
1640937600000|2021-12-31 08:00:00|2316.5|2313.5|2315|2312|2319.2|2316.2|2312.6|2309.6|2538
1640941200000|2021-12-31 09:00:00|2314.9|2311.9|2315.6|2312.6|2322.4|2319.4|2313.9|2311.2|2603
1640944800000|2021-12-31 10:00:00|2315.9|2312.9|2319.4|2316.4|2319.9|2317.4|2314.2|2311.2|2397
1640948400000|2021-12-31 11:00:00|2319.3|2316.3|2319.5|2316.5|2322.3|2319.4|2316.4|2313.4|1981
1640952000000|2021-12-31 12:00:00|2319.1|2316.1|2307.6|2304.6|2319.4|2316.4|2307.1|2304.1|2938
1640955600000|2021-12-31 13:00:00|2307.5|2304.5|2320.9|2317.9|2332.2|2329.2|2306.2|2303.2|5286
1640959200000|2021-12-31 14:00:00|2320.8|2317.8|2316|2313|2334.8|2331.8|2314.8|2312.1|6885
1640962800000|2021-12-31 15:00:00|2316.4|2313.4|2320.6|2317.6|2320.6|2317.8|2311.8|2309.3|6580
1640966400000|2021-12-31 16:00:00|2320.7|2317.7|2328|2325|2329|2326|2318.3|2315.3|3648
1640970000000|2021-12-31 17:00:00|2327.9|2324.9|2330.3|2327.3|2331.2|2328.5|2325.1|2322.1|2947
1640973600000|2021-12-31 18:00:00|2330.4|2327.4|2332.5|2329.5|2335.6|2332.6|2327|2324.3|3965
1640977200000|2021-12-31 19:00:00|2333|2330|2329.2|2326.2|2333.7|2330.7|2328.1|2325.1|2448
1640980800000|2021-12-31 20:00:00|2329.1|2326.1|2328.1|2325.1|2332.9|2329.9|2326.1|2323.1|2147
1640984400000|2021-12-31 21:00:00|2328.2|2325.2|2333.2|2330.2|2338.9|2330.8|2328.2|2325.2|1813
1641164400000|2022-01-02 23:00:00|2333.5|2330.5|2330.6|2327.6|2342.3|2339.3|2329.9|2326.9|2053
1641168000000|2022-01-03 00:00:00|2330.7|2327.7|2326.7|2324.7|2331.9|2328.9|2326.1|2323.1|2023
1641171600000|2022-01-03 01:00:00|2327|2324|2323.1|2320.1|2331.3|2328.8|2320.3|2317.4|2905
1641175200000|2022-01-03 02:00:00|2323.2|2320.2|2316.8|2313.8|2323.2|2320.2|2315|2312.1|2299
1641178800000|2022-01-03 03:00:00|2317|2314|2320.9|2317.9|2321.1|2318.6|2315.8|2313.2|1587
1641182400000|2022-01-03 04:00:00|2320.8|2317.8|2318.9|2315.9|2322|2319.4|2317.4|2314.8|973
1641186000000|2022-01-03 05:00:00|2318.4|2316.4|2317.2|2314.2|2318.9|2316.4|2312|2309.4|1571
1641189600000|2022-01-03 06:00:00|2317.1|2314.1|2318.4|2315.4|2318.8|2316.3|2310.5|2307.8|2028
1641193200000|2022-01-03 07:00:00|2318.3|2315.3|2317.3|2314.3|2318.6|2315.6|2309.2|2306.3|2953
1641196800000|2022-01-03 08:00:00|2317.2|2314.2|2319.2|2316.2|2321.2|2318.6|2312.7|2310|2814
1641200400000|2022-01-03 09:00:00|2319.1|2316.1|2327.8|2324.8|2328.8|2326|2317.9|2315.4|3219
1641204000000|2022-01-03 10:00:00|2327.9|2324.9|2326.7|2323.7|2332|2329.5|2324.9|2322.2|2427
1641207600000|2022-01-03 11:00:00|2326.2|2324.2|2325.2|2322.2|2327.7|2325.2|2321.9|2319.3|2215
1641211200000|2022-01-03 12:00:00|2325.3|2322.3|2320.1|2317.1|2325.3|2322.6|2317.5|2314.9|2618
1641214800000|2022-01-03 13:00:00|2319.9|2316.9|2275.7|2272.7|2320|2317.4|2271.3|2268.3|10555
1641218400000|2022-01-03 14:00:00|2275.4|2272.4|2277.5|2274.5|2286.3|2283.4|2268.9|2266.2|11191
1641222000000|2022-01-03 15:00:00|2277.6|2274.6|2287|2285|2300.4|2298|2275.4|2272.8|9604
1641225600000|2022-01-03 16:00:00|2287.4|2284.4|2285.5|2282.5|2287.4|2285.1|2275.8|2273.6|6185
1641229200000|2022-01-03 17:00:00|2285.4|2282.4|2285.1|2282.1|2286.8|2284.3|2281.8|2279.3|2867
1641232800000|2022-01-03 18:00:00|2285|2282|2289.9|2286.9|2290.2|2287.8|2278.4|2275.7|3082
1641236400000|2022-01-03 19:00:00|2289.6|2286.6|2291.1|2288.1|2292.3|2289.7|2286|2283.5|2082
1641240000000|2022-01-03 20:00:00|2291|2288|2291.3|2288.3|2294.8|2292.2|2287.3|2284.7|2237
1641243600000|2022-01-03 21:00:00|2291.4|2288.4|2291|2288|2292.2|2289.7|2290.3|2287.3|1387
1641250800000|2022-01-03 23:00:00|2292.2|2289.2|2293.5|2290.5|2294.9|2290.9|2290.4|2286.4|1429
1641254400000|2022-01-04 00:00:00|2293.6|2290.6|2295|2292|2296.1|2293.4|2292|2289|1703
1641258000000|2022-01-04 01:00:00|2294.8|2291.8|2281.3|2279.3|2304.4|2301.7|2277|2274.3|8103
1641261600000|2022-01-04 02:00:00|2281.2|2279.2|2277.1|2275.1|2284.3|2281.8|2275.1|2272.4|3777
1641265200000|2022-01-04 03:00:00|2277.2|2275.2|2277.6|2274.6|2280.7|2278.1|2271.8|2269.2|3404
1641268800000|2022-01-04 04:00:00|2277.7|2274.7|2279.4|2276.4|2280.3|2277.8|2276.6|2273.8|1670
1641272400000|2022-01-04 05:00:00|2279.3|2276.3|2281.7|2278.7|2283.6|2280.8|2278.6|2276|2421
1641276000000|2022-01-04 06:00:00|2281.6|2278.6|2276.4|2273.4|2281.9|2279.2|2275.7|2272.7|3141
1641279600000|2022-01-04 07:00:00|2276.3|2273.3|2286.3|2283.3|2289.7|2287.1|2275.7|2272.8|3198
1641283200000|2022-01-04 08:00:00|2286.8|2283.8|2281.7|2278.7|2290.1|2287.6|2280.8|2278.1|4720
1641286800000|2022-01-04 09:00:00|2281.6|2278.6|2284.9|2281.9|2287.8|2285.1|2278.3|2275.3|3811
1641290400000|2022-01-04 10:00:00|2285|2282|2284.3|2281.3|2287.5|2285|2282.4|2279.9|2849
1641294000000|2022-01-04 11:00:00|2284.2|2281.2|2281.1|2278.1|2285.1|2282.5|2278.3|2275.8|3159
1641297600000|2022-01-04 12:00:00|2281.2|2278.2|2273|2270|2289.9|2287.1|2268.9|2266.3|6045
1641301200000|2022-01-04 13:00:00|2272.6|2270.6|2292.6|2290.6|2294.8|2292|2265.4|2262.9|9928
1641304800000|2022-01-04 14:00:00|2292.8|2290.8|2304.3|2301.3|2305.3|2302.6|2290.9|2288.5|11237
1641308400000|2022-01-04 15:00:00|2306.5|2303.5|2305.9|2302.9|2312|2309.1|2297.6|2295.2|9580
1641312000000|2022-01-04 16:00:00|2306|2303|2300.7|2297.7|2307.3|2304.8|2296|2293.5|5195
1641315600000|2022-01-04 17:00:00|2300.8|2297.8|2303.7|2301.7|2307.3|2304.8|2299.9|2297.5|3228
1641319200000|2022-01-04 18:00:00|2303.8|2301.8|2304.6|2302.6|2306.7|2304.1|2302.3|2299.8|2615
1641322800000|2022-01-04 19:00:00|2304.7|2302.7|2306.7|2303.7|2308|2305.4|2303.5|2301|1797
1641326400000|2022-01-04 20:00:00|2306.8|2303.8|2307.7|2304.7|2309.3|2306.8|2305.3|2302.7|1582
1641330000000|2022-01-04 21:00:00|2307.9|2304.9|2306.9|2303.9|2308.1|2305.5|2305.4|2302.5|1151
1641337200000|2022-01-04 23:00:00|2306.5|2303.5|2307.2|2304.2|2307.5|2304.5|2305.6|2302.6|1067
1641340800000|2022-01-05 00:00:00|2307.3|2304.3|2306.1|2303.1|2308.8|2306|2305.1|2302.4|1381
1641344400000|2022-01-05 01:00:00|2306|2303|2303.2|2300.2|2306.4|2303.7|2302.5|2299.5|2916
1641348000000|2022-01-05 02:00:00|2303|2300|2302|2299|2303.6|2300.6|2298.5|2295.6|2811
1641351600000|2022-01-05 03:00:00|2302.1|2299.1|2298.7|2296.7|2302.6|2300.1|2297.2|2294.6|2116
1641355200000|2022-01-05 04:00:00|2299.3|2296.3|2299.2|2296.2|2299.5|2296.7|2297.2|2294.6|1298
1641358800000|2022-01-05 05:00:00|2299.1|2296.1|2293.9|2290.9|2300.4|2297.8|2290.1|2287.1|2431
1641362400000|2022-01-05 06:00:00|2293.8|2290.8|2291|2288|2296.5|2293.9|2289.5|2286.7|2697
1641366000000|2022-01-05 07:00:00|2291.1|2288.1|2290.1|2287.1|2295.3|2292.7|2287.2|2284.4|2663
1641369600000|2022-01-05 08:00:00|2290.2|2287.2|2295.3|2292.3|2299|2296.4|2289.7|2287|3706
1641373200000|2022-01-05 09:00:00|2295.2|2292.2|2306.3|2303.3|2307.5|2304.7|2294.5|2291.8|3363
1641376800000|2022-01-05 10:00:00|2306.4|2303.4|2307|2304|2310.3|2307.8|2305.9|2303.1|2504
1641380400000|2022-01-05 11:00:00|2306.9|2303.9|2306.5|2303.5|2311.9|2309.1|2303.6|2301.3|2601
1641384000000|2022-01-05 12:00:00|2306|2303|2304.8|2301.8|2308.8|2305.8|2301.4|2298.9|2983
1641387600000|2022-01-05 13:00:00|2304.9|2301.9|2318|2315|2327.2|2324.2|2302.5|2299.5|9802
1641391200000|2022-01-05 14:00:00|2318.1|2315.1|2317.4|2314.4|2327.4|2324.9|2310.8|2308.2|7957
1641394800000|2022-01-05 15:00:00|2316.9|2313.9|2312|2309|2320.1|2317.2|2306.7|2304.2|6445
1641398400000|2022-01-05 16:00:00|2312.1|2309.1|2312|2309|2315.4|2312.9|2309.8|2307.3|3711
1641402000000|2022-01-05 17:00:00|2312.1|2309.1|2310.2|2307.2|2317.5|2315|2309.5|2306.9|2457
1641405600000|2022-01-05 18:00:00|2310.1|2307.1|2315.4|2312.4|2316|2313.4|2309.1|2306.6|2288
1641409200000|2022-01-05 19:00:00|2315.5|2312.5|2284.8|2281.8|2315.7|2312.7|2283.2|2280.2|9127
1641412800000|2022-01-05 20:00:00|2285|2282|2275.1|2272.1|2286.8|2284.2|2274.6|2271.6|6632
1641416400000|2022-01-05 21:00:00|2274.7|2271.7|2282.5|2279.5|2285.2|2280.1|2274.2|2271.2|2054
1641423600000|2022-01-05 23:00:00|2278.6|2275.6|2279.8|2276.8|2283.9|2280.9|2278|2275|1959
1641427200000|2022-01-06 00:00:00|2279.9|2276.9|2283.1|2280.1|2283.5|2281|2277.7|2274.7|2263
1641430800000|2022-01-06 01:00:00|2283.2|2280.2|2278.3|2275.3|2284.8|2281.8|2273.8|2270.9|5025
1641434400000|2022-01-06 02:00:00|2278.4|2275.4|2273.2|2270.2|2278.5|2275.5|2267.9|2265.2|4093
1641438000000|2022-01-06 03:00:00|2273.1|2270.1|2267.9|2265.9|2273.1|2270.5|2266.8|2264.3|3075
1641441600000|2022-01-06 04:00:00|2268.4|2265.4|2263.9|2260.9|2268.6|2266.2|2263.2|2260.4|2141
1641445200000|2022-01-06 05:00:00|2264|2261|2263.9|2260.9|2271.6|2268.9|2262.6|2260.2|4404
1641448800000|2022-01-06 06:00:00|2263.8|2260.8|2259.2|2256.2|2264.4|2262|2253.3|2250.6|4976
1641452400000|2022-01-06 07:00:00|2259|2256|2248.9|2246.9|2263.1|2260.6|2245.3|2242.8|5313
1641456000000|2022-01-06 08:00:00|2248.7|2246.7|2224.6|2222.6|2250.4|2248|2221.3|2219|7879
1641459600000|2022-01-06 09:00:00|2224.7|2222.7|2220.4|2217.4|2226.7|2224.2|2215.4|2213.4|5819
1641463200000|2022-01-06 10:00:00|2220.3|2217.3|2236.8|2234.8|2242.6|2240|2216.4|2214.4|6413
1641466800000|2022-01-06 11:00:00|2236.9|2234.9|2226.1|2223.1|2238.5|2236|2222.9|2220.4|4427
1641470400000|2022-01-06 12:00:00|2226|2223|2212.2|2209.2|2231.8|2229.2|2212.1|2209.1|6108
1641474000000|2022-01-06 13:00:00|2212.3|2209.3|2205.4|2202.4|2218.4|2215.4|2201.9|2199.3|11019
1641477600000|2022-01-06 14:00:00|2205.5|2202.5|2219.1|2216.1|2232.1|2229.5|2201.8|2199|11671
1641481200000|2022-01-06 15:00:00|2219.2|2216.2|2209.2|2206.2|2227.1|2224.1|2202.4|2199.9|11485
1641484800000|2022-01-06 16:00:00|2209.3|2206.3|2218.2|2215.2|2218.5|2215.9|2205.4|2202.6|6265
1641488400000|2022-01-06 17:00:00|2218.1|2215.1|2218.6|2216.6|2225.6|2223|2216.4|2213.8|3785
1641492000000|2022-01-06 18:00:00|2218.5|2216.5|2213.3|2211.3|2222.4|2219.9|2213.1|2210.6|3983
1641495600000|2022-01-06 19:00:00|2213.8|2210.8|2219.7|2217.7|2221.5|2218.7|2211.1|2208.6|3467
1641499200000|2022-01-06 20:00:00|2220.4|2217.4|2220.1|2217.1|2222.7|2220.1|2216|2213.5|2824
1641502800000|2022-01-06 21:00:00|2219.8|2216.8|2221.5|2218.5|2222.1|2219.1|2216.4|2213.8|1649
1641510000000|2022-01-06 23:00:00|2220|2217|2220.8|2217.8|2222|2219|2218.6|2215.6|1146
1641513600000|2022-01-07 00:00:00|2220.9|2217.9|2221|2218|2223.5|2221|2219.9|2217.2|1681
1641517200000|2022-01-07 01:00:00|2220.1|2218.1|2214.1|2212.1|2220.9|2218.1|2212.6|2209.8|4621
1641520800000|2022-01-07 02:00:00|2214|2212|2216.4|2214.4|2217.4|2214.9|2212|2209.4|3037
1641524400000|2022-01-07 03:00:00|2216.3|2214.3|2217|2215|2218.2|2215.6|2215.2|2212.7|1852
1641528000000|2022-01-07 04:00:00|2217.1|2215.1|2217.4|2214.4|2217.4|2215.2|2214.8|2212.4|1045
1641531600000|2022-01-07 05:00:00|2217.5|2214.5|2210.9|2208.9|2218.3|2215.8|2210.2|2207.7|2185
1641535200000|2022-01-07 06:00:00|2210.8|2208.8|2209.6|2206.6|2212.7|2210.2|2202.3|2199.6|3813
1641538800000|2022-01-07 07:00:00|2209.5|2206.5|2210.9|2208.9|2213.4|2210.6|2204.6|2201.6|3117
1641542400000|2022-01-07 08:00:00|2211|2209|2218.9|2215.9|2219.3|2216.7|2208.4|2205.9|4317
1641546000000|2022-01-07 09:00:00|2218.5|2216.5|2222|2220|2224.5|2222.1|2215.6|2213.3|3678
1641549600000|2022-01-07 10:00:00|2222.5|2219.5|2216.4|2214.4|2224.6|2222.2|2216.1|2213.6|2051
1641553200000|2022-01-07 11:00:00|2216.5|2214.5|2221.9|2219.9|2222.6|2220.4|2213.9|2211.2|2139
1641556800000|2022-01-07 12:00:00|2222|2220|2213.5|2211.5|2225.1|2223.1|2213.5|2210.6|2731
1641560400000|2022-01-07 13:00:00|2213.9|2210.9|2213.1|2210.1|2229.4|2226.4|2196.3|2193.3|10921
1641564000000|2022-01-07 14:00:00|2213|2210|2219|2216|2228.7|2225.8|2212.8|2209.8|11791
1641567600000|2022-01-07 15:00:00|2218.9|2215.9|2210.6|2207.6|2219.3|2216.3|2204.8|2201.9|8929
1641571200000|2022-01-07 16:00:00|2210.7|2207.7|2230.2|2227.2|2230.9|2227.9|2210.3|2207.7|6782
1641574800000|2022-01-07 17:00:00|2230.3|2227.3|2233.6|2230.6|2236.7|2234|2224.9|2222.4|5460
1641578400000|2022-01-07 18:00:00|2233.9|2230.9|2238.2|2235.2|2245.6|2242.6|2232.2|2229.7|5311
1641582000000|2022-01-07 19:00:00|2238.3|2235.3|2237.3|2234.3|2241.3|2238.3|2233.3|2231|3467
1641585600000|2022-01-07 20:00:00|2237.4|2234.4|2232.6|2229.6|2240.4|2237.9|2231.1|2228.4|2743
1641589200000|2022-01-07 21:00:00|2232.4|2229.4|2238.1|2235.1|2245.2|2236.9|2231.8|2228.8|1892
1641769200000|2022-01-09 23:00:00|2235.4|2232.4|2237.7|2234.7|2241.6|2238.6|2234.8|2230.6|2803
1641772800000|2022-01-10 00:00:00|2237.9|2234.9|2237|2234|2243.5|2240.9|2234.7|2231.7|2728
1641776400000|2022-01-10 01:00:00|2236.9|2233.9|2230.2|2227.2|2238.5|2235.5|2228|2225.6|5270
1641780000000|2022-01-10 02:00:00|2230.1|2227.1|2229.7|2226.7|2234.9|2231.9|2226.7|2223.7|3889
1641783600000|2022-01-10 03:00:00|2229.6|2226.6|2225|2223|2230.9|2228.3|2224.4|2221.8|2536
1641787200000|2022-01-10 04:00:00|2224.9|2222.9|2226.6|2224.6|2228.7|2226|2224.4|2221.9|1230
1641790800000|2022-01-10 05:00:00|2227.3|2224.3|2227.5|2225.5|2232.1|2229.1|2225.5|2222.8|2545
1641794400000|2022-01-10 06:00:00|2227.7|2225.7|2224.8|2221.8|2229.6|2226.6|2223.1|2220.1|2714
1641798000000|2022-01-10 07:00:00|2225.1|2222.1|2230|2227|2237.2|2234.9|2220.4|2217.8|3638
1641801600000|2022-01-10 08:00:00|2229.9|2226.9|2238.5|2235.5|2238.8|2235.8|2227.3|2225|5445
1641805200000|2022-01-10 09:00:00|2238.7|2235.7|2241.3|2239.3|2245.6|2243|2238.2|2235.5|3751
1641808800000|2022-01-10 10:00:00|2241.2|2239.2|2248.2|2245.2|2250.8|2248.2|2241|2238.8|3998
1641812400000|2022-01-10 11:00:00|2248.3|2245.3|2247|2244|2252.2|2249.9|2244.9|2242.6|3521
1641816000000|2022-01-10 12:00:00|2246.4|2243.4|2230.3|2227.3|2248.3|2245.5|2228.9|2226.4|4753
1641819600000|2022-01-10 13:00:00|2230.6|2227.6|2233.3|2230.3|2239.8|2237.4|2225.8|2223.4|8761
1641823200000|2022-01-10 14:00:00|2233.4|2230.4|2233.9|2230.9|2239.4|2236.4|2225.8|2222.8|8712
1641826800000|2022-01-10 15:00:00|2234|2231|2239.7|2236.7|2244.6|2242.1|2229.8|2226.8|9984
1641830400000|2022-01-10 16:00:00|2239.6|2236.6|2238.6|2236.6|2244.9|2242.5|2237|2234.4|5299
1641834000000|2022-01-10 17:00:00|2238.7|2236.7|2247.7|2245.7|2249.6|2247.1|2236.2|2233.8|4444
1641837600000|2022-01-10 18:00:00|2248.2|2245.2|2245|2243|2253.4|2251|2243|2240.6|5018
1641841200000|2022-01-10 19:00:00|2245.1|2243.1|2247.9|2244.9|2250.9|2248.2|2244.2|2241.4|3116
1641844800000|2022-01-10 20:00:00|2247.8|2244.8|2248.8|2245.8|2249.8|2247|2242.2|2239.5|3373
1641848400000|2022-01-10 21:00:00|2248.6|2245.6|2248.1|2245.1|2251.2|2248.4|2247.2|2244.7|1628
1641855600000|2022-01-10 23:00:00|2247|2244|2250.6|2247.6|2251.2|2248.4|2246.2|2243.2|1710
1641859200000|2022-01-11 00:00:00|2250.7|2247.7|2252.6|2249.6|2253.1|2250.6|2249.2|2246.5|1671
1641862800000|2022-01-11 01:00:00|2252.5|2249.5|2253.2|2250.2|2257.6|2254.8|2249.8|2246.9|4750
1641866400000|2022-01-11 02:00:00|2253.5|2250.5|2254.2|2251.2|2257.7|2255.3|2253.4|2250.4|2711
1641870000000|2022-01-11 03:00:00|2254.1|2251.1|2255.8|2253.8|2259.4|2256.8|2253.4|2250.8|2349
1641873600000|2022-01-11 04:00:00|2255.9|2253.9|2255.1|2253.1|2257.5|2254.8|2252.2|2249.6|1182
1641877200000|2022-01-11 05:00:00|2255|2253|2254.3|2252.3|2257.7|2254.7|2251.5|2248.9|2857
1641880800000|2022-01-11 06:00:00|2254.4|2252.4|2258.1|2255.1|2267|2264.1|2254.3|2251.9|5759
1641884400000|2022-01-11 07:00:00|2258|2255|2266|2264|2267.3|2264.3|2256.4|2253.6|3243
1641888000000|2022-01-11 08:00:00|2266.3|2263.3|2266.2|2263.2|2269.6|2266.8|2263.5|2261.1|4437
1641891600000|2022-01-11 09:00:00|2266.1|2263.1|2256.9|2254.9|2266.3|2263.7|2255|2252.8|3223
1641895200000|2022-01-11 10:00:00|2256.7|2254.7|2254.8|2251.8|2259.9|2257.4|2252.2|2250|2560
1641898800000|2022-01-11 11:00:00|2254.7|2251.7|2260.8|2257.8|2261.3|2258.7|2251.9|2249.5|2811
1641902400000|2022-01-11 12:00:00|2260.9|2257.9|2266.7|2264.7|2267.7|2265.4|2255.5|2253|3361
1641906000000|2022-01-11 13:00:00|2266.8|2264.8|2254.6|2252.6|2268.6|2266.4|2253.6|2251.1|6668
1641909600000|2022-01-11 14:00:00|2254.7|2252.7|2256.2|2254.2|2260.8|2258.1|2247.2|2245.2|8990
1641913200000|2022-01-11 15:00:00|2256.8|2253.8|2262.3|2260.3|2265.1|2262.6|2250.7|2248.4|7793
1641916800000|2022-01-11 16:00:00|2262.4|2260.4|2268.7|2266.7|2271.9|2269.6|2260.7|2258.3|6555
1641920400000|2022-01-11 17:00:00|2268.8|2266.8|2276.9|2274.9|2279.3|2276.8|2265.8|2263.4|4406
1641924000000|2022-01-11 18:00:00|2277|2275|2278.6|2276.6|2279.8|2277.6|2273.3|2270.7|3963
1641927600000|2022-01-11 19:00:00|2278.7|2276.7|2278.1|2275.1|2280.5|2278|2275.6|2273.2|2236
1641931200000|2022-01-11 20:00:00|2277.6|2275.6|2279.5|2276.5|2282.3|2279.5|2276.9|2274.3|2446
1641934800000|2022-01-11 21:00:00|2278.9|2276.9|2279.9|2276.9|2282|2279.6|2278.5|2275.6|1164
1641942000000|2022-01-11 23:00:00|2279.5|2276.5|2276.9|2273.9|2280.8|2277.8|2276.7|2273.7|1517
1641945600000|2022-01-12 00:00:00|2276.8|2273.8|2275.4|2273.4|2280.7|2278.2|2275.1|2272.3|1460
1641949200000|2022-01-12 01:00:00|2275.8|2272.8|2273.6|2270.6|2281.1|2278.1|2271.8|2269.2|4315
1641952800000|2022-01-12 02:00:00|2273.7|2270.7|2274.7|2271.7|2276.5|2273.8|2272.3|2269.7|2791
1641956400000|2022-01-12 03:00:00|2274.6|2271.6|2276.8|2273.8|2277.4|2274.9|2273.6|2271.1|1688
1641960000000|2022-01-12 04:00:00|2276.9|2273.9|2276.4|2273.4|2278.5|2275.9|2275.6|2273.1|1039
1641963600000|2022-01-12 05:00:00|2276.3|2273.3|2282.2|2279.2|2285.2|2282.8|2275.6|2273.1|2026
1641967200000|2022-01-12 06:00:00|2282.4|2279.4|2283.5|2280.5|2286.7|2284.2|2282.1|2279.3|2740
1641970800000|2022-01-12 07:00:00|2283.1|2280.1|2273.1|2271.1|2283.8|2281.4|2270.2|2267.7|3694
1641974400000|2022-01-12 08:00:00|2273.4|2270.4|2269.9|2267.9|2276|2273.6|2265.9|2263.3|4321
1641978000000|2022-01-12 09:00:00|2270|2268|2271.4|2268.4|2272.8|2270.3|2265.9|2263.4|3108
1641981600000|2022-01-12 10:00:00|2271.3|2268.3|2275|2272|2276.4|2274|2271.3|2268.3|2289
1641985200000|2022-01-12 11:00:00|2274.9|2271.9|2276|2274|2281.2|2278.7|2271.8|2269.8|2559
1641988800000|2022-01-12 12:00:00|2276.5|2273.5|2280.7|2278.7|2281.6|2279.2|2272|2269.7|3562
1641992400000|2022-01-12 13:00:00|2280.6|2278.6|2292.7|2289.7|2300.2|2297.5|2280.1|2277.2|11264
1641996000000|2022-01-12 14:00:00|2292.8|2289.8|2301.9|2298.9|2309.5|2307|2282.9|2280.3|10400
1641999600000|2022-01-12 15:00:00|2302.3|2299.3|2309.1|2307.1|2310.9|2308.8|2297.7|2295.1|8485
1642003200000|2022-01-12 16:00:00|2309|2307|2312.7|2310.7|2313.3|2311.2|2302|2299.4|5911
1642006800000|2022-01-12 17:00:00|2313.2|2310.2|2318.1|2316.1|2319.1|2317|2311.7|2309.3|3822
1642010400000|2022-01-12 18:00:00|2318.2|2316.2|2317.9|2314.9|2323|2320.7|2314.5|2311.8|3970
1642014000000|2022-01-12 19:00:00|2318|2315|2322.3|2320.3|2323.7|2321.3|2317.2|2314.5|2407
1642017600000|2022-01-12 20:00:00|2322.4|2320.4|2320.6|2317.6|2323.2|2320.8|2318.5|2316|2083
1642021200000|2022-01-12 21:00:00|2320.7|2317.7|2315.7|2312.7|2321.8|2319.3|2314.3|2311.3|1559
1642028400000|2022-01-12 23:00:00|2316.6|2313.6|2314.3|2311.3|2318.5|2315.5|2313.5|2310.5|1361
1642032000000|2022-01-13 00:00:00|2314.7|2311.7|2315|2313|2316.4|2313.6|2311.9|2309.6|2387
1642035600000|2022-01-13 01:00:00|2314.9|2312.9|2320.4|2317.4|2323.5|2320.9|2312.9|2310.5|5077
1642039200000|2022-01-13 02:00:00|2319.8|2317.8|2318.8|2315.8|2321.4|2319.1|2316.5|2313.9|3116
1642042800000|2022-01-13 03:00:00|2318.7|2315.7|2317.2|2315.2|2321.5|2319|2315.9|2313.5|2604
1642046400000|2022-01-13 04:00:00|2317.3|2315.3|2319.9|2316.9|2320.5|2318|2317.1|2314.5|1708
1642050000000|2022-01-13 05:00:00|2319.8|2316.8|2314.6|2311.6|2324|2321.1|2313.5|2310.5|2912
1642053600000|2022-01-13 06:00:00|2314.7|2311.7|2311|2308|2318.8|2316.1|2309.7|2307.1|4257
1642057200000|2022-01-13 07:00:00|2310.9|2307.9|2316.1|2313.1|2319.9|2316.9|2307.6|2305.2|3484
1642060800000|2022-01-13 08:00:00|2316|2313|2312.7|2309.7|2321.6|2318.9|2311|2308.6|5041
1642064400000|2022-01-13 09:00:00|2312.8|2309.8|2315.9|2313.9|2317.7|2315|2308.4|2305.4|3640
1642068000000|2022-01-13 10:00:00|2316|2314|2317.7|2314.7|2319|2316.4|2315|2312.4|2205
1642071600000|2022-01-13 11:00:00|2317.3|2315.3|2323.9|2321.9|2326.1|2323.9|2316.9|2314.4|2108
1642075200000|2022-01-13 12:00:00|2323.8|2321.8|2321.2|2319.2|2328.8|2326.3|2320.3|2318.2|3438
1642078800000|2022-01-13 13:00:00|2321.3|2319.3|2317.9|2315.9|2324.1|2321.8|2309.1|2306.8|8484
1642082400000|2022-01-13 14:00:00|2318|2316|2315.7|2313.7|2323.9|2321.6|2312.2|2309.7|7853
1642086000000|2022-01-13 15:00:00|2315.6|2313.6|2305.2|2303.2|2320.9|2318.6|2301|2298.7|8722
1642089600000|2022-01-13 16:00:00|2305.7|2302.7|2317.9|2315.9|2318.5|2316|2301.2|2298.7|4996
1642093200000|2022-01-13 17:00:00|2318.5|2316.5|2314.7|2311.7|2319|2316.7|2310.9|2308.5|4469
1642096800000|2022-01-13 18:00:00|2314.6|2311.6|2314.3|2312.3|2317.5|2315.2|2310.5|2308.2|3973
1642100400000|2022-01-13 19:00:00|2314.7|2311.7|2311.5|2309.5|2317.7|2315.2|2309.6|2307.2|2678
1642104000000|2022-01-13 20:00:00|2311.6|2309.6|2308.7|2305.7|2312.6|2310.1|2306.5|2303.9|2457
1642107600000|2022-01-13 21:00:00|2308.8|2305.8|2310.4|2307.4|2311.1|2308.1|2308.2|2305.7|1495
1642114800000|2022-01-13 23:00:00|2309.5|2306.5|2307.4|2304.4|2309.9|2307.2|2306.7|2304|1046
1642118400000|2022-01-14 00:00:00|2307.5|2304.5|2308|2306|2309.1|2306.6|2304.8|2302|1820
1642122000000|2022-01-14 01:00:00|2307.9|2305.9|2308.7|2306.7|2313.1|2310.7|2306.6|2304.3|4810
1642125600000|2022-01-14 02:00:00|2308.8|2306.8|2311.9|2309.9|2313.5|2311|2307.6|2305.2|3598
1642129200000|2022-01-14 03:00:00|2311.8|2309.8|2316.5|2313.5|2316.7|2314.1|2310.8|2308.2|2479
1642132800000|2022-01-14 04:00:00|2316.4|2313.4|2318.2|2316.2|2320.5|2317.9|2315.8|2313.3|1805
1642136400000|2022-01-14 05:00:00|2318.3|2316.3|2321|2318|2322.7|2320.2|2318.3|2316|2340
1642140000000|2022-01-14 06:00:00|2321.1|2318.1|2320.7|2317.7|2321.5|2318.6|2317.8|2315.3|3062
1642143600000|2022-01-14 07:00:00|2320.6|2317.6|2322.7|2320.7|2324.8|2322.3|2315.6|2312.9|3282
1642147200000|2022-01-14 08:00:00|2323.3|2320.3|2316.7|2314.7|2332.6|2330.2|2316.3|2314.3|4794
1642150800000|2022-01-14 09:00:00|2316.6|2314.6|2313.1|2311.1|2319.1|2316.7|2311|2308.6|3729
1642154400000|2022-01-14 10:00:00|2312.9|2310.9|2314.4|2312.4|2315.9|2313.5|2309.9|2307.4|2851
1642158000000|2022-01-14 11:00:00|2314.3|2312.3|2312|2310|2315.4|2313|2307.8|2305.5|2525
1642161600000|2022-01-14 12:00:00|2312.1|2310.1|2293.5|2291.5|2314.9|2312.6|2290.9|2288.5|4695
1642165200000|2022-01-14 13:00:00|2293.4|2291.4|2304.8|2302.8|2312.7|2310.4|2287.6|2285|11430
1642168800000|2022-01-14 14:00:00|2304.7|2302.7|2307.7|2305.7|2308.3|2306|2293.9|2291.3|9866
1642172400000|2022-01-14 15:00:00|2308.3|2305.3|2297.5|2294.5|2308.5|2306.5|2296.3|2294.1|7627
1642176000000|2022-01-14 16:00:00|2297.6|2294.6|2294.4|2292.4|2298.9|2296.6|2285.7|2283.3|5619
1642179600000|2022-01-14 17:00:00|2294.3|2292.3|2290.1|2288.1|2295.4|2292.9|2286.7|2284.7|3725
1642183200000|2022-01-14 18:00:00|2290.6|2287.6|2289.9|2287.9|2293.5|2291.3|2283.7|2281.7|3557
1642186800000|2022-01-14 19:00:00|2289.8|2287.8|2293.9|2291.9|2296.5|2294.1|2288.5|2286.2|3099
1642190400000|2022-01-14 20:00:00|2294|2292|2295.9|2292.9|2297.5|2294.9|2291.7|2288.7|2991
1642194000000|2022-01-14 21:00:00|2295.5|2292.5|2297.6|2294.6|2304.9|2297.4|2295.5|2290.1|1293
1642374000000|2022-01-16 23:00:00|2295.4|2292.4|2296.2|2293.2|2297.2|2294.2|2292.9|2285.5|1958
1642377600000|2022-01-17 00:00:00|2296.3|2293.3|2293.4|2290.4|2296.6|2293.8|2290.9|2288|2271
1642381200000|2022-01-17 01:00:00|2293.5|2290.5|2291|2289|2293.5|2290.5|2284.4|2282.2|5266
1642384800000|2022-01-17 02:00:00|2291.5|2288.5|2293|2290|2293.8|2290.9|2289.1|2286.7|3226
1642388400000|2022-01-17 03:00:00|2292.9|2289.9|2299.3|2297.3|2300.3|2297.8|2292.1|2289.7|2217
1642392000000|2022-01-17 04:00:00|2299.4|2297.4|2302.9|2300.9|2304.7|2302.1|2299.2|2296.8|1375
1642395600000|2022-01-17 05:00:00|2303|2301|2300.8|2297.8|2304.7|2302.2|2299.7|2297.2|2312
1642399200000|2022-01-17 06:00:00|2300.7|2297.7|2300.2|2297.2|2301|2298.4|2297.6|2295.1|2326
1642402800000|2022-01-17 07:00:00|2300|2297|2308.1|2306.1|2309.1|2306.3|2299.8|2297|2780
1642406400000|2022-01-17 08:00:00|2308.2|2306.2|2311.9|2309.9|2313.5|2310.7|2303.8|2301.2|3212
1642410000000|2022-01-17 09:00:00|2311.8|2309.8|2306|2303|2313|2310.6|2304.1|2301.6|2537
1642413600000|2022-01-17 10:00:00|2305.9|2302.9|2305.5|2302.5|2308.2|2305.6|2303.4|2300.9|1856
1642417200000|2022-01-17 11:00:00|2305.4|2302.4|2308.1|2305.1|2308.6|2306|2303.6|2301.1|2790
1642420800000|2022-01-17 12:00:00|2308.2|2305.2|2300.1|2298.1|2308.2|2305.2|2299.4|2297.1|2891
1642424400000|2022-01-17 13:00:00|2300.2|2298.2|2301.3|2299.3|2302.3|2299.7|2294.6|2292.2|4353
1642428000000|2022-01-17 14:00:00|2301.9|2298.9|2302.1|2300.1|2305.2|2302.7|2300.4|2298|3088
1642431600000|2022-01-17 15:00:00|2302.3|2300.3|2301.1|2299.1|2306.4|2304.2|2295.1|2292.4|4036
1642435200000|2022-01-17 16:00:00|2301.7|2298.7|2302.9|2300.9|2303.5|2301|2300.3|2297.8|1979
1642438800000|2022-01-17 17:00:00|2303|2301|2303.2|2300.2|2303.9|2301.6|2301.3|2298.9|1369
1642442400000|2022-01-17 18:00:00|2303.3|2300.3|2303.3|2300.3|2303.8|2300.8|2301.5|2298.5|632
1642446000000|2022-01-17 19:00:00|2303.2|2300.2|2305.3|2294.9|2305.8|2301.5|2302.6|2293.6|218
1642460400000|2022-01-17 23:00:00|2302.9|2300.9|2303.3|2301.3|2303.5|2301.5|2299.3|2297.3|1256
1642464000000|2022-01-18 00:00:00|2303.4|2301.4|2307.5|2305.5|2307.7|2305.7|2302.8|2300.8|1372
1642467600000|2022-01-18 01:00:00|2307.4|2305.4|2310.5|2308.5|2312.1|2310.1|2302.7|2300.7|3190
1642471200000|2022-01-18 02:00:00|2310.7|2308.7|2308.3|2306.3|2310.7|2308.7|2306.8|2304.8|2596
1642474800000|2022-01-18 03:00:00|2308.5|2306.5|2289.6|2287.6|2310.1|2308.1|2287.7|2285.7|3895
1642478400000|2022-01-18 04:00:00|2289.5|2287.5|2290.7|2288.7|2291.6|2289.6|2288.4|2286.4|2383
1642482000000|2022-01-18 05:00:00|2290.6|2288.6|2293.6|2291.6|2299.6|2297.6|2289.9|2287.9|3318
1642485600000|2022-01-18 06:00:00|2293.5|2291.5|2300.6|2298.6|2301.3|2299.3|2292.5|2290.5|2928
1642489200000|2022-01-18 07:00:00|2300.5|2298.5|2300.1|2298.1|2301.9|2299.9|2292.6|2290.6|3689
1642492800000|2022-01-18 08:00:00|2299.9|2297.9|2294.4|2292.4|2302.9|2300.9|2292|2290|5022
1642496400000|2022-01-18 09:00:00|2294.3|2292.3|2284.5|2282.5|2295.5|2293.5|2282.5|2280.5|3982
1642500000000|2022-01-18 10:00:00|2284.4|2282.4|2283.8|2281.8|2285.3|2283.3|2281.9|2279.9|3049
1642503600000|2022-01-18 11:00:00|2284.1|2282.1|2292.5|2290.5|2295.1|2293.1|2282.1|2280.1|3019
1642507200000|2022-01-18 12:00:00|2292.7|2290.7|2300.1|2298.1|2301.2|2299.2|2292.3|2290.3|4076
1642510800000|2022-01-18 13:00:00|2300.3|2298.3|2348.3|2346.3|2351.1|2349.1|2284.6|2282.6|11113
1642514400000|2022-01-18 14:00:00|2348.5|2346.5|2345.2|2343.2|2354.4|2352.4|2327.3|2325.3|11358
1642518000000|2022-01-18 15:00:00|2345.3|2343.3|2358.7|2356.7|2359.6|2357.6|2335.7|2333.7|8756
1642521600000|2022-01-18 16:00:00|2358.8|2356.8|2349.2|2347.2|2365|2363|2339.7|2337.7|6928
1642525200000|2022-01-18 17:00:00|2349.6|2347.6|2341.4|2339.4|2350.1|2348.1|2337.3|2335.3|4276
1642528800000|2022-01-18 18:00:00|2341.3|2339.3|2347.7|2345.7|2347.7|2345.7|2336.5|2334.5|3836
1642532400000|2022-01-18 19:00:00|2347.6|2345.6|2356.3|2354.3|2358.1|2356.1|2347.4|2345.4|3143
1642536000000|2022-01-18 20:00:00|2356.2|2354.2|2348.5|2346.5|2359.4|2357.4|2347.7|2345.7|3185
1642539600000|2022-01-18 21:00:00|2348.6|2346.6|2348.2|2346.2|2350.2|2348.2|2347.1|2345.1|1490
1642546800000|2022-01-18 23:00:00|2349|2347|2348.5|2346.5|2350|2348|2346.7|2344.7|1696
1642550400000|2022-01-19 00:00:00|2348.4|2346.4|2344.6|2342.6|2348.9|2346.9|2342.9|2340.9|1832
1642554000000|2022-01-19 01:00:00|2344.5|2342.5|2343.5|2341.5|2350|2348|2342.4|2340.4|4304
1642557600000|2022-01-19 02:00:00|2343.6|2341.6|2345.7|2343.7|2349|2347|2342.9|2340.9|3399
1642561200000|2022-01-19 03:00:00|2346|2344|2344|2342|2346.1|2344.1|2342|2340|2247
1642564800000|2022-01-19 04:00:00|2343.9|2341.9|2340.7|2338.7|2345.1|2343.1|2340.4|2338.4|1443
1642568400000|2022-01-19 05:00:00|2340.8|2338.8|2348.3|2346.3|2348.6|2346.6|2339.9|2337.9|2689
1642572000000|2022-01-19 06:00:00|2348.2|2346.2|2362.8|2360.8|2365|2363|2347.2|2345.2|4330
1642575600000|2022-01-19 07:00:00|2362.9|2360.9|2356.8|2354.8|2363.2|2361.2|2355.6|2353.6|3627
1642579200000|2022-01-19 08:00:00|2356.7|2354.7|2366.9|2364.9|2370.1|2368.1|2356.1|2354.1|4164
1642582800000|2022-01-19 09:00:00|2367|2365|2374.3|2372.3|2377.3|2375.3|2365.9|2363.9|3562
1642586400000|2022-01-19 10:00:00|2374.4|2372.4|2382.6|2380.6|2383.1|2381.1|2371.8|2369.8|3251
1642590000000|2022-01-19 11:00:00|2382.5|2380.5|2378.5|2376.5|2384|2382|2376.9|2374.9|3583
1642593600000|2022-01-19 12:00:00|2378.6|2376.6|2372.4|2370.4|2379.1|2377.1|2371.3|2369.3|3732
1642597200000|2022-01-19 13:00:00|2372.5|2370.5|2379.5|2377.5|2387.6|2385.6|2370.3|2368.3|9386
1642600800000|2022-01-19 14:00:00|2379.4|2377.4|2388.9|2386.9|2391.7|2389.7|2375.6|2373.6|9016
1642604400000|2022-01-19 15:00:00|2388.8|2386.8|2400.7|2398.7|2401.6|2399.6|2384.1|2382.1|9279
1642608000000|2022-01-19 16:00:00|2400.8|2398.8|2411.8|2409.8|2413.9|2411.9|2398.2|2396.2|7187
1642611600000|2022-01-19 17:00:00|2411.9|2409.9|2418.7|2416.7|2422.1|2420.1|2410.7|2408.7|5981
1642615200000|2022-01-19 18:00:00|2418.4|2416.4|2416|2414|2420.5|2418.5|2409.7|2407.7|4746
1642618800000|2022-01-19 19:00:00|2416.2|2414.2|2420.2|2418.2|2420.8|2418.8|2413.2|2411.2|3347
1642622400000|2022-01-19 20:00:00|2420.3|2418.3|2419.4|2417.4|2421.1|2419.1|2416.8|2414.8|3009
1642626000000|2022-01-19 21:00:00|2419.5|2417.5|2415|2413|2419.9|2417.9|2414.7|2411.5|1787
1642633200000|2022-01-19 23:00:00|2415.5|2413.5|2410.4|2408.4|2419.3|2414.9|2409.6|2407.2|2080
1642636800000|2022-01-20 00:00:00|2410.5|2408.5|2415.7|2413.7|2417.7|2415.7|2410.5|2408.5|2174
1642640400000|2022-01-20 01:00:00|2415.8|2413.8|2409.7|2407.7|2418.4|2416.4|2409.5|2407.5|6150
1642644000000|2022-01-20 02:00:00|2409.5|2407.5|2413.9|2411.9|2414.4|2412.4|2408.8|2406.8|4192
1642647600000|2022-01-20 03:00:00|2414|2412|2418.9|2416.9|2420|2418|2414|2412|3543
1642651200000|2022-01-20 04:00:00|2418.8|2416.8|2417.1|2415.1|2419.7|2417.7|2414.3|2412.3|1905
1642654800000|2022-01-20 05:00:00|2417|2415|2417.4|2415.4|2419.4|2417.4|2412.1|2410.1|3267
1642658400000|2022-01-20 06:00:00|2417.3|2415.3|2417|2415|2427.3|2425.3|2415.1|2413.1|4603
1642662000000|2022-01-20 07:00:00|2416.9|2414.9|2412|2410|2418.6|2416.6|2409.2|2407.2|3536
1642665600000|2022-01-20 08:00:00|2411.9|2409.9|2414.9|2412.9|2420.9|2418.9|2410.5|2408.5|4886
1642669200000|2022-01-20 09:00:00|2414.8|2412.8|2417.1|2415.1|2420.5|2418.5|2412.3|2410.3|3517
1642672800000|2022-01-20 10:00:00|2417|2415|2420.9|2418.9|2423.6|2421.6|2416.8|2414.8|2636
1642676400000|2022-01-20 11:00:00|2420.8|2418.8|2422.8|2420.8|2427.3|2425.3|2418.5|2416.5|3088
1642680000000|2022-01-20 12:00:00|2423.1|2421.1|2420.6|2418.6|2423.4|2421.4|2413.2|2411.2|4146
1642683600000|2022-01-20 13:00:00|2420.4|2418.4|2437.9|2435.9|2443.4|2441.4|2414.3|2412.3|8980
1642687200000|2022-01-20 14:00:00|2437.8|2435.8|2456.4|2454.4|2457.6|2455.6|2433.8|2431.8|9377
1642690800000|2022-01-20 15:00:00|2456.5|2454.5|2463.9|2461.9|2464.6|2462.6|2452.4|2450.4|9014
1642694400000|2022-01-20 16:00:00|2464.1|2462.1|2462.5|2460.5|2465|2463|2446.2|2444.2|6615
1642698000000|2022-01-20 17:00:00|2462.6|2460.6|2468.6|2466.6|2471.4|2469.4|2461.2|2459.2|4066
1642701600000|2022-01-20 18:00:00|2468.7|2466.7|2462.2|2460.2|2469|2467|2461.7|2459.7|3956
1642705200000|2022-01-20 19:00:00|2462.3|2460.3|2457|2455|2464.6|2462.6|2456.4|2454.4|3302
1642708800000|2022-01-20 20:00:00|2457.1|2455.1|2447.1|2445.1|2458.9|2456.9|2444|2442|4286
1642712400000|2022-01-20 21:00:00|2447.4|2445.4|2449|2447|2450|2448|2444.4|2442.4|1784
1642719600000|2022-01-20 23:00:00|2448.3|2446.3|2439.3|2437.3|2449.7|2447.7|2433.2|2431.2|2798
1642723200000|2022-01-21 00:00:00|2439.2|2437.2|2441.2|2439.2|2442.3|2440.3|2434.7|2432.7|2782
1642726800000|2022-01-21 01:00:00|2441.1|2439.1|2433.2|2431.2|2447.6|2445.6|2428.7|2426.7|6996
1642730400000|2022-01-21 02:00:00|2433|2431|2439.2|2437.2|2440.9|2438.9|2432.1|2430.1|3740
1642734000000|2022-01-21 03:00:00|2439.1|2437.1|2444.9|2442.9|2446.1|2444.1|2438.2|2436.2|3135
1642737600000|2022-01-21 04:00:00|2444.8|2442.8|2445.7|2443.7|2446.8|2444.8|2443.4|2441.4|1659
1642741200000|2022-01-21 05:00:00|2445.6|2443.6|2449|2447|2453.1|2451.1|2441.9|2439.9|3002
1642744800000|2022-01-21 06:00:00|2448.9|2446.9|2450.3|2448.3|2453.1|2451.1|2446.6|2444.6|3657
1642748400000|2022-01-21 07:00:00|2450.4|2448.4|2450|2448|2457.3|2455.3|2448.2|2446.2|3689
1642752000000|2022-01-21 08:00:00|2449.9|2447.9|2433.6|2431.6|2452.2|2450.2|2429.5|2427.5|6101
1642755600000|2022-01-21 09:00:00|2433.7|2431.7|2446|2444|2448|2446|2430.5|2428.5|4361
1642759200000|2022-01-21 10:00:00|2445.9|2443.9|2444.2|2442.2|2447.7|2445.7|2443.2|2441.2|3050
1642762800000|2022-01-21 11:00:00|2444.3|2442.3|2434.2|2432.2|2444.4|2442.4|2433.9|2431.9|3229
1642766400000|2022-01-21 12:00:00|2434.1|2432.1|2438.2|2436.2|2442.6|2440.6|2430.9|2428.9|4561
1642770000000|2022-01-21 13:00:00|2437.8|2435.8|2457.5|2455.5|2459.1|2457.1|2437.6|2435.6|8296
1642773600000|2022-01-21 14:00:00|2457.4|2455.4|2448.2|2446.2|2458.5|2456.5|2443.9|2441.9|7821
1642777200000|2022-01-21 15:00:00|2447.9|2445.9|2438.4|2436.4|2448|2446|2433.1|2431.1|7912
1642780800000|2022-01-21 16:00:00|2438.5|2436.5|2436.2|2434.2|2441.3|2439.3|2427.2|2425.2|5442
1642784400000|2022-01-21 17:00:00|2436.1|2434.1|2428.1|2426.1|2436.7|2434.7|2424|2422|4636
1642788000000|2022-01-21 18:00:00|2428|2426|2433.5|2431.5|2435.2|2433.2|2424.2|2422.2|4767
1642791600000|2022-01-21 19:00:00|2433.6|2431.6|2431.6|2429.6|2440.1|2438.1|2431.2|2429.2|3438
1642795200000|2022-01-21 20:00:00|2431.5|2429.5|2423.7|2421.7|2431.5|2429.5|2418|2416|4936
1642798800000|2022-01-21 21:00:00|2423.6|2421.6|2431.2|2428.2|2432.8|2429.8|2422.6|2420.6|2341
1642978800000|2022-01-23 23:00:00|2426.1|2424.1|2430|2428|2432.4|2430.4|2419.6|2417|2580
1642982400000|2022-01-24 00:00:00|2429.9|2427.9|2425.8|2423.8|2430.3|2428.3|2422.7|2420.7|1937
1642986000000|2022-01-24 01:00:00|2425.7|2423.7|2419.9|2417.9|2428.5|2426.5|2414.2|2412.2|5711
1642989600000|2022-01-24 02:00:00|2419.8|2417.8|2420.2|2418.2|2424.3|2422.3|2417.5|2415.5|2891
1642993200000|2022-01-24 03:00:00|2420|2418|2418.7|2416.7|2422.5|2420.5|2416.1|2414.1|2170
1642996800000|2022-01-24 04:00:00|2418.8|2416.8|2420.6|2418.6|2421|2419|2417.9|2415.9|1010
1643000400000|2022-01-24 05:00:00|2420.8|2418.8|2420.2|2418.2|2423.1|2421.1|2411.9|2409.9|3015
1643004000000|2022-01-24 06:00:00|2420.3|2418.3|2415.8|2413.8|2421.7|2419.7|2410|2408|3703
1643007600000|2022-01-24 07:00:00|2416|2414|2413.3|2411.3|2418.4|2416.4|2411.2|2409.2|3129
1643011200000|2022-01-24 08:00:00|2413.2|2411.2|2418.5|2416.5|2428|2426|2413.1|2411.1|4442
1643014800000|2022-01-24 09:00:00|2418.3|2416.3|2420.8|2418.8|2427.6|2425.6|2418.3|2416.3|3589
1643018400000|2022-01-24 10:00:00|2420.9|2418.9|2410.4|2408.4|2422.4|2420.4|2402.5|2400.5|5880
1643022000000|2022-01-24 11:00:00|2410.5|2408.5|2406.4|2404.4|2412.1|2410.1|2401.2|2399.2|4700
1643025600000|2022-01-24 12:00:00|2406.3|2404.3|2404.6|2402.6|2412.2|2410.2|2401.9|2399.9|4719
1643029200000|2022-01-24 13:00:00|2404.5|2402.5|2379.7|2377.7|2409.1|2407.1|2378.3|2376.3|10059
1643032800000|2022-01-24 14:00:00|2379.6|2377.6|2368.5|2366.5|2391.1|2389.1|2367.7|2365.7|11291
1643036400000|2022-01-24 15:00:00|2368.6|2366.6|2369.5|2367.5|2378.6|2376.6|2357.5|2355.5|10652
1643040000000|2022-01-24 16:00:00|2369.3|2367.3|2374.1|2372.1|2375.5|2373.5|2363.5|2361.5|7614
1643043600000|2022-01-24 17:00:00|2374|2372|2375.9|2373.9|2377.1|2375.1|2365.3|2363.3|6855
1643047200000|2022-01-24 18:00:00|2375.8|2373.8|2387.2|2385.2|2390|2388|2372.8|2370.8|6781
1643050800000|2022-01-24 19:00:00|2387.3|2385.3|2383.8|2381.8|2392.2|2390.2|2378.3|2376.3|6123
1643054400000|2022-01-24 20:00:00|2383.4|2381.4|2394.3|2392.3|2397|2395|2381.8|2379.8|5473
1643058000000|2022-01-24 21:00:00|2393.6|2391.6|2399.4|2397.4|2402.9|2400.9|2392.6|2390.6|2096
1643065200000|2022-01-24 23:00:00|2399|2397|2396.2|2394.2|2399.9|2397.9|2393.7|2391.7|1613
1643068800000|2022-01-25 00:00:00|2396.3|2394.3|2383.9|2381.9|2396.7|2394.7|2383.8|2381.8|2635
1643072400000|2022-01-25 01:00:00|2383.8|2381.8|2378|2376|2384.5|2382.5|2376.5|2374.5|5288
1643076000000|2022-01-25 02:00:00|2377.9|2375.9|2380.2|2378.2|2380.6|2378.6|2375|2373|3333
1643079600000|2022-01-25 03:00:00|2380.3|2378.3|2384.4|2382.4|2385.1|2383.1|2378.3|2376.3|2240
1643083200000|2022-01-25 04:00:00|2384.6|2382.6|2381.8|2379.8|2386.6|2384.6|2380.9|2378.9|1722
1643086800000|2022-01-25 05:00:00|2381.7|2379.7|2382.8|2380.8|2386.1|2384.1|2378|2376|2785
1643090400000|2022-01-25 06:00:00|2383|2381|2381|2379|2384.6|2382.6|2380.3|2378.3|2907
1643094000000|2022-01-25 07:00:00|2380.9|2378.9|2378.9|2376.9|2383.8|2381.8|2375.9|2373.9|3384
1643097600000|2022-01-25 08:00:00|2378.8|2376.8|2371.9|2369.9|2383.4|2381.4|2371.7|2369.7|4589
1643101200000|2022-01-25 09:00:00|2372|2370|2377.1|2375.1|2378|2376|2368.6|2366.6|4556
1643104800000|2022-01-25 10:00:00|2377.2|2375.2|2373.9|2371.9|2377.6|2375.6|2370.7|2368.7|3188
1643108400000|2022-01-25 11:00:00|2373.8|2371.8|2367.4|2365.4|2375.8|2373.8|2364.7|2362.7|3524
1643112000000|2022-01-25 12:00:00|2367.5|2365.5|2370.6|2368.6|2371.5|2369.5|2365.7|2363.7|3282
1643115600000|2022-01-25 13:00:00|2370.7|2368.7|2371.4|2369.4|2378.9|2376.9|2368.2|2366.2|7003
1643119200000|2022-01-25 14:00:00|2371.2|2369.2|2381.6|2379.6|2396.3|2394.3|2361.2|2359.2|9755
1643122800000|2022-01-25 15:00:00|2381.7|2379.7|2376.5|2374.5|2384.2|2382.2|2363.7|2361.7|10537
1643126400000|2022-01-25 16:00:00|2376.3|2374.3|2380.2|2378.2|2385.2|2383.2|2372|2370|7165
1643130000000|2022-01-25 17:00:00|2380.3|2378.3|2382.2|2380.2|2385.4|2383.4|2377.6|2375.6|5738
1643133600000|2022-01-25 18:00:00|2382.5|2380.5|2394.2|2392.2|2394.6|2392.6|2381.2|2379.2|5242
1643137200000|2022-01-25 19:00:00|2394.1|2392.1|2394.9|2392.9|2398.4|2396.4|2392|2390|4037
1643140800000|2022-01-25 20:00:00|2394.8|2392.8|2384.9|2382.9|2395.7|2393.7|2383.2|2381.2|4477
1643144400000|2022-01-25 21:00:00|2385.1|2383.1|2382.2|2380.2|2386|2384|2381.6|2379.6|1812
1643151600000|2022-01-25 23:00:00|2383.4|2381.4|2390.6|2388.6|2391.9|2389.9|2383.4|2381.4|2568
1643155200000|2022-01-26 00:00:00|2390.5|2388.5|2388.6|2386.6|2390.6|2388.6|2387.3|2385.3|2183
1643158800000|2022-01-26 01:00:00|2388.5|2386.5|2379.3|2377.3|2388.5|2386.5|2376.3|2374.3|4261
1643162400000|2022-01-26 02:00:00|2379.4|2377.4|2373|2371|2381|2379|2373|2371|2638
1643166000000|2022-01-26 03:00:00|2373.1|2371.1|2374.4|2372.4|2374.9|2372.9|2372.4|2370.4|1758
1643169600000|2022-01-26 04:00:00|2374.3|2372.3|2375.9|2373.9|2376|2374|2373.3|2371.3|927
1643173200000|2022-01-26 05:00:00|2375.8|2373.8|2375|2373|2376.3|2374.3|2372.4|2370.4|1959
1643176800000|2022-01-26 06:00:00|2374.9|2372.9|2373|2371|2378.3|2376.3|2371.9|2369.9|2770
1643180400000|2022-01-26 07:00:00|2373.2|2371.2|2369.9|2367.9|2374.5|2372.5|2368.4|2366.4|2774
1643184000000|2022-01-26 08:00:00|2370|2368|2385.5|2383.5|2392.3|2390.3|2369.5|2367.5|4674
1643187600000|2022-01-26 09:00:00|2385.4|2383.4|2392.4|2390.4|2395.1|2393.1|2384|2382|3635
1643191200000|2022-01-26 10:00:00|2392.2|2390.2|2393.2|2391.2|2395.1|2393.1|2390.7|2388.7|3452
1643194800000|2022-01-26 11:00:00|2393.3|2391.3|2387.1|2385.1|2394.3|2392.3|2386.2|2384.2|2809
1643198400000|2022-01-26 12:00:00|2387|2385|2393.8|2391.8|2394.4|2392.4|2384.3|2382.3|3735
1643202000000|2022-01-26 13:00:00|2394|2392|2386.9|2384.9|2398.7|2396.7|2385.2|2383.2|8015
1643205600000|2022-01-26 14:00:00|2386.8|2384.8|2389.5|2387.5|2390.3|2388.3|2359.3|2357.3|10479
1643209200000|2022-01-26 15:00:00|2389.3|2387.3|2377.8|2375.8|2391.8|2389.8|2374.7|2372.7|9309
1643212800000|2022-01-26 16:00:00|2378|2376|2378.6|2376.6|2380.7|2378.7|2371.3|2369.3|6535
1643216400000|2022-01-26 17:00:00|2378.7|2376.7|2378.1|2376.1|2383|2381|2376|2374|4242
1643220000000|2022-01-26 18:00:00|2378.2|2376.2|2379.8|2377.8|2382.7|2380.7|2373.2|2371.2|4057
1643223600000|2022-01-26 19:00:00|2379.5|2377.5|2364.3|2362.3|2394|2392|2353.1|2351.1|14415
1643227200000|2022-01-26 20:00:00|2363.9|2361.9|2351.3|2349.3|2363.9|2361.9|2345.3|2343.3|11858
1643230800000|2022-01-26 21:00:00|2351.6|2349.6|2353.9|2351.9|2354.7|2352.7|2344.7|2342.7|3336
1643238000000|2022-01-26 23:00:00|2353.2|2351.2|2360.1|2358.1|2361.1|2359.1|2352.7|2350.7|3146
1643241600000|2022-01-27 00:00:00|2360.3|2358.3|2357.1|2355.1|2360.4|2358.4|2352.8|2350.8|3543
1643245200000|2022-01-27 01:00:00|2357.3|2355.3|2334.9|2332.9|2357.9|2355.9|2333.8|2331.8|6825
1643248800000|2022-01-27 02:00:00|2334.5|2332.5|2331.4|2329.4|2335.9|2333.9|2327.1|2325.1|5221
1643252400000|2022-01-27 03:00:00|2331.5|2329.5|2332.6|2330.6|2338.3|2336.3|2328.3|2326.3|3658
1643256000000|2022-01-27 04:00:00|2332.5|2330.5|2334.8|2332.8|2337.2|2335.2|2331.5|2329.5|2258
1643259600000|2022-01-27 05:00:00|2335|2333|2323.8|2321.8|2336.2|2334.2|2323.4|2321.4|4279
1643263200000|2022-01-27 06:00:00|2323.6|2321.6|2315|2313|2324.4|2322.4|2310.5|2308.5|5440
1643266800000|2022-01-27 07:00:00|2315.1|2313.1|2312.8|2310.8|2324.9|2322.9|2311.3|2309.3|5457
1643270400000|2022-01-27 08:00:00|2312.5|2310.5|2328.5|2326.5|2329.2|2327.2|2309.9|2307.9|6664
1643274000000|2022-01-27 09:00:00|2328.4|2326.4|2334.1|2332.1|2336.5|2334.5|2325.1|2323.1|5098
1643277600000|2022-01-27 10:00:00|2334|2332|2319.4|2317.4|2337|2335|2319.2|2317.2|4376
1643281200000|2022-01-27 11:00:00|2319.3|2317.3|2319|2317|2320.2|2318.2|2310.6|2308.6|5953
1643284800000|2022-01-27 12:00:00|2319.1|2317.1|2302.4|2300.4|2325|2323|2300.2|2298.2|6377
1643288400000|2022-01-27 13:00:00|2302.1|2300.1|2289.8|2287.8|2309.5|2307.5|2285|2283|11209
1643292000000|2022-01-27 14:00:00|2289.7|2287.7|2290.3|2288.3|2304|2302|2275.1|2273.1|12176
1643295600000|2022-01-27 15:00:00|2290.6|2288.6|2259.3|2257.3|2294.7|2292.7|2259.2|2257.2|11367
1643299200000|2022-01-27 16:00:00|2259.1|2257.1|2271.8|2269.8|2275.4|2273.4|2259.1|2257.1|8368
1643302800000|2022-01-27 17:00:00|2271.9|2269.9|2261.5|2259.5|2275.1|2273.1|2260.5|2258.5|6748
1643306400000|2022-01-27 18:00:00|2261.4|2259.4|2270.3|2268.3|2272.7|2270.7|2258.9|2256.9|7627
1643310000000|2022-01-27 19:00:00|2270.4|2268.4|2264.8|2262.8|2276.3|2274.3|2263.2|2261.2|6005
1643313600000|2022-01-27 20:00:00|2264.7|2262.7|2273.7|2271.7|2275.8|2273.8|2264.1|2262.1|6163
1643317200000|2022-01-27 21:00:00|2273.9|2271.9|2278.8|2276.8|2279.8|2277.8|2272.9|2270.9|2298
1643324400000|2022-01-27 23:00:00|2282.8|2273.8|2275.5|2273.5|2282.9|2280.1|2274.4|2272.4|2066
1643328000000|2022-01-28 00:00:00|2275.4|2273.4|2274.6|2272.6|2276.2|2274.2|2271.1|2269.1|2262
1643331600000|2022-01-28 01:00:00|2274.5|2272.5|2276.8|2274.8|2277.7|2275.7|2267.7|2265.7|5356
1643335200000|2022-01-28 02:00:00|2276.7|2274.7|2278.6|2276.6|2280|2278|2274.3|2272.3|3304
1643338800000|2022-01-28 03:00:00|2278.7|2276.7|2277|2275|2280.4|2278.4|2274.9|2272.9|3146
1643342400000|2022-01-28 04:00:00|2277.1|2275.1|2276.4|2274.4|2278.1|2276.1|2273.9|2271.9|1987
1643346000000|2022-01-28 05:00:00|2276.5|2274.5|2278.6|2276.6|2283.4|2281.4|2274.8|2272.8|3316
1643349600000|2022-01-28 06:00:00|2278.7|2276.7|2272.4|2270.4|2280.7|2278.7|2272.3|2270.3|4178
1643353200000|2022-01-28 07:00:00|2272.3|2270.3|2266|2264|2273.9|2271.9|2264.1|2262.1|4549
1643356800000|2022-01-28 08:00:00|2266.2|2264.2|2259.3|2257.3|2266.8|2264.8|2257.4|2255.4|6391
1643360400000|2022-01-28 09:00:00|2259.1|2257.1|2255|2253|2259.8|2257.8|2250.8|2248.8|5229
1643364000000|2022-01-28 10:00:00|2254.9|2252.9|2250.6|2248.6|2257.4|2255.4|2248.1|2246.1|3769
1643367600000|2022-01-28 11:00:00|2250.7|2248.7|2251.7|2249.7|2251.8|2249.8|2241.9|2239.9|5528
1643371200000|2022-01-28 12:00:00|2251.6|2249.6|2249.2|2247.2|2263|2261|2247.8|2245.8|6381
1643374800000|2022-01-28 13:00:00|2249.5|2247.5|2258|2256|2269.3|2267.3|2243.5|2241.5|11047
1643378400000|2022-01-28 14:00:00|2257.9|2255.9|2248.6|2246.6|2262.9|2260.9|2241.3|2239.3|11443
1643382000000|2022-01-28 15:00:00|2248.7|2246.7|2234.3|2232.3|2261.8|2259.8|2231|2229|11536
1643385600000|2022-01-28 16:00:00|2234.2|2232.2|2225.6|2223.6|2247.1|2245.1|2216|2214|8826
1643389200000|2022-01-28 17:00:00|2225.7|2223.7|2221.1|2219.1|2232.4|2230.4|2217.4|2215.4|6295
1643392800000|2022-01-28 18:00:00|2221.6|2219.6|2236|2234|2238.8|2236.8|2221.1|2219.1|5231
1643396400000|2022-01-28 19:00:00|2235.9|2233.9|2236.1|2234.1|2237.8|2235.8|2222.5|2220.5|4290
1643400000000|2022-01-28 20:00:00|2236.2|2234.2|2241.9|2239.9|2242.8|2240.8|2235.8|2233.8|4664
1643403600000|2022-01-28 21:00:00|2241.8|2239.8|2249.4|2246.4|2252.6|2247.1|2239.9|2237.9|1844
1643583600000|2022-01-30 23:00:00|2244|2242|2241.7|2239.7|2244.1|2242.1|2238.2|2236.2|2914
1643587200000|2022-01-31 00:00:00|2241.8|2239.8|2236.2|2234.2|2243.5|2241.5|2235.7|2233.7|2764
1643590800000|2022-01-31 01:00:00|2236.1|2234.1|2240.9|2238.9|2242|2240|2233.8|2231.8|2941
1643594400000|2022-01-31 02:00:00|2240.8|2238.8|2239.4|2237.4|2242.6|2240.6|2237.4|2235.4|2453
1643598000000|2022-01-31 03:00:00|2239.6|2237.6|2230.3|2228.3|2239.6|2237.6|2229.7|2227.7|2201
1643601600000|2022-01-31 04:00:00|2230.4|2228.4|2230.9|2228.9|2231.3|2229.3|2226.4|2224.4|1612
1643605200000|2022-01-31 05:00:00|2231|2229|2237.2|2235.2|2237.9|2235.9|2226.1|2224.1|1971
1643608800000|2022-01-31 06:00:00|2237|2235|2238.5|2236.5|2244.1|2242.1|2235.8|2233.8|2281
1643612400000|2022-01-31 07:00:00|2238.6|2236.6|2245.3|2243.3|2245.3|2243.3|2232.7|2230.7|3708
1643616000000|2022-01-31 08:00:00|2245.1|2243.1|2254.6|2252.6|2257.1|2255.1|2239.4|2237.4|6246
1643619600000|2022-01-31 09:00:00|2254.7|2252.7|2253.5|2251.5|2261.6|2259.6|2251.9|2249.9|4661
1643623200000|2022-01-31 10:00:00|2253.7|2251.7|2254.4|2252.4|2255.4|2253.4|2251|2249|3724
1643626800000|2022-01-31 11:00:00|2254.3|2252.3|2254.1|2252.1|2257.5|2255.5|2247.3|2245.3|3759
1643630400000|2022-01-31 12:00:00|2254.4|2252.4|2262.9|2260.9|2265.5|2263.5|2246.6|2244.6|4656
1643634000000|2022-01-31 13:00:00|2263|2261|2255.7|2253.7|2263.8|2261.8|2244.6|2242.6|8825
1643637600000|2022-01-31 14:00:00|2255.6|2253.6|2248.1|2246.1|2256.8|2254.8|2244.3|2242.3|10172
1643641200000|2022-01-31 15:00:00|2247.6|2245.6|2252.4|2249.4|2256.7|2254.3|2242.7|2240.7|9422
1643644800000|2022-01-31 16:00:00|2252.3|2249.3|2247.9|2245.9|2257.6|2254.7|2237.7|2235.7|6508
1643648400000|2022-01-31 17:00:00|2248.1|2246.1|2242.7|2239.7|2252|2249.6|2239.9|2237.2|3956
1643652000000|2022-01-31 18:00:00|2242.6|2239.6|2246.5|2243.5|2246.5|2243.7|2237.1|2234.2|3709
1643655600000|2022-01-31 19:00:00|2246.4|2243.4|2252.6|2250.6|2253.2|2250.8|2245.6|2243.1|2593
1643659200000|2022-01-31 20:00:00|2252.7|2250.7|2251.7|2248.7|2254.2|2251.7|2243.8|2241.2|4042
1643662800000|2022-01-31 21:00:00|2251.5|2248.5|2248|2245|2251.8|2249|2247.2|2244.2|1889
1643670000000|2022-01-31 23:00:00|2249.9|2246.9|2249.2|2247.2|2251.8|2249.3|2247.6|2244.9|1577
1643673600000|2022-02-01 00:00:00|2249.1|2247.1|2248.4|2245.4|2250.5|2247.7|2247|2244.4|1750
1643677200000|2022-02-01 01:00:00|2248.3|2245.3|2244|2242|2251.6|2248.8|2243.8|2240.8|1789
1643680800000|2022-02-01 02:00:00|2244.2|2242.2|2248.3|2245.3|2248.6|2245.9|2244.1|2241.5|1621
1643684400000|2022-02-01 03:00:00|2248.4|2245.4|2243.4|2240.4|2249.2|2246.5|2242.3|2239.5|2723
1643688000000|2022-02-01 04:00:00|2243.3|2240.3|2250.1|2247.1|2250.9|2248.4|2242.1|2239.1|2072
1643691600000|2022-02-01 05:00:00|2250.3|2247.3|2256.1|2253.1|2258.3|2255.3|2249.4|2246.9|2267
1643695200000|2022-02-01 06:00:00|2256|2253|2252.6|2249.6|2257.4|2254.6|2252.3|2249.6|2309
1643698800000|2022-02-01 07:00:00|2252.7|2249.7|2262.4|2259.4|2262.8|2260.1|2251.8|2249.2|4598
1643702400000|2022-02-01 08:00:00|2262.6|2259.6|2268.1|2265.1|2270.1|2267.1|2258.1|2255.5|5570
1643706000000|2022-02-01 09:00:00|2268.2|2265.2|2272.7|2269.7|2275.3|2272.6|2267.9|2264.9|4931
1643709600000|2022-02-01 10:00:00|2272.8|2269.8|2278.9|2276.9|2282.6|2280|2272.6|2269.7|3795
1643713200000|2022-02-01 11:00:00|2279.3|2276.3|2286|2283|2290.2|2287.6|2278.4|2276|4390
1643716800000|2022-02-01 12:00:00|2285.9|2282.9|2288.9|2285.9|2300.3|2297.8|2284.7|2282.2|4918
1643720400000|2022-02-01 13:00:00|2288.8|2285.8|2291.3|2289.3|2306|2303.3|2287.7|2285.3|8483
1643724000000|2022-02-01 14:00:00|2291.1|2289.1|2280.4|2277.4|2300.2|2298.1|2272.4|2270.3|10860
1643727600000|2022-02-01 15:00:00|2283.2|2280.2|2278.6|2276.6|2286.3|2283.6|2266.1|2263.7|12624
1643731200000|2022-02-01 16:00:00|2279|2276|2271.6|2268.6|2284.4|2282.4|2270.5|2268.5|6359
1643734800000|2022-02-01 17:00:00|2271|2269|2266.3|2264.3|2272.9|2270.5|2260.8|2258.8|4631
1643738400000|2022-02-01 18:00:00|2266.4|2264.4|2255.1|2253.1|2266.4|2264.4|2253.2|2250.6|3960
1643742000000|2022-02-01 19:00:00|2255.4|2253.4|2257|2255|2262|2260|2253.6|2251|3290
1643745600000|2022-02-01 20:00:00|2256.9|2254.9|2264.3|2262.3|2268.3|2265.6|2255.2|2253|3393
1643749200000|2022-02-01 21:00:00|2264.9|2261.9|2265.7|2262.7|2268.1|2264.4|2264.2|2260|1430
1643756400000|2022-02-01 23:00:00|2266.3|2263.3|2263.6|2261.6|2266.3|2263.3|2262.6|2259.6|990
1643760000000|2022-02-02 00:00:00|2264.2|2261.2|2270.6|2267.6|2270.7|2267.7|2262.5|2259.7|1447
1643763600000|2022-02-02 01:00:00|2270.5|2267.5|2264.4|2262.4|2270.7|2267.7|2264.3|2261.8|1255
1643767200000|2022-02-02 02:00:00|2264.5|2262.5|2264.2|2262.2|2266.7|2264.1|2263|2260.6|1116
1643770800000|2022-02-02 03:00:00|2264.1|2262.1|2264.5|2261.5|2265.2|2262.6|2263.4|2261|734
1643774400000|2022-02-02 04:00:00|2264.4|2261.4|2267|2264|2268.1|2265.6|2263.8|2261.4|968
1643778000000|2022-02-02 05:00:00|2266.8|2263.8|2272.4|2269.4|2273.2|2270.7|2265.9|2263.3|1422
1643781600000|2022-02-02 06:00:00|2272.3|2269.3|2267.5|2264.5|2274.6|2272.1|2265.1|2262.2|2001
1643785200000|2022-02-02 07:00:00|2267.6|2264.6|2267.6|2265.6|2272.5|2270.1|2262.8|2260.3|3764
1643788800000|2022-02-02 08:00:00|2268.5|2265.5|2273.2|2271.2|2276.4|2274|2267.5|2265|4853
1643792400000|2022-02-02 09:00:00|2273.1|2271.1|2281.4|2279.4|2282.6|2280.1|2272|2269.7|3676
1643796000000|2022-02-02 10:00:00|2281.5|2279.5|2281.1|2278.1|2283.7|2281.3|2279.5|2277|3356
1643799600000|2022-02-02 11:00:00|2281.2|2278.2|2279.4|2277.4|2283.5|2281|2276.9|2274.2|2962
1643803200000|2022-02-02 12:00:00|2279.9|2276.9|2285.8|2283.8|2286.7|2284.6|2278.9|2276.7|4067
1643806800000|2022-02-02 13:00:00|2285.7|2283.7|2270.3|2268.3|2288|2285.8|2264.5|2262|8377
1643810400000|2022-02-02 14:00:00|2270.2|2268.2|2255.1|2252.1|2274.7|2272|2247.8|2245.5|10123
1643814000000|2022-02-02 15:00:00|2255|2253|2273.4|2271.4|2275|2272.2|2255|2253|9510
1643817600000|2022-02-02 16:00:00|2273.7|2270.7|2275.1|2273.1|2275.7|2273.7|2265.9|2263.7|5772
1643821200000|2022-02-02 17:00:00|2275|2273|2277.7|2275.7|2282.5|2280.5|2273.5|2271.5|3293
1643824800000|2022-02-02 18:00:00|2277.1|2275.1|2274.3|2272.3|2277.5|2275.5|2269.9|2267.7|3109
1643828400000|2022-02-02 19:00:00|2274.2|2272.2|2269.7|2267.7|2274.2|2272.2|2269.1|2267.1|2417
1643832000000|2022-02-02 20:00:00|2269.5|2267.5|2268|2265|2271.7|2269.2|2264.9|2262.9|2659
1643835600000|2022-02-02 21:00:00|2267.6|2264.6|2266.8|2263.8|2267.8|2265|2265.1|2262.4|1528
1643842800000|2022-02-02 23:00:00|2266.4|2263.4|2263.6|2260.6|2268.8|2264.7|2262.5|2259.9|1156
1643846400000|2022-02-03 00:00:00|2263.2|2261.2|2263.5|2261.5|2264|2261.6|2261.3|2258.9|1203
1643850000000|2022-02-03 01:00:00|2263.4|2261.4|2264.9|2262.9|2265.3|2263|2258.3|2256.2|1656
1643853600000|2022-02-03 02:00:00|2265.4|2262.4|2261.6|2258.6|2265.6|2263.1|2259.7|2257.2|1780
1643857200000|2022-02-03 03:00:00|2261.7|2258.7|2266.4|2264.4|2267.4|2264.9|2260.3|2257.8|1715
1643860800000|2022-02-03 04:00:00|2266.3|2264.3|2261.4|2258.4|2267.4|2264.9|2260.4|2257.9|1575
1643864400000|2022-02-03 05:00:00|2261.3|2258.3|2258.7|2255.7|2262.6|2260|2254.5|2252.4|1694
1643868000000|2022-02-03 06:00:00|2258.6|2255.6|2255.3|2252.3|2258.8|2256.1|2253.1|2250.7|2482
1643871600000|2022-02-03 07:00:00|2255.2|2252.2|2257.2|2255.2|2258|2255.6|2250.9|2248.4|2407
1643875200000|2022-02-03 08:00:00|2257.3|2255.3|2254.2|2251.2|2258.1|2255.7|2252.3|2249.8|3671
1643878800000|2022-02-03 09:00:00|2253.7|2251.7|2244.5|2242.5|2256.1|2254|2244.1|2241.7|3614
1643882400000|2022-02-03 10:00:00|2244.6|2242.6|2240.7|2238.7|2247.5|2245.5|2239.8|2237.8|2892
1643886000000|2022-02-03 11:00:00|2240.8|2238.8|2243.7|2241.7|2246.4|2243.9|2239.6|2237.6|2699
1643889600000|2022-02-03 12:00:00|2243.8|2241.8|2237.7|2235.7|2244.2|2241.8|2233.3|2231.2|6828
1643893200000|2022-02-03 13:00:00|2237.5|2235.5|2237.1|2235.1|2243.6|2241.1|2229.7|2227.6|10145
1643896800000|2022-02-03 14:00:00|2238|2235|2212.4|2209.4|2248.5|2246|2207.7|2205.6|13057
1643900400000|2022-02-03 15:00:00|2212.7|2209.7|2239.5|2237.5|2241.2|2238.9|2201.6|2199.3|12277
1643904000000|2022-02-03 16:00:00|2239.6|2237.6|2244.5|2242.5|2253.8|2251.8|2233.8|2231.4|7855
1643907600000|2022-02-03 17:00:00|2244.3|2242.3|2237.4|2235.4|2246.4|2244.1|2234.4|2232.3|4949
1643911200000|2022-02-03 18:00:00|2237.5|2235.5|2242|2240|2242.7|2240.4|2234.7|2232.4|4092
1643914800000|2022-02-03 19:00:00|2242.1|2240.1|2239.4|2237.4|2246.1|2243.7|2236.6|2234.4|3316
1643918400000|2022-02-03 20:00:00|2239.5|2237.5|2240.4|2237.4|2243.1|2240.5|2238.8|2236.3|3163
1643922000000|2022-02-03 21:00:00|2240.3|2237.3|2244.3|2241.3|2244.5|2241.7|2240.3|2237.3|1627
1643929200000|2022-02-03 23:00:00|2245.1|2242.1|2244.2|2241.2|2247.1|2244|2243|2239.1|1363
1643932800000|2022-02-04 00:00:00|2244.1|2241.1|2243.9|2240.9|2245.6|2242.9|2242.3|2239.7|1775
1643936400000|2022-02-04 01:00:00|2243.2|2241.2|2247.2|2244.2|2249.3|2246.4|2243|2240.1|2290
1643940000000|2022-02-04 02:00:00|2247.3|2244.3|2251.1|2249.1|2252.7|2250.1|2246.6|2244|1618
1643943600000|2022-02-04 03:00:00|2251.2|2249.2|2252.7|2249.7|2253.8|2251.2|2251|2248.5|1529
1643947200000|2022-02-04 04:00:00|2252.6|2249.6|2251.7|2248.7|2256.9|2254.7|2250.9|2248.4|1858
1643950800000|2022-02-04 05:00:00|2251.2|2249.2|2254|2251|2255.2|2252.4|2251.1|2248.1|1896
1643954400000|2022-02-04 06:00:00|2254.1|2251.1|2253.2|2250.2|2255|2252.4|2249.3|2246.8|2134
1643958000000|2022-02-04 07:00:00|2253.1|2250.1|2252.1|2250.1|2258.2|2255.8|2250.1|2247.7|4574
1643961600000|2022-02-04 08:00:00|2251.9|2249.9|2252|2250|2259.6|2257.5|2247.6|2245.4|5031
1643965200000|2022-02-04 09:00:00|2252.2|2250.2|2256.9|2253.9|2258.9|2256.6|2249.7|2247.3|3919
1643968800000|2022-02-04 10:00:00|2256.4|2254.4|2261.4|2259.4|2265.6|2263.3|2256.4|2253.9|4366
1643972400000|2022-02-04 11:00:00|2261.5|2259.5|2252.3|2250.3|2262.2|2260.2|2251.6|2249.3|3695
1643976000000|2022-02-04 12:00:00|2252.5|2250.5|2251|2249|2253.4|2251.4|2248.4|2246.2|3264
1643979600000|2022-02-04 13:00:00|2251.4|2249.4|2221.1|2218.1|2262.1|2259.5|2219.1|2216.2|11367
1643983200000|2022-02-04 14:00:00|2220.9|2217.9|2250.9|2248.9|2258.5|2256.2|2213.4|2210.4|12237
1643986800000|2022-02-04 15:00:00|2251.6|2248.6|2240.7|2237.7|2268.7|2265.7|2239.8|2237.4|11708
1643990400000|2022-02-04 16:00:00|2240.6|2237.6|2246.7|2244.7|2250.6|2248|2238.9|2236.8|7209
1643994000000|2022-02-04 17:00:00|2246.6|2244.6|2249.6|2246.6|2250.8|2248.4|2245|2242.1|4251
1643997600000|2022-02-04 18:00:00|2249|2247|2252.1|2250.1|2253.6|2251.4|2245.5|2243.1|3441
1644001200000|2022-02-04 19:00:00|2252.3|2250.3|2249.7|2247.7|2254|2251.5|2246.3|2243.7|3168
1644004800000|2022-02-04 20:00:00|2249.9|2247.9|2252.3|2249.3|2255.2|2252.2|2248.9|2246.2|3173
1644008400000|2022-02-04 21:00:00|2251.9|2248.9|2256.3|2247.3|2257.3|2251.7|2248.1|2245.1|1313
1644188400000|2022-02-06 23:00:00|2256|2253|2261.5|2258.5|2264.6|2259.9|2255.9|2251.4|2946
1644192000000|2022-02-07 00:00:00|2261|2259|2271.5|2268.5|2274.4|2271.4|2260.9|2258.4|3141
1644195600000|2022-02-07 01:00:00|2271.9|2268.9|2277.1|2274.1|2288.8|2285.8|2267.5|2264.5|7667
1644199200000|2022-02-07 02:00:00|2277.2|2274.2|2276.4|2273.4|2285.1|2282.5|2271.8|2268.8|4178
1644202800000|2022-02-07 03:00:00|2276.3|2273.3|2279.3|2276.3|2281.7|2279.3|2273|2270.2|3239
1644206400000|2022-02-07 04:00:00|2278.8|2276.8|2280.4|2278.4|2282.1|2279.4|2277.8|2275.3|1603
1644210000000|2022-02-07 05:00:00|2280.3|2278.3|2278.8|2275.8|2282.7|2280.3|2276.7|2274|2996
1644213600000|2022-02-07 06:00:00|2278.4|2276.4|2275.7|2272.7|2280.3|2277.9|2271.9|2269.3|3687
1644217200000|2022-02-07 07:00:00|2275.8|2272.8|2286.1|2284.1|2286.2|2284.2|2274.3|2271.3|3821
1644220800000|2022-02-07 08:00:00|2286.2|2284.2|2280.3|2278.3|2288.5|2286.3|2271.3|2268.9|5786
1644224400000|2022-02-07 09:00:00|2280.6|2278.6|2277.2|2274.2|2280.8|2278.8|2271.3|2269|4883
1644228000000|2022-02-07 10:00:00|2277.1|2274.1|2273.3|2271.3|2277.7|2275.1|2272.4|2270|3750
1644231600000|2022-02-07 11:00:00|2273.4|2271.4|2287.7|2284.7|2289.2|2286.9|2273.2|2270.5|4502
1644235200000|2022-02-07 12:00:00|2287.8|2284.8|2288|2286|2292.3|2289.8|2286.6|2284.1|4062
1644238800000|2022-02-07 13:00:00|2287.9|2285.9|2288.6|2285.6|2297.3|2295.2|2285.7|2283.1|8319
1644242400000|2022-02-07 14:00:00|2288.7|2285.7|2291.1|2289.1|2292.2|2290.2|2283.1|2280.9|8163
1644246000000|2022-02-07 15:00:00|2291.2|2289.2|2295.1|2293.1|2295.7|2293.3|2283.3|2280.9|7021
1644249600000|2022-02-07 16:00:00|2295.2|2293.2|2295.9|2293.9|2301.7|2299.7|2291.6|2289.1|4793
1644253200000|2022-02-07 17:00:00|2296|2294|2306.8|2303.8|2308.8|2306.6|2295.7|2293.6|3673
1644256800000|2022-02-07 18:00:00|2306.7|2303.7|2307.8|2304.8|2309.6|2307.3|2303.7|2301.1|3326
1644260400000|2022-02-07 19:00:00|2307.7|2304.7|2308.9|2305.9|2311.8|2309.4|2306|2303.3|2471
1644264000000|2022-02-07 20:00:00|2309|2306|2303|2301|2309.5|2306.9|2303|2300.3|3035
1644267600000|2022-02-07 21:00:00|2303.3|2300.3|2302.4|2299.4|2305.1|2302.2|2301.6|2298.6|1165
1644274800000|2022-02-07 23:00:00|2302|2299|2305.7|2302.7|2305.7|2302.8|2301.3|2298.3|1363
1644278400000|2022-02-08 00:00:00|2305.8|2302.8|2304.3|2301.3|2306|2303|2302.2|2299.2|1592
1644282000000|2022-02-08 01:00:00|2304.2|2301.2|2300.7|2297.7|2305|2302.2|2297.4|2295|4421
1644285600000|2022-02-08 02:00:00|2300.5|2297.5|2295.9|2292.9|2301.6|2299.3|2293.9|2291.5|2848
1644289200000|2022-02-08 03:00:00|2296|2293|2295.5|2293.5|2298.8|2296.3|2294.8|2292.4|1868
1644292800000|2022-02-08 04:00:00|2295.6|2293.6|2292.9|2290.9|2296.9|2294.4|2292.8|2290.6|1541
1644296400000|2022-02-08 05:00:00|2293|2291|2290.3|2288.3|2293.4|2291.2|2281.2|2278.7|2897
1644300000000|2022-02-08 06:00:00|2290.2|2288.2|2289.4|2286.4|2293.4|2290.8|2288|2285.6|3300
1644303600000|2022-02-08 07:00:00|2289.5|2286.5|2281|2279|2290.6|2287.9|2278.7|2276.5|4343
1644307200000|2022-02-08 08:00:00|2280.9|2278.9|2289.7|2287.7|2292|2289.7|2280.7|2278|4112
1644310800000|2022-02-08 09:00:00|2289.8|2287.8|2295.9|2293.9|2296.6|2294.2|2286.2|2283.9|3149
1644314400000|2022-02-08 10:00:00|2295.8|2293.8|2289.4|2287.4|2296|2293.9|2288.7|2286.7|3480
1644318000000|2022-02-08 11:00:00|2289.3|2287.3|2287.5|2285.5|2290.3|2287.7|2285.5|2283.2|2918
1644321600000|2022-02-08 12:00:00|2287.4|2285.4|2283.1|2281.1|2287.5|2285.5|2282.9|2280.5|3418
1644325200000|2022-02-08 13:00:00|2282.9|2280.9|2306.1|2303.1|2308.3|2306.3|2281.2|2279|7243
1644328800000|2022-02-08 14:00:00|2306|2303|2313.6|2311.6|2314|2312|2297.6|2295.6|8187
1644332400000|2022-02-08 15:00:00|2313.5|2311.5|2315.8|2313.8|2324.5|2322.2|2310.4|2308.2|7639
1644336000000|2022-02-08 16:00:00|2315.7|2313.7|2321.5|2319.5|2323|2320.7|2315.1|2313|4263
1644339600000|2022-02-08 17:00:00|2321.6|2319.6|2322.6|2320.6|2325.4|2323|2321.5|2319.3|2755
1644343200000|2022-02-08 18:00:00|2322.7|2320.7|2325.6|2323.6|2325.7|2323.7|2319.2|2316.9|2775
1644346800000|2022-02-08 19:00:00|2325.5|2323.5|2319.2|2317.2|2327.4|2325.1|2318.7|2316.4|2563
1644350400000|2022-02-08 20:00:00|2319.1|2317.1|2322.7|2319.7|2323.8|2321.2|2317.8|2315.4|2375
1644354000000|2022-02-08 21:00:00|2322.6|2319.6|2319.9|2316.9|2322.8|2320.2|2319.7|2316.9|1254
1644361200000|2022-02-08 23:00:00|2319.6|2316.6|2321|2318|2321.3|2318.6|2318.6|2316|1130
1644364800000|2022-02-09 00:00:00|2321.1|2318.1|2321.6|2318.6|2322.1|2319.5|2318.1|2315.6|1475
1644368400000|2022-02-09 01:00:00|2321.3|2318.3|2328.7|2325.7|2328.7|2325.8|2318.6|2315.6|3930
1644372000000|2022-02-09 02:00:00|2328.6|2325.6|2327.8|2324.8|2332|2329.1|2325.4|2322.4|3618
1644375600000|2022-02-09 03:00:00|2327.7|2324.7|2330.9|2327.9|2332|2329.4|2327.7|2324.7|2838
1644379200000|2022-02-09 04:00:00|2331|2328|2330.2|2328.2|2332|2329.5|2329.1|2326.4|1487
1644382800000|2022-02-09 05:00:00|2330.3|2328.3|2327|2324|2333.8|2330.8|2326.3|2323.6|2075
1644386400000|2022-02-09 06:00:00|2326.9|2323.9|2321.6|2318.6|2327.8|2325.1|2321.2|2318.2|3297
1644390000000|2022-02-09 07:00:00|2321.7|2318.7|2321.4|2318.4|2324|2321.3|2317.1|2314.5|2823
1644393600000|2022-02-09 08:00:00|2321.3|2318.3|2321|2318|2325.6|2322.6|2315.9|2313.5|4016
1644397200000|2022-02-09 09:00:00|2320.9|2317.9|2322.7|2319.7|2327.5|2324.9|2320|2317.6|3275
1644400800000|2022-02-09 10:00:00|2322.4|2320.4|2325.4|2322.4|2327|2324.3|2322.2|2319.8|2252
1644404400000|2022-02-09 11:00:00|2325.3|2322.3|2325.8|2322.8|2327|2324.5|2319.1|2316.6|2895
1644408000000|2022-02-09 12:00:00|2326|2323|2329|2326|2329.9|2327.4|2321.8|2319.5|3317
1644411600000|2022-02-09 13:00:00|2329.1|2326.1|2312.3|2309.3|2335.1|2332.8|2310.8|2307.8|8270
1644415200000|2022-02-09 14:00:00|2311.7|2309.7|2317.5|2315.5|2325.3|2323.3|2310.7|2308.4|7723
1644418800000|2022-02-09 15:00:00|2317.3|2315.3|2318.1|2316.1|2322.9|2320.5|2315.2|2312.7|5202
1644422400000|2022-02-09 16:00:00|2318.2|2316.2|2327.6|2325.6|2329.5|2327.5|2318|2316|3291
1644426000000|2022-02-09 17:00:00|2327.7|2325.7|2333.1|2331.1|2336.6|2334.6|2327.6|2325.6|3626
1644429600000|2022-02-09 18:00:00|2333.2|2331.2|2333.5|2331.5|2336.1|2334.1|2329.1|2327.1|3116
1644433200000|2022-02-09 19:00:00|2333.6|2331.6|2330.1|2328.1|2333.8|2331.7|2329.6|2327.6|1532
1644436800000|2022-02-09 20:00:00|2330.2|2328.2|2331|2329|2331.4|2329.4|2325.8|2323.8|2346
1644440400000|2022-02-09 21:00:00|2331.1|2329.1|2332.7|2329.7|2333.5|2330.5|2330|2327.7|1265
1644447600000|2022-02-09 23:00:00|2331.7|2328.7|2330.7|2327.7|2332.2|2329.2|2329.1|2326.1|1076
1644451200000|2022-02-10 00:00:00|2330.2|2328.2|2328.3|2325.3|2330.7|2328.4|2325.6|2323.1|1155
1644454800000|2022-02-10 01:00:00|2328.2|2325.2|2321.5|2318.5|2328.8|2326.5|2320.3|2317.7|3409
1644458400000|2022-02-10 02:00:00|2321.4|2319.5|2326|2323|2326.6|2324|2321.1|2318.5|2164
1644462000000|2022-02-10 03:00:00|2325.9|2322.9|2329|2326|2329.6|2327.3|2323.7|2321.3|1408
1644465600000|2022-02-10 04:00:00|2328.9|2325.9|2330.1|2327.1|2330.4|2327.9|2328.2|2325.5|945
1644469200000|2022-02-10 05:00:00|2330.2|2327.2|2327.9|2324.9|2331.4|2328.9|2326.3|2323.7|1597
1644472800000|2022-02-10 06:00:00|2327.7|2324.7|2333.4|2330.4|2335.2|2332.5|2325.1|2322.9|3417
1644476400000|2022-02-10 07:00:00|2333.2|2330.2|2336.5|2334.5|2341.7|2339.5|2331.1|2328.6|2911
1644480000000|2022-02-10 08:00:00|2336.4|2334.4|2333.1|2330.1|2339|2336.6|2327.7|2325.7|3876
1644483600000|2022-02-10 09:00:00|2333.2|2330.2|2335.6|2333.6|2336.8|2334.8|2329.5|2327|2567
1644487200000|2022-02-10 10:00:00|2335.7|2333.7|2337.1|2335.1|2338.6|2336.6|2334.4|2332.1|2081
1644490800000|2022-02-10 11:00:00|2337|2335|2336.6|2334.6|2340.2|2338.1|2336|2333.6|1560
1644494400000|2022-02-10 12:00:00|2336.5|2334.5|2336.8|2334.8|2339.7|2337.6|2335|2332.8|2420
1644498000000|2022-02-10 13:00:00|2336.9|2334.9|2337.7|2335.7|2351.7|2349.3|2314.7|2311.7|11367
1644501600000|2022-02-10 14:00:00|2337.6|2335.6|2342.1|2340.1|2350.5|2348.5|2323.3|2320.7|12004
1644505200000|2022-02-10 15:00:00|2342.2|2340.2|2347.2|2345.2|2358.4|2356.1|2340.9|2338.9|10478
1644508800000|2022-02-10 16:00:00|2347.1|2345.1|2372.1|2369.1|2372.8|2370.4|2346.6|2344.2|7488
1644512400000|2022-02-10 17:00:00|2372.2|2369.2|2350.9|2348.9|2373|2370.2|2342.4|2340.2|7077
1644516000000|2022-02-10 18:00:00|2350.8|2348.8|2348|2345|2357.7|2354.7|2343.9|2341.4|7713
1644519600000|2022-02-10 19:00:00|2347.9|2344.9|2328.8|2326.8|2348.5|2345.9|2327.7|2325.2|7443
1644523200000|2022-02-10 20:00:00|2328.9|2326.9|2320.6|2317.6|2331.3|2328.8|2318.5|2316|5738
1644526800000|2022-02-10 21:00:00|2320.7|2317.7|2321.1|2318.1|2322.6|2319.6|2317.9|2315.5|2142
1644534000000|2022-02-10 23:00:00|2321.4|2318.4|2319.8|2316.8|2323.9|2320.7|2319.2|2314.9|2303
1644537600000|2022-02-11 00:00:00|2319.7|2316.7|2317.9|2314.9|2320.2|2317.4|2314.1|2311.4|2878
1644541200000|2022-02-11 01:00:00|2317.5|2314.5|2310.6|2308.6|2317.8|2315.3|2307.6|2304.7|5449
1644544800000|2022-02-11 02:00:00|2311|2308|2314.5|2312.5|2316.6|2314.1|2309.3|2306.7|3253
1644548400000|2022-02-11 03:00:00|2314.3|2312.3|2313|2310|2315|2312.6|2311.4|2309|2092
1644552000000|2022-02-11 04:00:00|2312.2|2310.2|2305.7|2302.7|2313.2|2310.4|2302.8|2300.1|2409
1644555600000|2022-02-11 05:00:00|2305.6|2302.6|2306.2|2303.2|2307.9|2305.5|2302.6|2300.1|3334
1644559200000|2022-02-11 06:00:00|2305.7|2303.7|2293.1|2290.1|2306.2|2303.7|2287.5|2284.7|5333
1644562800000|2022-02-11 07:00:00|2293|2290|2297.7|2295.7|2299.8|2297.2|2288.5|2286.2|4960
1644566400000|2022-02-11 08:00:00|2297.5|2295.5|2302.1|2300.1|2306.7|2304.4|2294.9|2292.3|4401
1644570000000|2022-02-11 09:00:00|2302.2|2300.2|2297.6|2295.6|2306.5|2304.4|2293|2291|3775
1644573600000|2022-02-11 10:00:00|2297.4|2295.4|2296.8|2294.8|2302|2299.7|2295.2|2293|2802
1644577200000|2022-02-11 11:00:00|2296.7|2294.7|2296.8|2294.8|2298.9|2296.6|2294.2|2292|2402
1644580800000|2022-02-11 12:00:00|2296.9|2294.9|2295.7|2293.7|2307.8|2305.5|2289.2|2286.9|5648
1644584400000|2022-02-11 13:00:00|2295.8|2293.8|2309.4|2307.4|2311.6|2309.3|2295.8|2293.8|7314
1644588000000|2022-02-11 14:00:00|2309.2|2307.2|2314.5|2311.5|2323.2|2321.2|2303.7|2301.7|8347
1644591600000|2022-02-11 15:00:00|2314.4|2311.4|2328.5|2325.5|2331|2329|2314.3|2311.3|8203
1644595200000|2022-02-11 16:00:00|2328.4|2325.4|2329.1|2327.1|2329.2|2327.2|2319.1|2317.1|5316
1644598800000|2022-02-11 17:00:00|2328.9|2326.9|2335.2|2332.2|2337.3|2335.3|2327.4|2325.4|4934
1644602400000|2022-02-11 18:00:00|2334.7|2332.7|2353.1|2350.1|2360|2357|2332.9|2330.4|8886
1644606000000|2022-02-11 19:00:00|2353.9|2350.9|2360.5|2357.5|2364.8|2361.8|2344.2|2341.2|13744
1644609600000|2022-02-11 20:00:00|2360.6|2357.6|2361.9|2358.9|2370.7|2367.8|2358.1|2355.1|8860
1644613200000|2022-02-11 21:00:00|2362.1|2359.1|2359.2|2356.2|2369|2366|2357.2|2349.8|3231
1644793200000|2022-02-13 23:00:00|2360|2357|2364.5|2361.5|2366.2|2363.2|2353.9|2350.9|4003
1644796800000|2022-02-14 00:00:00|2364.6|2361.6|2356.9|2353.9|2369.8|2367.3|2356.6|2353.8|4114
1644800400000|2022-02-14 01:00:00|2357|2354|2374.6|2371.6|2379.6|2376.6|2356.6|2353.6|7746
1644804000000|2022-02-14 02:00:00|2374.7|2371.7|2369.6|2366.6|2375.3|2372.3|2365.9|2362.9|4715
1644807600000|2022-02-14 03:00:00|2369.5|2366.5|2361.4|2358.4|2370.4|2367.8|2361|2358.3|3158
1644811200000|2022-02-14 04:00:00|2361.3|2358.3|2358.7|2356.7|2363.5|2361.1|2358.3|2355.8|1917
1644814800000|2022-02-14 05:00:00|2358.6|2356.6|2364.4|2362.4|2365.8|2363.3|2358.1|2355.7|2742
1644818400000|2022-02-14 06:00:00|2364.9|2361.9|2362.9|2359.9|2372|2369.3|2358.8|2356|4603
1644822000000|2022-02-14 07:00:00|2362.5|2359.5|2372.6|2370.6|2374.2|2372.2|2358.8|2356.3|4408
1644825600000|2022-02-14 08:00:00|2372.8|2370.8|2374.4|2372.4|2377.3|2375|2362.5|2360.1|6316
1644829200000|2022-02-14 09:00:00|2374.3|2372.3|2377.4|2375.4|2379.1|2376.8|2371.5|2369.5|4508
1644832800000|2022-02-14 10:00:00|2377.2|2375.2|2367.3|2365.3|2378.2|2375.9|2366.2|2364.2|4014
1644836400000|2022-02-14 11:00:00|2367.2|2365.2|2370|2368|2371.2|2368.8|2360.5|2358.1|3325
1644840000000|2022-02-14 12:00:00|2369.6|2367.6|2373.9|2371.9|2375.8|2373.3|2365|2362.3|6019
1644843600000|2022-02-14 13:00:00|2374|2372|2388.5|2386.5|2392.5|2390.5|2365.6|2363.4|9653
1644847200000|2022-02-14 14:00:00|2388.4|2386.4|2389.3|2387.3|2395.4|2393.3|2378.7|2376.7|8427
1644850800000|2022-02-14 15:00:00|2389.2|2387.2|2387.7|2385.7|2394.7|2392.7|2380.4|2378.4|8175
1644854400000|2022-02-14 16:00:00|2387.6|2385.6|2378|2376|2389.3|2387.1|2375.4|2373.3|6755
1644858000000|2022-02-14 17:00:00|2377.7|2375.7|2380|2378|2380.2|2378.1|2373.4|2371.4|3514
1644861600000|2022-02-14 18:00:00|2379.9|2377.9|2386.2|2384.2|2390.2|2388.2|2378.2|2375.8|4061
1644865200000|2022-02-14 19:00:00|2386|2384|2381.2|2379.2|2390.7|2387.9|2380.8|2378.4|6351
1644868800000|2022-02-14 20:00:00|2381.1|2379.1|2387.3|2385.3|2390.8|2388.4|2381.1|2378.8|4356
1644872400000|2022-02-14 21:00:00|2387|2385|2385.9|2382.9|2389.5|2387.1|2385.1|2382.6|1599
1644879600000|2022-02-14 23:00:00|2388.2|2385.2|2389.4|2386.4|2391.5|2388.5|2386.8|2383.6|1607
1644883200000|2022-02-15 00:00:00|2389.5|2386.5|2390.8|2387.8|2391.8|2389|2388.5|2385.9|2060
1644886800000|2022-02-15 01:00:00|2390.5|2387.5|2390.3|2387.3|2392.1|2389.1|2385|2382.2|4235
1644890400000|2022-02-15 02:00:00|2390.2|2387.2|2397.4|2394.4|2400.6|2398.1|2389.5|2386.7|3486
1644894000000|2022-02-15 03:00:00|2397.6|2394.6|2392.7|2390.7|2399.1|2397|2392.5|2390.4|2844
1644897600000|2022-02-15 04:00:00|2393.2|2390.2|2391.7|2388.7|2394.7|2392.7|2389.7|2387.4|1541
1644901200000|2022-02-15 05:00:00|2391.2|2389.2|2381.5|2378.5|2394.5|2392.5|2379.7|2376.9|4155
1644904800000|2022-02-15 06:00:00|2381.6|2378.6|2383.3|2380.3|2385.7|2383.7|2379.6|2377|3917
1644908400000|2022-02-15 07:00:00|2383.5|2380.5|2377.5|2375.5|2385.4|2383.2|2375.4|2372.9|3056
1644912000000|2022-02-15 08:00:00|2377.4|2375.4|2357.9|2354.9|2378.9|2376.9|2354.8|2352.4|8356
1644915600000|2022-02-15 09:00:00|2358|2355|2347.6|2344.6|2358.5|2355.7|2339|2336.2|7103
1644919200000|2022-02-15 10:00:00|2347.1|2344.1|2337|2335|2348.6|2346.3|2335.7|2333.3|5550
1644922800000|2022-02-15 11:00:00|2337.1|2335.1|2331.8|2329.8|2340.8|2338.3|2324.4|2321.4|4828
1644926400000|2022-02-15 12:00:00|2332|2330|2335.3|2333.3|2337.3|2334.7|2322|2319.5|6671
1644930000000|2022-02-15 13:00:00|2335.2|2333.2|2316|2314|2338.2|2335.8|2313.7|2310.7|10749
1644933600000|2022-02-15 14:00:00|2315.8|2313.8|2311.4|2309.4|2327.6|2325.6|2311.2|2309.2|10838
1644937200000|2022-02-15 15:00:00|2311.5|2309.5|2321.9|2319.9|2327.1|2324.9|2309|2306.6|8892
1644940800000|2022-02-15 16:00:00|2322.1|2320.1|2332.5|2330.5|2332.9|2330.5|2319.5|2317.5|6495
1644944400000|2022-02-15 17:00:00|2332.9|2330.9|2332.5|2330.5|2335|2332.6|2327.2|2324.6|3712
1644948000000|2022-02-15 18:00:00|2332.6|2330.6|2339.3|2337.3|2341.1|2338.9|2332.5|2329.7|2836
1644951600000|2022-02-15 19:00:00|2339.1|2337.1|2339.8|2336.8|2342|2339.6|2336.3|2333.7|2456
1644955200000|2022-02-15 20:00:00|2339.7|2336.7|2341.1|2338.1|2344.2|2341.8|2336.6|2334.1|3146
1644958800000|2022-02-15 21:00:00|2341.2|2338.2|2338|2335|2341.2|2338.2|2336.9|2334.2|1252
1644966000000|2022-02-15 23:00:00|2339.8|2336.8|2339.4|2336.4|2344.1|2339.1|2337.5|2334.5|1668
1644969600000|2022-02-16 00:00:00|2339.3|2336.3|2338.3|2336.3|2339.6|2337|2336.9|2334.5|1372
1644973200000|2022-02-16 01:00:00|2337.8|2335.8|2330.5|2328.5|2337.8|2335.8|2329.4|2326.9|4545
1644976800000|2022-02-16 02:00:00|2330.4|2328.4|2334.2|2331.2|2335.1|2333|2329.2|2327.2|2442
1644980400000|2022-02-16 03:00:00|2334.3|2331.3|2335.3|2333.3|2336.5|2334|2331.1|2328.8|1744
1644984000000|2022-02-16 04:00:00|2335.4|2333.4|2336|2334|2336.8|2334.8|2334.3|2332|1275
1644987600000|2022-02-16 05:00:00|2336.1|2334.1|2340.3|2338.3|2342.3|2340.3|2335.3|2332.9|2214
1644991200000|2022-02-16 06:00:00|2340.4|2338.4|2341.9|2338.9|2344.7|2342.7|2338.5|2336.2|2742
1644994800000|2022-02-16 07:00:00|2341.7|2338.7|2348.8|2346.8|2350|2348|2341.3|2338.6|2788
1644998400000|2022-02-16 08:00:00|2348.9|2346.9|2354.9|2352.9|2358.7|2356|2345.3|2343.3|4659
1645002000000|2022-02-16 09:00:00|2355.3|2352.3|2354.8|2351.8|2357.4|2354.7|2349.5|2347.1|3520
1645005600000|2022-02-16 10:00:00|2354.3|2352.3|2349.3|2346.3|2356.6|2354.4|2345.5|2343|2817
1645009200000|2022-02-16 11:00:00|2349.4|2346.4|2351.3|2349.3|2353.1|2350.4|2346.1|2344.1|2155
1645012800000|2022-02-16 12:00:00|2351.4|2349.4|2341.3|2339.3|2351.4|2349.4|2339.8|2337.4|3710
1645016400000|2022-02-16 13:00:00|2341.2|2339.2|2342.8|2339.8|2344.6|2342|2332.4|2330.1|8535
1645020000000|2022-02-16 14:00:00|2343.1|2340.1|2350|2347|2360.1|2357.1|2336|2333.6|9245
1645023600000|2022-02-16 15:00:00|2349.4|2347.4|2348.9|2346.9|2353.7|2351.3|2347.3|2344.9|7032
1645027200000|2022-02-16 16:00:00|2349.4|2346.4|2350.5|2348.5|2353.5|2351|2345.6|2343.1|4637
1645030800000|2022-02-16 17:00:00|2350.6|2348.6|2357.7|2354.7|2358.4|2356.1|2350.1|2347.8|3534
1645034400000|2022-02-16 18:00:00|2357.6|2354.6|2353.6|2350.6|2363.4|2361.1|2350|2347.5|4006
1645038000000|2022-02-16 19:00:00|2353.7|2350.7|2364.1|2361.1|2368.4|2365.9|2349.8|2346.8|8553
1645041600000|2022-02-16 20:00:00|2363.9|2360.9|2366.2|2363.2|2367.1|2364.1|2359.2|2356.2|4246
1645045200000|2022-02-16 21:00:00|2366.7|2363.7|2361|2358|2366.8|2364.2|2356.5|2353.5|2152
1645052400000|2022-02-16 23:00:00|2364.7|2361.7|2360.4|2357.4|2365.9|2361.9|2359.5|2357|1740
1645056000000|2022-02-17 00:00:00|2360.5|2357.5|2361.7|2358.7|2363.3|2360.8|2359.3|2356.8|1838
1645059600000|2022-02-17 01:00:00|2361.6|2358.6|2355.7|2352.7|2364.9|2362.4|2354.1|2351.5|4229
1645063200000|2022-02-17 02:00:00|2355.8|2352.8|2347.3|2344.3|2356.4|2353.4|2344|2341.2|3596
1645066800000|2022-02-17 03:00:00|2347.2|2344.2|2351.4|2348.4|2352.1|2349.1|2344.1|2341.1|3724
1645070400000|2022-02-17 04:00:00|2351.8|2348.8|2353.8|2350.8|2358.1|2355.1|2348.9|2345.9|5474
1645074000000|2022-02-17 05:00:00|2353.7|2350.7|2352.9|2349.9|2356.7|2353.7|2348.9|2346.1|3916
1645077600000|2022-02-17 06:00:00|2352.7|2349.7|2355.1|2352.1|2358.4|2355.6|2351.3|2348.3|5397
1645081200000|2022-02-17 07:00:00|2354.9|2351.9|2358.4|2355.4|2359|2356.1|2352.1|2349.6|4267
1645084800000|2022-02-17 08:00:00|2358.3|2355.3|2375.4|2372.4|2378.1|2375.3|2357.4|2355|8592
1645088400000|2022-02-17 09:00:00|2375.5|2372.5|2376.5|2373.5|2387|2384|2373.6|2371|5979
1645092000000|2022-02-17 10:00:00|2376.6|2373.6|2370.6|2367.6|2378.1|2375.1|2367.9|2364.9|4462
1645095600000|2022-02-17 11:00:00|2370.7|2367.7|2363.9|2360.9|2372.5|2369.8|2360.5|2358.1|3503
1645099200000|2022-02-17 12:00:00|2363.4|2360.4|2366.9|2363.9|2369.7|2366.8|2359.3|2356.8|3990
1645102800000|2022-02-17 13:00:00|2367.1|2364.1|2379.3|2377.3|2387.9|2385.4|2364.5|2362|9873
1645106400000|2022-02-17 14:00:00|2379.8|2376.8|2374.9|2372.9|2380.6|2378.1|2359.7|2357.4|11602
1645110000000|2022-02-17 15:00:00|2374.8|2372.8|2381.4|2378.4|2381.6|2379.1|2370.6|2368.1|9407
1645113600000|2022-02-17 16:00:00|2381.2|2379.2|2379.2|2377.2|2390.1|2387.6|2378.7|2376.2|7098
1645117200000|2022-02-17 17:00:00|2379.3|2377.3|2385.4|2382.4|2389.5|2386.9|2377.5|2374.9|5118
1645120800000|2022-02-17 18:00:00|2385.3|2382.3|2386.5|2383.5|2393.6|2391.1|2383.6|2380.9|4859
1645124400000|2022-02-17 19:00:00|2386.4|2383.4|2387.9|2384.9|2391.5|2389|2383.9|2381.4|3567
1645128000000|2022-02-17 20:00:00|2387.8|2384.8|2384.9|2381.9|2388.4|2385.4|2379.3|2376.6|3296
1645131600000|2022-02-17 21:00:00|2385.3|2382.3|2384.9|2381.9|2386.2|2383.3|2383.2|2380.2|1352
1645138800000|2022-02-17 23:00:00|2385.1|2382.1|2385.4|2382.4|2386.1|2383.1|2381.2|2378.2|1545
1645142400000|2022-02-18 00:00:00|2385.5|2382.5|2385.2|2382.2|2390.1|2387.6|2382.8|2379.8|2000
1645146000000|2022-02-18 01:00:00|2385.3|2382.3|2380.4|2377.4|2389.4|2386.4|2377.9|2374.9|6302
1645149600000|2022-02-18 02:00:00|2380.2|2377.2|2383.2|2380.2|2383.7|2380.8|2377.7|2374.8|3265
1645153200000|2022-02-18 03:00:00|2383.1|2380.1|2383.4|2380.4|2385.5|2382.8|2380.5|2378.1|2169
1645156800000|2022-02-18 04:00:00|2383.3|2380.3|2378.6|2375.6|2383.9|2380.9|2378.5|2375.5|1359
1645160400000|2022-02-18 05:00:00|2378.5|2375.5|2391.8|2388.8|2395.6|2392.6|2377.2|2374.6|3543
1645164000000|2022-02-18 06:00:00|2392|2389|2393.6|2390.6|2399.4|2397|2390.3|2387.7|5229
1645167600000|2022-02-18 07:00:00|2393.4|2390.4|2389.2|2386.2|2396.2|2393.5|2386.7|2383.7|4330
1645171200000|2022-02-18 08:00:00|2389.3|2386.3|2398.9|2395.9|2399.9|2397.2|2389|2386.3|5311
1645174800000|2022-02-18 09:00:00|2398.8|2395.8|2393.8|2390.8|2399.1|2396.5|2392|2389|4225
1645178400000|2022-02-18 10:00:00|2393.9|2390.9|2377.1|2374.1|2395.1|2392.7|2373.1|2370.9|5081
1645182000000|2022-02-18 11:00:00|2377|2374|2378.6|2375.6|2380.1|2377.3|2369.3|2367|4112
1645185600000|2022-02-18 12:00:00|2378.3|2376.3|2387.9|2384.9|2388.5|2386.1|2376.7|2374.3|3888
1645189200000|2022-02-18 13:00:00|2388|2385|2398.1|2396.1|2410.4|2408.4|2386.9|2384.1|10562
1645192800000|2022-02-18 14:00:00|2398.6|2395.6|2401.7|2398.7|2407.8|2405.8|2392.3|2389.6|9144
1645196400000|2022-02-18 15:00:00|2401.8|2398.8|2393.1|2390.1|2406.1|2403.4|2391.9|2389.5|9157
1645200000000|2022-02-18 16:00:00|2393|2390|2395.1|2392.1|2399.6|2397.3|2390.3|2387.9|6941
1645203600000|2022-02-18 17:00:00|2395.2|2392.2|2399.1|2396.1|2401.2|2398.7|2392.8|2390.4|5212
1645207200000|2022-02-18 18:00:00|2398.7|2396.7|2398.3|2396.3|2402.2|2399.7|2397.5|2394.9|3436
1645210800000|2022-02-18 19:00:00|2398.4|2396.4|2397|2394|2400.7|2398.1|2394.8|2392.2|3400
1645214400000|2022-02-18 20:00:00|2397.2|2394.2|2394.2|2391.2|2397.7|2394.7|2388.8|2386.3|5325
1645218000000|2022-02-18 21:00:00|2393.8|2390.8|2393.9|2390.9|2400.9|2397.9|2389.3|2383.9|1874
1645398000000|2022-02-20 23:00:00|2402|2399|2401.4|2398.4|2409.5|2405|2398.2|2394.5|4044
1645401600000|2022-02-21 00:00:00|2401.3|2398.3|2390.4|2387.4|2402.6|2399.6|2388.8|2385.8|4334
1645405200000|2022-02-21 01:00:00|2390.2|2387.2|2382.2|2379.2|2396.7|2393.7|2375.7|2372.7|7616
1645408800000|2022-02-21 02:00:00|2382.3|2379.3|2381.9|2379.9|2384.6|2382|2378.4|2375.8|4080
1645412400000|2022-02-21 03:00:00|2381.8|2379.8|2384.4|2381.4|2386.8|2383.8|2381.2|2378.7|2723
1645416000000|2022-02-21 04:00:00|2384.5|2381.5|2380.1|2377.1|2385.1|2382.5|2377.5|2374.5|2235
1645419600000|2022-02-21 05:00:00|2380.2|2377.2|2375.6|2372.6|2381.2|2378.2|2374.9|2371.9|3099
1645423200000|2022-02-21 06:00:00|2375.7|2372.7|2374.1|2371.1|2378.8|2375.8|2370.9|2368.1|3699
1645426800000|2022-02-21 07:00:00|2374.2|2371.2|2380.8|2377.8|2383.2|2380.2|2373.2|2370.2|3469
1645430400000|2022-02-21 08:00:00|2380.9|2377.9|2382.1|2379.1|2386.8|2383.8|2378.1|2375.4|4312
1645434000000|2022-02-21 09:00:00|2382.2|2379.2|2379.9|2376.9|2385.8|2383.3|2376.6|2374.1|3568
1645437600000|2022-02-21 10:00:00|2380|2377|2381|2378|2382.8|2380.2|2378.4|2375.4|2610
1645441200000|2022-02-21 11:00:00|2380.3|2378.3|2378.2|2375.2|2383.1|2380.2|2376.7|2373.7|3190
1645444800000|2022-02-21 12:00:00|2378.1|2375.1|2381.2|2379.2|2381.9|2379.3|2371.7|2369.5|4973
1645448400000|2022-02-21 13:00:00|2381.4|2378.4|2384.5|2381.5|2388|2385.5|2377.9|2375.5|6520
1645452000000|2022-02-21 14:00:00|2384.6|2381.6|2390.6|2387.6|2391.4|2389.1|2382|2379.4|6053
1645455600000|2022-02-21 15:00:00|2390.7|2387.7|2391.8|2388.8|2394.5|2391.5|2384.6|2381.6|4298
1645459200000|2022-02-21 16:00:00|2391.7|2388.7|2390.8|2388.8|2395.5|2392.8|2389.6|2386.9|2789
1645462800000|2022-02-21 17:00:00|2390.7|2388.7|2388.3|2385.3|2391.4|2389|2384.6|2382.3|2264
1645466400000|2022-02-21 18:00:00|2388.2|2385.2|2400.6|2397.6|2401.8|2399.2|2387|2384.1|3065
1645470000000|2022-02-21 19:00:00|2400.4|2397.4|2396.7|2393.7|2401.7|2398.7|2393.8|2390.8|1741
1645484400000|2022-02-21 23:00:00|2400|2397|2402.2|2399.2|2420.1|2416.4|2398.6|2394.5|6785
1645488000000|2022-02-22 00:00:00|2402.1|2399.1|2401|2398|2411.8|2408.8|2399.5|2396.6|4285
1645491600000|2022-02-22 01:00:00|2401.1|2398.1|2397.6|2394.6|2404.3|2401.3|2392.3|2389.3|7320
1645495200000|2022-02-22 02:00:00|2397.5|2394.5|2420.7|2417.7|2422.3|2419.3|2393.5|2390.5|5801
1645498800000|2022-02-22 03:00:00|2420.5|2417.5|2414.7|2411.7|2423.9|2420.9|2413.5|2410.5|4919
1645502400000|2022-02-22 04:00:00|2414.8|2411.8|2418.1|2415.1|2419.8|2416.8|2414.4|2411.6|2279
1645506000000|2022-02-22 05:00:00|2418.2|2415.2|2428.6|2425.6|2429.2|2426.3|2417.7|2415.1|3788
1645509600000|2022-02-22 06:00:00|2428.3|2425.3|2419.2|2416.2|2432.5|2429.5|2416.5|2413.5|5450
1645513200000|2022-02-22 07:00:00|2419|2416|2415.9|2412.9|2425.9|2422.9|2413.1|2410.4|6226
1645516800000|2022-02-22 08:00:00|2415.8|2412.8|2405.2|2402.2|2427.2|2424.2|2404.8|2401.8|7884
1645520400000|2022-02-22 09:00:00|2405.3|2402.3|2410.5|2408.5|2416.9|2414.7|2405.2|2402.2|6069
1645524000000|2022-02-22 10:00:00|2410.6|2408.6|2405.9|2402.9|2415.6|2413|2401.4|2398.4|6971
1645527600000|2022-02-22 11:00:00|2406|2403|2400.8|2397.8|2410.7|2408|2398|2395.5|6067
1645531200000|2022-02-22 12:00:00|2400.4|2398.4|2408.4|2405.4|2410.8|2407.8|2395.9|2392.9|6384
1645534800000|2022-02-22 13:00:00|2408.6|2405.6|2422.7|2419.7|2424.9|2422.1|2403.4|2400.8|9656
1645538400000|2022-02-22 14:00:00|2422.8|2419.8|2423.1|2420.1|2438.1|2435.2|2417.4|2414.4|9300
1645542000000|2022-02-22 15:00:00|2422.9|2419.9|2420.6|2417.6|2429.5|2426.8|2413.1|2410.4|10366
1645545600000|2022-02-22 16:00:00|2420.9|2417.9|2427.9|2425.9|2430|2428|2417.9|2415.4|6553
1645549200000|2022-02-22 17:00:00|2428|2426|2427.9|2425.9|2429.5|2427.5|2425.4|2423|4226
1645552800000|2022-02-22 18:00:00|2428|2426|2425.2|2423.2|2431|2428.6|2418.8|2416.3|5376
1645556400000|2022-02-22 19:00:00|2425.1|2423.1|2423.7|2421.7|2427.7|2425.3|2420.3|2417.8|6998
1645560000000|2022-02-22 20:00:00|2423.4|2421.4|2416|2413|2424.3|2421.9|2415.6|2413|5797
1645563600000|2022-02-22 21:00:00|2416.1|2413.1|2412.2|2409.2|2418|2415.5|2410.9|2407.9|1603
1645570800000|2022-02-22 23:00:00|2413.3|2410.3|2415.4|2412.4|2417.8|2414.8|2411.8|2407.2|1884
1645574400000|2022-02-23 00:00:00|2415.6|2412.6|2420.3|2417.3|2420.8|2417.8|2414.5|2411.5|1739
1645578000000|2022-02-23 01:00:00|2420.2|2417.2|2418.4|2415.4|2425.8|2423.7|2415.9|2413.2|4127
1645581600000|2022-02-23 02:00:00|2418.3|2415.3|2423|2421|2423.7|2421.2|2418|2415.3|3594
1645585200000|2022-02-23 03:00:00|2423.1|2420.1|2422.9|2420.9|2424.9|2422.2|2418.4|2416|2585
1645588800000|2022-02-23 04:00:00|2422.8|2420.8|2419.3|2417.3|2423.4|2421.1|2418.4|2415.7|1678
1645592400000|2022-02-23 05:00:00|2419.4|2417.4|2409.4|2407.4|2420.4|2417.8|2408.1|2405.9|3855
1645596000000|2022-02-23 06:00:00|2409.2|2407.2|2415.5|2412.5|2416|2413|2404.1|2401.6|3866
1645599600000|2022-02-23 07:00:00|2415.4|2412.4|2411.2|2408.2|2420.6|2418.1|2408|2405.7|4654
1645603200000|2022-02-23 08:00:00|2411.3|2408.3|2411.3|2409.3|2417.7|2415.7|2408.2|2406.1|5439
1645606800000|2022-02-23 09:00:00|2411.4|2409.4|2408.5|2406.5|2417.5|2415.5|2404.9|2402.9|3658
1645610400000|2022-02-23 10:00:00|2408.4|2406.4|2411.4|2408.4|2412.8|2410.4|2405.2|2403.2|3281
1645614000000|2022-02-23 11:00:00|2411.3|2408.3|2411.2|2409.2|2414.3|2412.3|2408.3|2406.3|2543
1645617600000|2022-02-23 12:00:00|2411.3|2409.3|2416.7|2414.7|2418.6|2416.3|2411|2408.7|3629
1645621200000|2022-02-23 13:00:00|2416.6|2414.6|2425.8|2422.8|2430.8|2427.8|2414.3|2412.3|7811
1645624800000|2022-02-23 14:00:00|2425.9|2422.9|2436.6|2434.6|2438.4|2435.8|2422.7|2420|8263
1645628400000|2022-02-23 15:00:00|2436.5|2434.5|2447.1|2445.1|2450.4|2447.9|2435.4|2432.7|9283
1645632000000|2022-02-23 16:00:00|2447|2445|2451.8|2448.8|2453.9|2451.1|2443.9|2441.1|7095
1645635600000|2022-02-23 17:00:00|2451.9|2448.9|2451.6|2448.6|2456|2453.4|2450.3|2447.8|5053
1645639200000|2022-02-23 18:00:00|2451.5|2448.5|2456.9|2453.9|2457.7|2455.1|2447.4|2445.1|4488
1645642800000|2022-02-23 19:00:00|2457|2454|2452.7|2450.7|2457.7|2454.7|2451.5|2449|4094
1645646400000|2022-02-23 20:00:00|2452.8|2450.8|2459.2|2456.2|2459.7|2457.1|2449.6|2447.1|4868
1645650000000|2022-02-23 21:00:00|2459.4|2456.4|2456.5|2453.5|2460.8|2458|2454.1|2451.1|2359
1645657200000|2022-02-23 23:00:00|2461.6|2453.8|2456.4|2453.4|2463.7|2456.5|2448.8|2439.8|3583
1645660800000|2022-02-24 00:00:00|2456.3|2453.3|2461|2458|2461.3|2458.8|2453.2|2450.2|4755
1645664400000|2022-02-24 01:00:00|2460.9|2457.9|2468|2465|2471.8|2469.1|2455.2|2452.2|8602
1645668000000|2022-02-24 02:00:00|2467.9|2464.9|2486.6|2483.6|2487|2484|2467.3|2464.4|9329
1645671600000|2022-02-24 03:00:00|2486.3|2483.3|2487.6|2484.6|2495.8|2492.8|2481.1|2478.1|12945
1645675200000|2022-02-24 04:00:00|2487.5|2484.5|2492.5|2489.5|2506.5|2503.5|2487.3|2484.3|12916
1645678800000|2022-02-24 05:00:00|2492.7|2489.7|2507.3|2504.3|2516.9|2513.9|2490.4|2487.4|12077
1645682400000|2022-02-24 06:00:00|2507.4|2504.4|2503.5|2500.5|2508|2505|2490.9|2487.9|13127
1645686000000|2022-02-24 07:00:00|2503.6|2500.6|2515.7|2512.7|2515.7|2512.7|2502.7|2499.7|15247
1645689600000|2022-02-24 08:00:00|2515.5|2512.5|2514|2511|2518.7|2515.7|2504.2|2501.2|13465
1645693200000|2022-02-24 09:00:00|2514.1|2511.1|2535|2532|2536.3|2533.3|2511.5|2508.5|13122
1645696800000|2022-02-24 10:00:00|2535.2|2532.2|2553.7|2550.7|2564|2561|2533.1|2530.1|14880
1645700400000|2022-02-24 11:00:00|2554.2|2551.2|2526.1|2523.1|2554.6|2551.6|2525|2522|14829
1645704000000|2022-02-24 12:00:00|2525.9|2522.9|2532.9|2529.9|2539.9|2536.9|2516.2|2513.2|14104
1645707600000|2022-02-24 13:00:00|2533|2530|2534.3|2531.3|2541.7|2538.7|2526.2|2523.2|15229
1645711200000|2022-02-24 14:00:00|2534.4|2531.4|2475.7|2472.7|2543.9|2540.9|2468.5|2465.5|14777
1645714800000|2022-02-24 15:00:00|2474.9|2471.9|2481.7|2478.7|2492.2|2489.2|2465.1|2462.1|15300
1645718400000|2022-02-24 16:00:00|2481.8|2478.8|2468.5|2465.5|2486.3|2483.3|2468.5|2465.5|12413
1645722000000|2022-02-24 17:00:00|2468.8|2465.8|2471.9|2468.9|2477.7|2474.7|2461.4|2458.6|8066
1645725600000|2022-02-24 18:00:00|2471.8|2468.8|2450|2447|2473.6|2470.6|2440.7|2437.7|9405
1645729200000|2022-02-24 19:00:00|2449.9|2446.9|2403.7|2400.7|2450.5|2447.5|2385.1|2382.1|15487
1645732800000|2022-02-24 20:00:00|2403.8|2400.8|2417.5|2414.5|2420|2417|2394.8|2391.8|9794
1645736400000|2022-02-24 21:00:00|2417.3|2414.3|2424.8|2421.8|2428|2422.2|2413.9|2410.9|5115
1645743600000|2022-02-24 23:00:00|2427.1|2424.1|2421.1|2418.1|2434.2|2431.2|2419.1|2416.1|4930
1645747200000|2022-02-25 00:00:00|2420.8|2417.8|2438|2435|2438.4|2435.4|2416.7|2413.7|6403
1645750800000|2022-02-25 01:00:00|2437.9|2434.9|2436.1|2433.1|2446.3|2443.3|2429.8|2426.8|12098
1645754400000|2022-02-25 02:00:00|2436.5|2433.5|2440.9|2437.9|2447.1|2444.1|2433|2430|8170
1645758000000|2022-02-25 03:00:00|2440.7|2437.7|2437.7|2434.7|2441.2|2438.2|2433.2|2430.2|4607
1645761600000|2022-02-25 04:00:00|2437.6|2434.6|2434.3|2431.3|2440|2437|2431.1|2428.1|3035
1645765200000|2022-02-25 05:00:00|2434.1|2431.1|2435|2432|2439.6|2436.6|2428.8|2425.8|4594
1645768800000|2022-02-25 06:00:00|2435.1|2432.1|2444|2441|2444.9|2441.9|2432.4|2429.4|5081
1645772400000|2022-02-25 07:00:00|2444.1|2441.1|2437|2434|2451.6|2448.6|2435.4|2432.4|5000
1645776000000|2022-02-25 08:00:00|2436.9|2433.9|2429.8|2427.8|2439.5|2436.5|2422.6|2419.6|7145
1645779600000|2022-02-25 09:00:00|2429.7|2427.7|2421.3|2418.3|2430.6|2428.1|2419.3|2416.5|5595
1645783200000|2022-02-25 10:00:00|2421|2419|2426.2|2423.2|2427.8|2424.9|2418.9|2415.9|5525
1645786800000|2022-02-25 11:00:00|2426.3|2423.3|2421.2|2419.2|2431.9|2429.3|2413.4|2410.5|7877
1645790400000|2022-02-25 12:00:00|2421.3|2419.3|2413.5|2410.5|2432.7|2430|2412.4|2409.5|8065
1645794000000|2022-02-25 13:00:00|2413.6|2410.6|2398.2|2395.2|2419.5|2416.7|2398.2|2395.2|12366
1645797600000|2022-02-25 14:00:00|2398.4|2395.4|2395.1|2392.1|2411.6|2408.6|2392.8|2389.8|12126
1645801200000|2022-02-25 15:00:00|2394.9|2391.9|2403.9|2400.9|2406.9|2404|2389|2386.5|10410
1645804800000|2022-02-25 16:00:00|2404|2401|2390.7|2388.7|2407.2|2405|2388.8|2386.5|6214
1645808400000|2022-02-25 17:00:00|2390.6|2388.6|2395.5|2393.5|2397.6|2394.8|2388.8|2386.4|4757
1645812000000|2022-02-25 18:00:00|2395.7|2393.7|2406.3|2403.3|2411.6|2408.9|2392.1|2389.5|4838
1645815600000|2022-02-25 19:00:00|2406.2|2403.2|2421.6|2418.6|2422.2|2419.5|2406.2|2403.2|4608
1645819200000|2022-02-25 20:00:00|2421.4|2418.4|2426.2|2423.2|2426.7|2424.2|2419.1|2416.1|4346
1645822800000|2022-02-25 21:00:00|2426.1|2423.1|2428.6|2425.6|2431.8|2427.4|2421.8|2418.8|2479
1646002800000|2022-02-27 23:00:00|2463.2|2459.1|2448.5|2445.5|2476.6|2467.8|2439.2|2436.2|9563
1646006400000|2022-02-28 00:00:00|2448|2445|2449.8|2446.8|2457.6|2454.6|2440.5|2437.5|5693
1646010000000|2022-02-28 01:00:00|2449.6|2446.6|2435.4|2432.4|2450.2|2447.2|2425.4|2422.4|9416
1646013600000|2022-02-28 02:00:00|2435.6|2432.6|2431.9|2428.9|2436.6|2433.6|2429.7|2426.7|6665
1646017200000|2022-02-28 03:00:00|2431.8|2428.8|2429.4|2426.4|2434|2431|2426.4|2423.4|6064
1646020800000|2022-02-28 04:00:00|2429.2|2426.2|2437.3|2434.3|2438.1|2435.1|2428.7|2425.7|4035
1646024400000|2022-02-28 05:00:00|2436.9|2433.9|2435.3|2432.3|2441.7|2438.7|2432.7|2429.7|5132
1646028000000|2022-02-28 06:00:00|2435.2|2432.2|2436.9|2433.9|2439.6|2436.6|2433.6|2430.6|6702
1646031600000|2022-02-28 07:00:00|2437|2434|2420.8|2417.8|2438|2435|2410.8|2407.8|9324
1646035200000|2022-02-28 08:00:00|2420.6|2417.6|2429.2|2426.2|2436.2|2433.2|2417.6|2414.6|7982
1646038800000|2022-02-28 09:00:00|2429.1|2426.1|2432.9|2429.9|2437.8|2434.8|2428.2|2425.2|5216
1646042400000|2022-02-28 10:00:00|2432.8|2429.8|2443|2440|2446.3|2443.3|2432.5|2429.5|6418
1646046000000|2022-02-28 11:00:00|2443.2|2440.2|2439.5|2436.5|2446.7|2443.7|2435.8|2432.8|6983
1646049600000|2022-02-28 12:00:00|2439.6|2436.6|2442.3|2439.3|2443.4|2440.4|2432.9|2429.9|6388
1646053200000|2022-02-28 13:00:00|2443|2440|2455.9|2452.9|2459.5|2456.5|2436.5|2433.5|9934
1646056800000|2022-02-28 14:00:00|2456|2453|2438.1|2435.1|2460.1|2457.1|2437|2434|9758
1646060400000|2022-02-28 15:00:00|2438.4|2435.4|2441.9|2438.9|2451.6|2448.6|2434.7|2431.7|9757
1646064000000|2022-02-28 16:00:00|2441.6|2438.6|2424.4|2421.4|2442.3|2439.3|2421.9|2419.2|8411
1646067600000|2022-02-28 17:00:00|2424.3|2421.3|2438.3|2436.3|2438.7|2436.4|2421.7|2419.2|6268
1646071200000|2022-02-28 18:00:00|2437.9|2435.9|2435.2|2433.2|2438.4|2435.9|2429.3|2427.1|3131
1646074800000|2022-02-28 19:00:00|2435|2433|2447.4|2444.4|2447.5|2445|2432.4|2430.4|4059
1646078400000|2022-02-28 20:00:00|2446.9|2444.9|2448.6|2446.6|2450.1|2447.7|2443.9|2441.5|4940
1646082000000|2022-02-28 21:00:00|2448.5|2446.5|2446.2|2443.2|2449.6|2447.2|2445.2|2442.2|1933
1646089200000|2022-02-28 23:00:00|2445.4|2442.4|2443.5|2440.5|2450.6|2445.4|2443.2|2440.2|1921
1646092800000|2022-03-01 00:00:00|2443.7|2440.7|2440.1|2437.1|2445.5|2443|2439.6|2436.6|2511
1646096400000|2022-03-01 01:00:00|2440|2437|2433.5|2430.5|2441.8|2438.8|2432.2|2429.2|4677
1646100000000|2022-03-01 02:00:00|2433.6|2430.6|2435.8|2433.8|2437.2|2434.8|2429.3|2426.8|3279
1646103600000|2022-03-01 03:00:00|2435.9|2433.9|2437.2|2434.2|2437.7|2435.1|2433.7|2430.7|2426
1646107200000|2022-03-01 04:00:00|2437.3|2434.3|2433.1|2430.1|2439|2436.6|2432.2|2429.4|1823
1646110800000|2022-03-01 05:00:00|2433.2|2430.2|2443|2440|2445|2442.3|2432.2|2429.6|3322
1646114400000|2022-03-01 06:00:00|2443.1|2440.1|2447.5|2444.5|2448|2445.3|2437.3|2434.3|4279
1646118000000|2022-03-01 07:00:00|2447.6|2444.6|2446.9|2444.9|2450.8|2448.4|2443.5|2440.6|4008
1646121600000|2022-03-01 08:00:00|2446.8|2444.8|2451.2|2448.2|2455.8|2453.3|2444.9|2442.5|5258
1646125200000|2022-03-01 09:00:00|2451.1|2448.1|2451.3|2448.3|2458.9|2456.1|2445.7|2443.3|6734
1646128800000|2022-03-01 10:00:00|2451.2|2448.2|2464.8|2461.8|2469.4|2466.7|2448|2445.3|7001
1646132400000|2022-03-01 11:00:00|2464.9|2461.9|2465|2462|2469.7|2466.7|2458.4|2455.7|7392
1646136000000|2022-03-01 12:00:00|2465.2|2462.2|2456.1|2453.1|2468.6|2466.2|2452.7|2449.7|7363
1646139600000|2022-03-01 13:00:00|2455.7|2453.7|2468.3|2465.3|2472.7|2469.9|2452.3|2449.3|12256
1646143200000|2022-03-01 14:00:00|2467.7|2465.7|2495|2492|2497.4|2495|2464.5|2462|10274
1646146800000|2022-03-01 15:00:00|2494.8|2491.8|2503.2|2500.2|2506.8|2504.2|2484.8|2482.2|11736
1646150400000|2022-03-01 16:00:00|2502.7|2500.7|2515|2512|2520.1|2517.4|2500|2497.6|8004
1646154000000|2022-03-01 17:00:00|2514.6|2512.6|2533.3|2530.3|2533.9|2531.5|2513|2511|8160
1646157600000|2022-03-01 18:00:00|2532.7|2530.7|2544.5|2541.5|2556.2|2553.7|2531.6|2529.2|7832
1646161200000|2022-03-01 19:00:00|2544.3|2541.3|2537.2|2534.2|2544.3|2541.3|2527.2|2524.2|5805
1646164800000|2022-03-01 20:00:00|2537.5|2534.5|2549.1|2546.1|2550.4|2547.9|2532|2529|4586
1646168400000|2022-03-01 21:00:00|2549.3|2546.3|2539.6|2536.6|2553.8|2550.8|2533.2|2530.2|3534
1646175600000|2022-03-01 23:00:00|2541.4|2536.3|2538.6|2535.6|2545.8|2541.4|2527.5|2524.5|2982
1646179200000|2022-03-02 00:00:00|2538.4|2535.4|2520.7|2517.7|2539.4|2536.7|2516.8|2513.8|3943
1646182800000|2022-03-02 01:00:00|2520.8|2517.8|2520.1|2517.1|2526|2523|2503.5|2500.5|6349
1646186400000|2022-03-02 02:00:00|2519.6|2516.6|2522|2519|2528.5|2525.5|2515.3|2512.3|5636
1646190000000|2022-03-02 03:00:00|2522.1|2519.1|2512.1|2509.1|2522.7|2519.7|2508.5|2505.6|4120
1646193600000|2022-03-02 04:00:00|2512|2509|2518.7|2515.7|2520|2517|2508.7|2506.3|3220
1646197200000|2022-03-02 05:00:00|2518.6|2515.6|2499.4|2496.4|2523.1|2520.1|2499.1|2496.1|3842
1646200800000|2022-03-02 06:00:00|2499.3|2496.3|2508.4|2505.4|2512.3|2509.3|2497.6|2494.6|7907
1646204400000|2022-03-02 07:00:00|2508.8|2505.8|2526.3|2523.3|2529.2|2526.2|2504.8|2501.8|6624
1646208000000|2022-03-02 08:00:00|2526.2|2523.2|2516.2|2513.2|2527.5|2524.5|2502.5|2499.8|7789
1646211600000|2022-03-02 09:00:00|2516.3|2513.3|2508.4|2505.4|2520.1|2517.2|2508.1|2505.4|6802
1646215200000|2022-03-02 10:00:00|2508.5|2505.5|2503.7|2500.7|2510.3|2507.3|2487.3|2484.3|5833
1646218800000|2022-03-02 11:00:00|2503.6|2500.6|2508.6|2505.6|2512.5|2509.6|2501.1|2498.3|7342
1646222400000|2022-03-02 12:00:00|2508.4|2505.4|2506.7|2503.7|2513.9|2511.3|2503.6|2500.8|5510
1646226000000|2022-03-02 13:00:00|2506.9|2503.9|2515|2513|2523.3|2520.8|2504.1|2501.1|9638
1646229600000|2022-03-02 14:00:00|2514.8|2512.8|2514.2|2511.2|2520.5|2518.2|2496.3|2493.3|9564
1646233200000|2022-03-02 15:00:00|2514.4|2511.4|2511.1|2508.1|2521.9|2518.9|2501.4|2498.4|8810
1646236800000|2022-03-02 16:00:00|2511.4|2508.4|2508|2505|2512.8|2509.8|2495|2492|8334
1646240400000|2022-03-02 17:00:00|2507.8|2504.8|2511.8|2508.8|2514.8|2512.2|2503.8|2500.8|4863
1646244000000|2022-03-02 18:00:00|2511.9|2508.9|2515.8|2512.8|2520.1|2517.1|2509.1|2506.1|3914
1646247600000|2022-03-02 19:00:00|2515.7|2512.7|2532.4|2529.4|2534.4|2531.7|2514.5|2511.5|4498
1646251200000|2022-03-02 20:00:00|2532.3|2529.3|2528.7|2525.7|2540.1|2537.5|2528.2|2525.2|5369
1646254800000|2022-03-02 21:00:00|2528.8|2525.8|2531.6|2528.6|2532.9|2529.4|2527.8|2524.8|2417
1646262000000|2022-03-02 23:00:00|2533.5|2530.5|2526.2|2523.2|2534.3|2531.3|2525.5|2522.5|2512
1646265600000|2022-03-03 00:00:00|2526.6|2523.6|2523.2|2520.2|2531.6|2528.9|2522.9|2520.1|2430
1646269200000|2022-03-03 01:00:00|2523.3|2520.3|2517.5|2514.5|2523.3|2520.3|2511.8|2508.8|6864
1646272800000|2022-03-03 02:00:00|2517.6|2514.6|2524.3|2521.3|2525.1|2522.3|2514.3|2511.3|5499
1646276400000|2022-03-03 03:00:00|2523.7|2521.7|2521.3|2518.3|2531.5|2528.6|2519.7|2516.7|3206
1646280000000|2022-03-03 04:00:00|2521|2518|2521.4|2518.4|2524.5|2521.5|2520.1|2517.1|1853
1646283600000|2022-03-03 05:00:00|2521.3|2518.3|2528.3|2525.3|2531.1|2528.1|2515.8|2512.8|3584
1646287200000|2022-03-03 06:00:00|2528.1|2525.1|2535.1|2532.1|2538.1|2535.1|2527.1|2524.5|5871
1646290800000|2022-03-03 07:00:00|2535.4|2532.4|2541.7|2538.7|2545.4|2543|2535|2532.1|5272
1646294400000|2022-03-03 08:00:00|2541.4|2538.4|2539.1|2536.1|2544.4|2541.4|2527.8|2524.8|6947
1646298000000|2022-03-03 09:00:00|2539.1|2536.1|2529.4|2526.4|2539.1|2536.1|2519.5|2516.5|6027
1646301600000|2022-03-03 10:00:00|2529.3|2526.3|2538.2|2535.2|2542.9|2540.7|2529.3|2526.3|4586
1646305200000|2022-03-03 11:00:00|2537.7|2535.7|2532.1|2530.1|2545.1|2542.5|2532|2529|4931
1646308800000|2022-03-03 12:00:00|2532.9|2530.9|2535.8|2532.8|2539.1|2536.9|2531.5|2528.8|4970
1646312400000|2022-03-03 13:00:00|2536|2533|2522.3|2519.3|2549.6|2546.6|2515.9|2513|12346
1646316000000|2022-03-03 14:00:00|2522.5|2519.5|2518.2|2515.2|2532.1|2529.1|2514.2|2511.2|9315
1646319600000|2022-03-03 15:00:00|2519.6|2516.6|2506.2|2503.2|2523.8|2520.8|2502.8|2499.8|8149
1646323200000|2022-03-03 16:00:00|2506.1|2503.1|2500.4|2498.4|2508.7|2505.7|2498.6|2495.6|6845
1646326800000|2022-03-03 17:00:00|2500.5|2498.5|2508.7|2506.7|2511.2|2508.4|2499.2|2496.5|6548
1646330400000|2022-03-03 18:00:00|2508.8|2506.8|2516.8|2514.8|2518.6|2516.1|2507.1|2504.6|4593
1646334000000|2022-03-03 19:00:00|2516.7|2514.7|2513.4|2510.4|2521.1|2518.5|2510.5|2507.9|3557
1646337600000|2022-03-03 20:00:00|2513.5|2510.5|2520.9|2517.9|2526.4|2523.8|2511.1|2508.8|5272
1646341200000|2022-03-03 21:00:00|2521|2518|2519.8|2516.8|2524.2|2521.3|2519.4|2516.4|1559
1646348400000|2022-03-03 23:00:00|2520.4|2517.4|2511.6|2508.6|2523.1|2520.1|2511.5|2508.5|1903
1646352000000|2022-03-04 00:00:00|2511.7|2508.7|2526.3|2523.3|2537.4|2534.8|2510.7|2507.7|8077
1646355600000|2022-03-04 01:00:00|2526.2|2523.2|2512.9|2509.9|2529.2|2526.2|2507.6|2504.9|8957
1646359200000|2022-03-04 02:00:00|2512.8|2509.8|2524.4|2521.4|2525.6|2522.9|2510.5|2507.5|5229
1646362800000|2022-03-04 03:00:00|2524.3|2521.3|2516.7|2513.7|2527.7|2524.7|2516.5|2513.5|4138
1646366400000|2022-03-04 04:00:00|2516.8|2513.8|2518|2515|2518.5|2515.5|2508.2|2505.8|2677
1646370000000|2022-03-04 05:00:00|2517.8|2514.8|2513|2510|2525|2522|2511.1|2508.4|4025
1646373600000|2022-03-04 06:00:00|2513.1|2510.1|2513|2510|2517.7|2514.7|2508.2|2505.2|3636
1646377200000|2022-03-04 07:00:00|2513|2510|2510.9|2507.9|2524.6|2521.7|2510.2|2507.2|4635
1646380800000|2022-03-04 08:00:00|2510.6|2507.6|2515|2512|2521.8|2518.8|2505.8|2503.1|5987
1646384400000|2022-03-04 09:00:00|2514.9|2511.9|2525.5|2522.5|2527.4|2524.6|2514.1|2511.1|5786
1646388000000|2022-03-04 10:00:00|2525.8|2522.8|2528.7|2525.7|2529.6|2526.6|2519.8|2516.8|4183
1646391600000|2022-03-04 11:00:00|2528.9|2525.9|2520.1|2517.1|2531.2|2528.2|2519.6|2516.6|4538
1646395200000|2022-03-04 12:00:00|2520.2|2517.2|2515.3|2512.3|2525.9|2522.9|2514|2511|5940
1646398800000|2022-03-04 13:00:00|2515.4|2512.4|2527.5|2524.5|2530.3|2527.7|2511.6|2509|9075
1646402400000|2022-03-04 14:00:00|2527.4|2524.4|2549.8|2546.8|2571.5|2568.7|2524|2521.5|13172
1646406000000|2022-03-04 15:00:00|2550.3|2547.3|2547.9|2544.9|2553.6|2550.9|2527.8|2524.8|13584
1646409600000|2022-03-04 16:00:00|2547.7|2544.7|2556.7|2553.7|2564.4|2561.5|2543.8|2540.8|10599
1646413200000|2022-03-04 17:00:00|2556.8|2553.8|2560.9|2557.9|2562.2|2559.4|2553.7|2550.7|6790
1646416800000|2022-03-04 18:00:00|2560.8|2557.8|2564.1|2562.1|2571.5|2568.9|2559.4|2556.7|5316
1646420400000|2022-03-04 19:00:00|2564.4|2562.4|2564.9|2562.9|2575.8|2573.1|2562.9|2560.1|5309
1646424000000|2022-03-04 20:00:00|2565.1|2563.1|2560.7|2558.7|2569.4|2567|2560.6|2557.8|5970
1646427600000|2022-03-04 21:00:00|2561.1|2558.1|2573.1|2570.1|2579.1|2573.1|2560.2|2557.2|3048
1646607600000|2022-03-06 23:00:00|2588.1|2585.1|2606.7|2603.7|2610|2607.8|2586.3|2583.3|7896
1646611200000|2022-03-07 00:00:00|2606.4|2603.4|2584.5|2581.5|2608.9|2605.9|2579.9|2577.3|7526
1646614800000|2022-03-07 01:00:00|2584.9|2581.9|2611.8|2608.8|2614.4|2611.6|2583|2580|8751
1646618400000|2022-03-07 02:00:00|2611.9|2608.9|2593.9|2590.9|2616.1|2613.3|2589.6|2587|7167
1646622000000|2022-03-07 03:00:00|2593.6|2590.6|2586.6|2583.6|2596.4|2593.4|2571.8|2568.8|6023
1646625600000|2022-03-07 04:00:00|2586.4|2583.4|2592.3|2589.3|2593.4|2590.6|2584.1|2581.1|3257
1646629200000|2022-03-07 05:00:00|2592.2|2589.2|2578.8|2575.8|2593.2|2590.3|2576.2|2573.5|4957
1646632800000|2022-03-07 06:00:00|2578.9|2575.9|2574.6|2571.6|2585.4|2582.9|2568.3|2565.4|6860
1646636400000|2022-03-07 07:00:00|2574.3|2571.3|2588.1|2586.1|2588.6|2586.6|2565.9|2563.3|6536
1646640000000|2022-03-07 08:00:00|2588.2|2586.2|2596.4|2593.4|2602.8|2600.1|2579.7|2577.2|10088
1646643600000|2022-03-07 09:00:00|2596.1|2594.1|2594.7|2592.7|2601.3|2598.8|2589.4|2587.2|7666
1646647200000|2022-03-07 10:00:00|2595.2|2592.2|2602.2|2600.2|2604.6|2602|2589.5|2586.6|6571
1646650800000|2022-03-07 11:00:00|2602.5|2599.5|2583.9|2580.9|2604.8|2602.5|2577.9|2574.9|6370
1646654400000|2022-03-07 12:00:00|2583.4|2581.4|2581|2578|2583.6|2581.6|2562.8|2560.6|8646
1646658000000|2022-03-07 13:00:00|2580.5|2578.5|2557.1|2554.1|2583.4|2580.8|2531.1|2528.1|14450
1646661600000|2022-03-07 14:00:00|2556.8|2553.8|2566.6|2563.6|2567.1|2564.1|2539.6|2537|11411
1646665200000|2022-03-07 15:00:00|2566.4|2563.4|2557.7|2555.7|2574|2571.5|2556|2553.2|11674
1646668800000|2022-03-07 16:00:00|2558.7|2556.3|2546.1|2543.1|2561.3|2558.7|2542.9|2540.5|8283
1646672400000|2022-03-07 17:00:00|2545.6|2543.6|2546.6|2543.6|2552|2549.5|2537.8|2535.2|6346
1646676000000|2022-03-07 18:00:00|2546.7|2543.7|2559.7|2556.7|2564.2|2561.6|2544.5|2541.5|6742
1646679600000|2022-03-07 19:00:00|2559.4|2556.4|2563.9|2561.9|2568.5|2566|2555.8|2553.8|4921
1646683200000|2022-03-07 20:00:00|2564.2|2561.2|2565.6|2563.6|2566.6|2564.1|2553.8|2551.4|4985
1646686800000|2022-03-07 21:00:00|2565.5|2563.5|2568.2|2565.2|2570.3|2567.3|2561.9|2558.9|3034
1646694000000|2022-03-07 23:00:00|2566.1|2563.1|2571.2|2568.2|2573.7|2570.9|2565.5|2560.9|2110
1646697600000|2022-03-08 00:00:00|2571.3|2568.3|2558.6|2555.6|2575.1|2572.7|2554.5|2552|2975
1646701200000|2022-03-08 01:00:00|2558|2555|2547.5|2544.5|2558.5|2555.5|2537.4|2534.4|5569
1646704800000|2022-03-08 02:00:00|2547.3|2544.3|2554.5|2551.5|2558|2555.2|2547|2544|4102
1646708400000|2022-03-08 03:00:00|2554.8|2551.8|2546.7|2543.7|2556.8|2554.3|2542.7|2539.7|3276
1646712000000|2022-03-08 04:00:00|2546.8|2543.8|2553|2550|2553.2|2550.2|2544|2541.5|2852
1646715600000|2022-03-08 05:00:00|2553.1|2550.1|2572.5|2569.5|2574.7|2571.9|2549.6|2546.9|4899
1646719200000|2022-03-08 06:00:00|2572.4|2569.4|2623.4|2620.4|2633.7|2630.7|2569.4|2566.4|13425
1646722800000|2022-03-08 07:00:00|2623|2620|2606|2603|2627.3|2624.3|2593.9|2590.9|10217
1646726400000|2022-03-08 08:00:00|2605.2|2602.2|2604.3|2601.3|2612.3|2609.3|2584.9|2581.9|13458
1646730000000|2022-03-08 09:00:00|2604.4|2601.4|2601.2|2598.2|2614.5|2611.5|2600.1|2597.1|10197
1646733600000|2022-03-08 10:00:00|2600.8|2597.8|2609|2606|2623.9|2620.9|2600.2|2597.2|9896
1646737200000|2022-03-08 11:00:00|2608.7|2605.7|2613.5|2610.5|2624.9|2622.8|2607|2604|8468
1646740800000|2022-03-08 12:00:00|2613.6|2610.6|2604|2601|2629.2|2626.2|2603.7|2600.7|10048
1646744400000|2022-03-08 13:00:00|2604.2|2601.2|2627.3|2624.3|2640.5|2637.5|2580.6|2577.6|16048
1646748000000|2022-03-08 14:00:00|2627.1|2624.1|2667.6|2664.6|2672.4|2669.4|2615.5|2612.5|12485
1646751600000|2022-03-08 15:00:00|2667.5|2664.5|2655.3|2652.3|2696.8|2693.8|2653.7|2650.7|18233
1646755200000|2022-03-08 16:00:00|2655.9|2652.9|2687.1|2684.1|2688.6|2685.6|2642.5|2639.5|14660
1646758800000|2022-03-08 17:00:00|2687.2|2684.2|2622.4|2619.4|2693.4|2690.4|2600.8|2597.8|19090
1646762400000|2022-03-08 18:00:00|2622.3|2619.3|2636.5|2633.5|2661.7|2658.7|2611.4|2608.4|15119
1646766000000|2022-03-08 19:00:00|2636.4|2633.4|2631.6|2628.6|2640.5|2637.5|2618.5|2615.5|12042
1646769600000|2022-03-08 20:00:00|2631.7|2628.7|2645.9|2642.9|2656.2|2653.5|2624|2621|8825
1646773200000|2022-03-08 21:00:00|2647.1|2644.1|2643|2637.6|2647.1|2644.1|2635.5|2632.5|3925
1646780400000|2022-03-08 23:00:00|2644.4|2635.4|2648.1|2645.1|2651.7|2647.9|2641.1|2633.8|3993
1646784000000|2022-03-09 00:00:00|2648.4|2645.4|2639.3|2636.3|2652.4|2649.4|2635.5|2632.5|4056
1646787600000|2022-03-09 01:00:00|2639.7|2636.7|2651.6|2648.6|2652.8|2649.8|2631.1|2628.1|7384
1646791200000|2022-03-09 02:00:00|2651.7|2648.7|2667.4|2664.4|2672.9|2669.9|2650.2|2647.2|7361
1646794800000|2022-03-09 03:00:00|2667.3|2664.3|2675.5|2672.5|2678.6|2675.6|2662.9|2659.9|5207
1646798400000|2022-03-09 04:00:00|2675.2|2672.2|2669.3|2666.3|2677.4|2674.4|2668.5|2665.5|4347
1646802000000|2022-03-09 05:00:00|2669.2|2666.2|2652.9|2649.9|2678.7|2675.7|2646.9|2643.7|5878
1646805600000|2022-03-09 06:00:00|2652.8|2649.8|2672.1|2669.1|2678.8|2675.8|2652.8|2649.8|5718
1646809200000|2022-03-09 07:00:00|2671.2|2668.2|2652.3|2649.3|2675.3|2671.3|2646.5|2643.5|7537
1646812800000|2022-03-09 08:00:00|2652.2|2649.2|2642.3|2639.3|2655.3|2652.3|2640.5|2637.5|9622
1646816400000|2022-03-09 09:00:00|2642.7|2639.7|2622.4|2619.4|2643.5|2640.5|2600.7|2597.7|12696
1646820000000|2022-03-09 10:00:00|2622.1|2619.1|2618.7|2615.7|2632.8|2629.8|2605.6|2602.6|11652
1646823600000|2022-03-09 11:00:00|2618|2615|2619|2616|2624.3|2621.3|2607.8|2604.8|10722
1646827200000|2022-03-09 12:00:00|2619.3|2616.3|2614.9|2611.9|2633.1|2630.1|2613.7|2610.7|11560
1646830800000|2022-03-09 13:00:00|2614.6|2611.6|2595.1|2592.1|2617.2|2614.2|2586.1|2583.1|16930
1646834400000|2022-03-09 14:00:00|2595.3|2592.3|2596|2593|2605.6|2602.6|2570.3|2567.3|15746
1646838000000|2022-03-09 15:00:00|2595.9|2592.9|2606|2603|2614.3|2611.3|2592.8|2589.8|8547
1646841600000|2022-03-09 16:00:00|2606.3|2603.3|2600.8|2597.8|2617.7|2614.7|2598.1|2595.1|10004
1646845200000|2022-03-09 17:00:00|2600.6|2597.6|2556.9|2553.9|2602.3|2599.3|2549.7|2546.7|11973
1646848800000|2022-03-09 18:00:00|2556.7|2553.7|2560|2557|2570.8|2567.8|2541.7|2538.7|10680
1646852400000|2022-03-09 19:00:00|2559.9|2556.9|2568.7|2565.7|2569.8|2566.8|2550.2|2547.2|7135
1646856000000|2022-03-09 20:00:00|2568.9|2565.9|2576.3|2573.3|2577.9|2574.9|2564.5|2561.5|6350
1646859600000|2022-03-09 21:00:00|2576.4|2573.4|2579.1|2576.1|2586.4|2583.4|2576.1|2573.1|3661
1646866800000|2022-03-09 23:00:00|2580.1|2577.1|2566|2563|2584.5|2578.9|2564.7|2561.7|3294
1646870400000|2022-03-10 00:00:00|2566.1|2563.1|2554.5|2551.5|2566.2|2563.2|2553.1|2550.1|4093
1646874000000|2022-03-10 01:00:00|2554.4|2551.4|2551|2548|2554.5|2551.5|2533.2|2530.2|9462
1646877600000|2022-03-10 02:00:00|2550.9|2547.9|2547.2|2544.2|2553.3|2550.3|2541|2538|6481
1646881200000|2022-03-10 03:00:00|2547.3|2544.3|2550.6|2547.6|2554.1|2551.1|2541.3|2538.3|5109
1646884800000|2022-03-10 04:00:00|2550.4|2547.4|2559.9|2556.9|2563.7|2560.7|2550.3|2547.3|4066
1646888400000|2022-03-10 05:00:00|2560|2557|2550.4|2547.4|2562|2559|2549.2|2546.2|5312
1646892000000|2022-03-10 06:00:00|2550.5|2547.5|2553|2550|2562|2559|2546.6|2543.6|5645
1646895600000|2022-03-10 07:00:00|2552.8|2549.8|2544.8|2541.8|2553.1|2550.2|2536.3|2533.3|6984
1646899200000|2022-03-10 08:00:00|2544.9|2541.9|2551.7|2548.7|2564.6|2561.6|2542.9|2539.9|9912
1646902800000|2022-03-10 09:00:00|2551.6|2548.6|2551.8|2548.8|2556|2553|2541.1|2538.1|9508
1646906400000|2022-03-10 10:00:00|2551.6|2548.6|2589.6|2586.6|2590.5|2587.5|2547.1|2544.1|10711
1646910000000|2022-03-10 11:00:00|2589.5|2586.5|2594.7|2591.7|2602.1|2599.1|2582.1|2579.1|8884
1646913600000|2022-03-10 12:00:00|2594.9|2591.9|2578.7|2575.7|2599.5|2596.5|2573.5|2570.5|8609
1646917200000|2022-03-10 13:00:00|2578.8|2575.8|2585|2582|2603|2600|2573.4|2570.4|9414
1646920800000|2022-03-10 14:00:00|2585.2|2582.2|2593.2|2590.2|2608.2|2605.2|2579.9|2576.9|10478
1646924400000|2022-03-10 15:00:00|2593|2590|2593.6|2590.6|2600.3|2597.3|2568.8|2565.8|14119
1646928000000|2022-03-10 16:00:00|2593.8|2590.8|2588.7|2585.7|2598.4|2595.4|2578.3|2575.3|9552
1646931600000|2022-03-10 17:00:00|2588.8|2585.8|2603.5|2600.5|2607|2604|2588.5|2585.5|7841
1646935200000|2022-03-10 18:00:00|2603.6|2600.6|2595.1|2592.1|2606.6|2603.6|2589.7|2586.7|8136
1646938800000|2022-03-10 19:00:00|2595.9|2592.9|2589|2586|2595.9|2592.9|2583.9|2580.9|4961
1646942400000|2022-03-10 20:00:00|2588.9|2585.9|2598.7|2595.7|2601.6|2598.8|2588.6|2585.6|4348
1646946000000|2022-03-10 21:00:00|2599.1|2596.1|2593.1|2590.1|2599.7|2596.7|2590.9|2584.5|1629
1646953200000|2022-03-10 23:00:00|2594.5|2591.5|2590.9|2587.9|2597.5|2593.5|2589.9|2586.4|2827
1646956800000|2022-03-11 00:00:00|2590.8|2587.8|2583.3|2580.3|2591.7|2588.7|2582.2|2579.2|3708
1646960400000|2022-03-11 01:00:00|2583.2|2580.2|2571.4|2568.4|2588.5|2585.5|2571.2|2568.2|6226
1646964000000|2022-03-11 02:00:00|2571.6|2568.6|2577.3|2574.3|2578.9|2575.9|2571.2|2568.2|3608
1646967600000|2022-03-11 03:00:00|2577.1|2574.1|2570.2|2567.2|2580.2|2577.2|2569.8|2566.2|3333
1646971200000|2022-03-11 04:00:00|2570.1|2567.1|2574.7|2571.7|2575.6|2572.4|2565.2|2562|3138
1646974800000|2022-03-11 05:00:00|2574.4|2571.4|2565|2562|2575.7|2572.5|2559.6|2555.7|5415
1646978400000|2022-03-11 06:00:00|2565.1|2562.1|2573.9|2570.9|2576.2|2573.2|2563.6|2560.6|5055
1646982000000|2022-03-11 07:00:00|2573.8|2570.8|2586.8|2583.8|2589.3|2586.3|2572.1|2569.1|6572
1646985600000|2022-03-11 08:00:00|2586.6|2583.6|2592|2589|2594.2|2591.2|2578.2|2575.2|7286
1646989200000|2022-03-11 09:00:00|2591.7|2588.7|2580.8|2577.8|2592.3|2589.3|2579.2|2576.2|4583
1646992800000|2022-03-11 10:00:00|2580.9|2577.9|2584.1|2581.1|2588.1|2585.1|2578.5|2575.5|5628
1646996400000|2022-03-11 11:00:00|2584.2|2581.2|2566.4|2563.4|2585.1|2582.1|2548.6|2545.6|11044
1647000000000|2022-03-11 12:00:00|2566.5|2563.5|2564.4|2561.4|2570.7|2567.7|2543|2540|11990
1647003600000|2022-03-11 13:00:00|2564.3|2561.3|2555.5|2552.5|2564.4|2561.4|2546.2|2543.2|12864
1647007200000|2022-03-11 14:00:00|2555.2|2552.2|2577.8|2574.8|2582.6|2579.6|2550|2547|13135
1647010800000|2022-03-11 15:00:00|2577.9|2574.9|2587.6|2584.6|2588.9|2585.9|2576.1|2573.1|12501
1647014400000|2022-03-11 16:00:00|2587.7|2584.7|2598.5|2595.5|2600.8|2597.8|2581.9|2578.9|9431
1647018000000|2022-03-11 17:00:00|2598.6|2595.6|2595.6|2592.6|2601.4|2599.2|2593.3|2590.4|6954
1647021600000|2022-03-11 18:00:00|2595.5|2592.5|2584.5|2581.5|2596.6|2593.7|2579.5|2576.5|6557
1647025200000|2022-03-11 19:00:00|2584.6|2581.6|2583.5|2581.5|2589.2|2586.2|2582.2|2579.2|4518
1647028800000|2022-03-11 20:00:00|2583.3|2581.3|2584.3|2581.3|2589.6|2586.6|2579.3|2576.3|4331
1647032400000|2022-03-11 21:00:00|2584.4|2581.4|2588.2|2585.2|2592.2|2587.5|2582.8|2579.8|2626
1647208800000|2022-03-13 22:00:00|2593|2588|2567.3|2564.3|2603.7|2592.7|2558.9|2556|4850
1647212400000|2022-03-13 23:00:00|2567.2|2564.2|2559.9|2556.9|2571.8|2568.8|2554.6|2551.6|3971
1647216000000|2022-03-14 00:00:00|2559.3|2556.3|2569.6|2566.6|2570.3|2567.3|2554.4|2551.4|5025
1647219600000|2022-03-14 01:00:00|2569.4|2566.4|2564.8|2561.8|2570.3|2567.3|2556.5|2553.5|7060
1647223200000|2022-03-14 02:00:00|2564.9|2561.9|2560.3|2557.3|2567.5|2564.5|2560|2557|4054
1647226800000|2022-03-14 03:00:00|2560.6|2557.6|2576.5|2573.5|2576.7|2573.7|2558|2555|3853
1647230400000|2022-03-14 04:00:00|2576.4|2573.4|2575.6|2572.6|2577.8|2574.8|2568.4|2565.4|2600
1647234000000|2022-03-14 05:00:00|2575.7|2572.7|2562.1|2559.1|2576.3|2573.3|2555.5|2552.5|5305
1647237600000|2022-03-14 06:00:00|2561.5|2558.5|2567.9|2564.9|2570.5|2567.5|2559.5|2556.5|4851
1647241200000|2022-03-14 07:00:00|2567.8|2564.8|2566|2563|2574.7|2571.7|2563.6|2560.6|4883
1647244800000|2022-03-14 08:00:00|2565.8|2562.8|2554.1|2551.1|2566.8|2563.8|2550.6|2547.6|6680
1647248400000|2022-03-14 09:00:00|2553.7|2550.7|2534.9|2531.9|2556.2|2553.2|2530.8|2527.9|7781
1647252000000|2022-03-14 10:00:00|2534.4|2532.4|2520.3|2518.3|2542.2|2539.3|2519|2516.8|8236
1647255600000|2022-03-14 11:00:00|2520.9|2518.9|2530.8|2527.8|2534.3|2531.7|2510.8|2508.4|9600
1647259200000|2022-03-14 12:00:00|2530.7|2527.7|2535.5|2533.5|2546.8|2544.2|2526.5|2523.8|10481
1647262800000|2022-03-14 13:00:00|2535.7|2532.7|2514.7|2511.7|2543|2540|2494.9|2491.9|10548
1647266400000|2022-03-14 14:00:00|2514.6|2511.6|2513.6|2510.6|2525.4|2522.4|2499.9|2497|8409
1647270000000|2022-03-14 15:00:00|2513.3|2510.3|2521|2519|2529.4|2527.1|2507.8|2504.8|8161
1647273600000|2022-03-14 16:00:00|2521.1|2519.1|2520.9|2517.9|2524.4|2521.7|2511.1|2508.7|8800
1647277200000|2022-03-14 17:00:00|2521|2518|2515.5|2512.5|2522.3|2519.3|2513.2|2510.2|6138
1647280800000|2022-03-14 18:00:00|2515.3|2512.3|2499.2|2496.2|2516.6|2513.9|2498.3|2495.3|4784
1647284400000|2022-03-14 19:00:00|2499.8|2496.8|2507.3|2504.3|2510.6|2507.8|2499.6|2496.6|4804
1647288000000|2022-03-14 20:00:00|2507.4|2504.4|2506.5|2503.5|2509.5|2506.5|2501.7|2499.5|2408
1647295200000|2022-03-14 22:00:00|2509|2506|2511.7|2508.7|2513.5|2510.5|2507.8|2504.8|1997
1647298800000|2022-03-14 23:00:00|2511.6|2508.6|2509.6|2506.6|2513.7|2510.7|2509|2506.2|2321
1647302400000|2022-03-15 00:00:00|2509.7|2506.7|2505.5|2502.5|2509.7|2506.7|2503|2500|4830
1647306000000|2022-03-15 01:00:00|2505.3|2502.3|2489|2486|2507.2|2504.2|2485.8|2482.8|8163
1647309600000|2022-03-15 02:00:00|2488.8|2485.8|2492.4|2489.4|2499.4|2496.4|2488.6|2485.6|5571
1647313200000|2022-03-15 03:00:00|2492.3|2489.3|2489.4|2486.4|2493.6|2490.6|2488.1|2485.1|3858
1647316800000|2022-03-15 04:00:00|2489.5|2486.5|2485.1|2482.1|2492.1|2489.1|2484.9|2481.9|3621
1647320400000|2022-03-15 05:00:00|2485.4|2482.4|2466.3|2463.3|2485.8|2482.8|2465.6|2462.6|6527
1647324000000|2022-03-15 06:00:00|2466.2|2463.2|2472.3|2469.3|2482.7|2479.7|2462.1|2459.1|6421
1647327600000|2022-03-15 07:00:00|2472.1|2469.1|2474.1|2471.1|2487.9|2484.9|2469.7|2466.7|7875
1647331200000|2022-03-15 08:00:00|2474.5|2471.5|2482.8|2479.8|2485.5|2482.5|2471.4|2468.8|7712
1647334800000|2022-03-15 09:00:00|2482.6|2479.6|2469.6|2466.6|2482.7|2479.7|2458|2455|8060
1647338400000|2022-03-15 10:00:00|2469.7|2466.7|2455.9|2452.9|2474.8|2471.8|2455.1|2452.1|7023
1647342000000|2022-03-15 11:00:00|2455.6|2452.6|2462.1|2459.1|2469.7|2466.7|2455.6|2452.6|9152
1647345600000|2022-03-15 12:00:00|2462|2459|2471.4|2468.4|2480.1|2477.1|2458.9|2455.9|10661
1647349200000|2022-03-15 13:00:00|2471.3|2468.3|2484|2481|2492.3|2489.4|2465.9|2462.9|12129
1647352800000|2022-03-15 14:00:00|2483.9|2480.9|2480.9|2477.9|2489|2486|2464.4|2461.4|12066
1647356400000|2022-03-15 15:00:00|2480.4|2478.4|2493.2|2491.2|2497.2|2494.2|2475.5|2473.2|10322
1647360000000|2022-03-15 16:00:00|2493.7|2490.7|2498.5|2496.5|2500.3|2497.5|2484.6|2482.2|8440
1647363600000|2022-03-15 17:00:00|2498.9|2496.9|2499.9|2496.9|2506.3|2504.3|2493.7|2491|5886
1647367200000|2022-03-15 18:00:00|2500|2497|2497.4|2494.4|2505|2502.6|2492.9|2489.9|5077
1647370800000|2022-03-15 19:00:00|2497.5|2494.5|2490.3|2487.3|2499.7|2497.1|2488.6|2485.7|4105
1647374400000|2022-03-15 20:00:00|2490.4|2487.4|2490.9|2487.9|2492.4|2488.9|2486.5|2483.5|2192
1647381600000|2022-03-15 22:00:00|2491.9|2484.7|2489.9|2486.9|2494.6|2487.5|2482.5|2478.3|2352
1647385200000|2022-03-15 23:00:00|2489.7|2486.7|2496.1|2493.1|2497.1|2494.1|2489.3|2486.3|1944
1647388800000|2022-03-16 00:00:00|2495.8|2492.8|2495.5|2492.5|2499.4|2496.4|2491.4|2488.4|3971
1647392400000|2022-03-16 01:00:00|2495.7|2492.7|2492.3|2489.3|2500.8|2497.8|2490.4|2487.4|5782
1647396000000|2022-03-16 02:00:00|2492.4|2489.4|2487.1|2484.1|2494.9|2491.9|2485.4|2482.4|3724
1647399600000|2022-03-16 03:00:00|2487.2|2484.2|2483.9|2480.9|2488.9|2485.9|2483.4|2480.4|2317
1647403200000|2022-03-16 04:00:00|2484|2481|2481.1|2478.1|2484.7|2481.7|2478.8|2475.8|2542
1647406800000|2022-03-16 05:00:00|2481|2478|2487.7|2484.7|2490.2|2487.2|2478.8|2475.8|4601
1647410400000|2022-03-16 06:00:00|2487.8|2484.8|2485.9|2482.9|2489.2|2486.2|2478.8|2475.8|5680
1647414000000|2022-03-16 07:00:00|2485.3|2482.3|2488.5|2485.5|2491.8|2488.8|2480.7|2478.6|4988
1647417600000|2022-03-16 08:00:00|2488.4|2485.4|2479.9|2476.9|2488.8|2485.8|2468.6|2465.6|7759
1647421200000|2022-03-16 09:00:00|2480|2477|2483.1|2480.1|2486|2483|2477.9|2474.9|5018
1647424800000|2022-03-16 10:00:00|2483.3|2480.3|2481.3|2478.3|2486.5|2483.5|2475.9|2472.9|5685
1647428400000|2022-03-16 11:00:00|2481.4|2478.4|2491.8|2488.8|2496.9|2493.9|2480.5|2477.7|6920
1647432000000|2022-03-16 12:00:00|2492|2489|2498.2|2495.2|2499.5|2496.5|2486.8|2483.8|8030
1647435600000|2022-03-16 13:00:00|2498.6|2495.6|2476.6|2473.6|2502.3|2499.3|2472.7|2469.7|9439
1647439200000|2022-03-16 14:00:00|2476.7|2473.7|2463.4|2460.4|2485.9|2482.9|2448.1|2445.1|13755
1647442800000|2022-03-16 15:00:00|2463.1|2460.1|2471.6|2468.6|2473.6|2470.6|2459.8|2457.4|8359
1647446400000|2022-03-16 16:00:00|2471.3|2468.3|2468|2465|2473.4|2470.4|2463.7|2460.9|7121
1647450000000|2022-03-16 17:00:00|2467.8|2464.8|2459.6|2456.6|2471.4|2468.4|2459.5|2456.3|6058
1647453600000|2022-03-16 18:00:00|2454.6|2445.6|2485.6|2482.6|2489.3|2486.3|2450.8|2445.6|15483
1647457200000|2022-03-16 19:00:00|2485.5|2482.5|2503.6|2500.6|2506|2503|2480.4|2477.4|11126
1647460800000|2022-03-16 20:00:00|2503.3|2500.3|2510.5|2507.5|2513|2510|2502.6|2499.6|3930
1647468000000|2022-03-16 22:00:00|2514|2511|2508.1|2505.1|2514.7|2511.7|2502.6|2498.3|3379
1647471600000|2022-03-16 23:00:00|2507.6|2504.6|2516.4|2513.4|2520.6|2517.6|2507.4|2504.4|2616
1647475200000|2022-03-17 00:00:00|2516.5|2513.5|2510.9|2507.9|2518.6|2515.6|2508.7|2505.7|3998
1647478800000|2022-03-17 01:00:00|2511.5|2508.5|2521.7|2518.7|2524.4|2521.4|2507.6|2504.7|7376
1647482400000|2022-03-17 02:00:00|2521.6|2518.6|2526|2523|2527.7|2524.7|2517.9|2514.9|4999
1647486000000|2022-03-17 03:00:00|2526.3|2523.3|2530.1|2527.1|2534.4|2531.4|2526.1|2523.1|4482
1647489600000|2022-03-17 04:00:00|2530|2527|2528.8|2525.8|2535.7|2532.7|2527.2|2524.2|2824
1647493200000|2022-03-17 05:00:00|2528.9|2525.9|2525.6|2522.6|2529.7|2526.7|2520.9|2517.9|3611
1647496800000|2022-03-17 06:00:00|2525.5|2522.5|2517.8|2514.8|2526|2523|2516.4|2513.4|4536
1647500400000|2022-03-17 07:00:00|2517.9|2514.9|2525.5|2522.5|2526.4|2523.4|2514|2511|5251
1647504000000|2022-03-17 08:00:00|2525.6|2522.6|2530.7|2527.7|2536.6|2533.6|2521.4|2518.4|7392
1647507600000|2022-03-17 09:00:00|2530.6|2527.6|2534.8|2531.8|2536.7|2533.7|2524.6|2521.9|6047
1647511200000|2022-03-17 10:00:00|2535.1|2532.1|2532.9|2529.9|2543.9|2540.9|2530.3|2527.3|6232
1647514800000|2022-03-17 11:00:00|2532.8|2529.8|2536.5|2533.5|2544.1|2541.1|2532.2|2529.2|6826
1647518400000|2022-03-17 12:00:00|2536.4|2533.4|2533.9|2530.9|2537|2534|2519.8|2516.8|9442
1647522000000|2022-03-17 13:00:00|2534|2531|2540.9|2537.9|2546.1|2543.4|2526.6|2523.9|10132
1647525600000|2022-03-17 14:00:00|2541|2538|2554.3|2551.3|2555.4|2552.7|2535.4|2532.8|11000
1647529200000|2022-03-17 15:00:00|2554.5|2551.5|2553.7|2550.7|2555.8|2553.1|2546.8|2544.4|8056
1647532800000|2022-03-17 16:00:00|2553.8|2550.8|2541|2538|2553.8|2551.3|2537.3|2534.3|7092
1647536400000|2022-03-17 17:00:00|2541.1|2538.1|2535.4|2532.4|2546.3|2543.3|2530.5|2527.5|5528
1647540000000|2022-03-17 18:00:00|2535.5|2532.5|2533.6|2530.6|2535.6|2533|2526|2523.1|5276
1647543600000|2022-03-17 19:00:00|2533.8|2530.8|2528.4|2525.4|2535.1|2533.1|2526.4|2523.8|4036
1647547200000|2022-03-17 20:00:00|2528.3|2525.3|2539.9|2536.9|2540.8|2537.8|2527.1|2524.1|2405
1647554400000|2022-03-17 22:00:00|2539.8|2536.8|2534.9|2531.9|2539.8|2536.8|2532.9|2529.9|1422
1647558000000|2022-03-17 23:00:00|2534.8|2531.8|2541.2|2539.2|2541.8|2539.4|2534.4|2531.4|1914
1647561600000|2022-03-18 00:00:00|2541.1|2539.1|2539|2536|2546.7|2544.1|2536.7|2533.7|3506
1647565200000|2022-03-18 01:00:00|2539.2|2536.2|2526.6|2523.6|2541.3|2538.3|2526.6|2523.6|6112
1647568800000|2022-03-18 02:00:00|2526.7|2523.7|2529|2526|2533|2530|2524.3|2521.3|5372
1647572400000|2022-03-18 03:00:00|2528.4|2525.4|2526|2523|2529.4|2526.5|2517.9|2514.9|4676
1647576000000|2022-03-18 04:00:00|2526.1|2523.1|2521.4|2518.4|2526.2|2523.2|2520|2517|2888
1647579600000|2022-03-18 05:00:00|2521.3|2518.3|2525.6|2522.6|2528.3|2525.3|2518.1|2515.1|3924
1647583200000|2022-03-18 06:00:00|2525.7|2522.7|2524.8|2521.8|2530.6|2527.6|2520.8|2517.8|4168
1647586800000|2022-03-18 07:00:00|2525.2|2522.2|2536.8|2533.8|2538.5|2535.5|2521.2|2518.8|4652
1647590400000|2022-03-18 08:00:00|2536.5|2533.5|2526.9|2524.9|2539.4|2536.4|2525.8|2522.8|5654
1647594000000|2022-03-18 09:00:00|2527.3|2524.3|2526.6|2524.6|2530.2|2527.4|2520.6|2518.1|5309
1647597600000|2022-03-18 10:00:00|2526.5|2524.5|2528.1|2525.1|2531.1|2528.1|2521.9|2519.1|5436
1647601200000|2022-03-18 11:00:00|2527.6|2524.6|2529.3|2526.3|2533.1|2530.1|2521.8|2519.2|4869
1647604800000|2022-03-18 12:00:00|2529.2|2526.2|2509|2507|2531|2528|2508.5|2505.9|8413
1647608400000|2022-03-18 13:00:00|2508.9|2506.9|2504.6|2501.6|2515.1|2512.3|2493.7|2490.7|12352
1647612000000|2022-03-18 14:00:00|2505|2502|2512.9|2509.9|2518.8|2515.9|2498.3|2495.4|8216
1647615600000|2022-03-18 15:00:00|2512.5|2509.5|2506.2|2504.2|2516.3|2513.6|2504.2|2501.2|7055
1647619200000|2022-03-18 16:00:00|2506|2504|2497.7|2494.7|2507|2504.4|2493.2|2490.8|5990
1647622800000|2022-03-18 17:00:00|2497.4|2494.4|2496.7|2493.7|2500.5|2497.8|2493.2|2490.9|4289
1647626400000|2022-03-18 18:00:00|2496.8|2493.8|2494.6|2491.6|2499.4|2496.8|2493.2|2490.6|3260
1647630000000|2022-03-18 19:00:00|2494.7|2491.7|2493.5|2490.5|2495.3|2492.3|2484.9|2481.9|4642
1647633600000|2022-03-18 20:00:00|2493.8|2490.8|2498.1|2495.1|2500.4|2495.8|2490.2|2487.2|2243
1647813600000|2022-03-20 22:00:00|2501.7|2496.7|2500.8|2497.8|2519.2|2513.3|2499.1|2493.7|3811
1647817200000|2022-03-20 23:00:00|2500.9|2497.9|2493|2490|2501.3|2498.3|2492.3|2489.3|2700
1647820800000|2022-03-21 00:00:00|2492.5|2489.5|2504.5|2501.5|2510.4|2507.8|2492.3|2489.3|3691
1647824400000|2022-03-21 01:00:00|2504.6|2501.6|2512.9|2509.9|2514|2511|2501.4|2498.4|6118
1647828000000|2022-03-21 02:00:00|2512.8|2509.8|2509.7|2506.7|2515.8|2512.8|2507.2|2504.2|3503
1647831600000|2022-03-21 03:00:00|2509.8|2506.8|2505.3|2502.3|2510.4|2507.4|2504.4|2501.4|2973
1647835200000|2022-03-21 04:00:00|2505.6|2502.6|2508.2|2505.2|2509.5|2506.5|2504.6|2501.7|2581
1647838800000|2022-03-21 05:00:00|2508.1|2505.1|2506.3|2503.3|2512.4|2509.6|2504|2501.4|3813
1647842400000|2022-03-21 06:00:00|2506.2|2503.2|2499.8|2496.8|2506.2|2503.5|2497.9|2495.6|4208
1647846000000|2022-03-21 07:00:00|2499.7|2496.7|2501.2|2499.2|2506.6|2504.2|2495.4|2493|4164
1647849600000|2022-03-21 08:00:00|2501|2499|2509.7|2506.7|2509.9|2507.5|2498.7|2496.1|4629
1647853200000|2022-03-21 09:00:00|2509.5|2506.5|2502|2500|2510.6|2508.1|2496.6|2494|3993
1647856800000|2022-03-21 10:00:00|2502.5|2500.5|2503|2500|2506|2504|2498.7|2496.3|3746
1647860400000|2022-03-21 11:00:00|2502.3|2500.3|2501.1|2498.1|2508.2|2506.1|2500.1|2497.5|4280
1647864000000|2022-03-21 12:00:00|2501.3|2498.3|2508.2|2506.2|2511.1|2508.4|2493.4|2491|7084
1647867600000|2022-03-21 13:00:00|2508.6|2506.6|2513.2|2511.2|2518.5|2516|2489.9|2486.9|8820
1647871200000|2022-03-21 14:00:00|2513.1|2511.1|2522.4|2519.4|2529.1|2526.7|2513.1|2510.7|9637
1647874800000|2022-03-21 15:00:00|2522.6|2519.6|2523|2521|2529.2|2527.2|2517.6|2515.4|5509
1647878400000|2022-03-21 16:00:00|2523.1|2521.1|2512.6|2510.6|2532.6|2530.2|2512.4|2510|7473
1647882000000|2022-03-21 17:00:00|2512.5|2510.5|2514.5|2511.5|2519.7|2517.4|2508.4|2506|5971
1647885600000|2022-03-21 18:00:00|2514.6|2511.6|2522|2520|2527.2|2524.2|2512.3|2509.9|4209
1647889200000|2022-03-21 19:00:00|2522.1|2520.1|2522|2520|2529.1|2526.6|2518.6|2515.9|5233
1647892800000|2022-03-21 20:00:00|2522.1|2520.1|2521.9|2518.9|2524.9|2522.2|2519.1|2516.4|1935
1647900000000|2022-03-21 22:00:00|2522.4|2519.4|2524.1|2521.1|2525.7|2522.7|2521.5|2518.5|1460
1647903600000|2022-03-21 23:00:00|2524.4|2521.4|2525.6|2522.6|2527.1|2524.1|2521.6|2518.8|1817
1647907200000|2022-03-22 00:00:00|2525.7|2522.7|2518.6|2515.6|2525.7|2522.7|2512.9|2510.2|3686
1647910800000|2022-03-22 01:00:00|2518.8|2515.8|2517.7|2515.7|2520.3|2517.8|2514|2511.1|5316
1647914400000|2022-03-22 02:00:00|2517.5|2515.5|2530.3|2527.3|2530.7|2528|2517|2514|3758
1647918000000|2022-03-22 03:00:00|2530.2|2527.2|2534.7|2532.7|2539.1|2536.1|2528.9|2525.9|4451
1647921600000|2022-03-22 04:00:00|2534.9|2532.9|2531.2|2528.2|2535.3|2532.9|2528.9|2526.2|2300
1647925200000|2022-03-22 05:00:00|2531.3|2528.3|2536.1|2533.1|2539.5|2536.9|2530.5|2527.5|3867
1647928800000|2022-03-22 06:00:00|2535.8|2532.8|2529|2526|2540.3|2537.7|2528.3|2525.5|4295
1647932400000|2022-03-22 07:00:00|2528.8|2525.8|2526.8|2523.8|2533.2|2530.8|2523.8|2521|4315
1647936000000|2022-03-22 08:00:00|2526.9|2523.9|2512.2|2509.2|2526.9|2523.9|2509.1|2506.1|7525
1647939600000|2022-03-22 09:00:00|2512.3|2509.3|2508|2506|2512.4|2509.8|2502.9|2500.4|6894
1647943200000|2022-03-22 10:00:00|2507.9|2505.9|2510.7|2508.7|2516.5|2513.9|2506.2|2503.6|5493
1647946800000|2022-03-22 11:00:00|2510.9|2508.9|2509.9|2506.9|2516.2|2513.8|2505.3|2503|5108
1647950400000|2022-03-22 12:00:00|2508.3|2506.3|2493|2490|2510.1|2507.6|2481.5|2478.9|8720
1647954000000|2022-03-22 13:00:00|2492.9|2489.9|2479.9|2476.9|2495.5|2492.5|2473.9|2470.9|12309
1647957600000|2022-03-22 14:00:00|2480|2477|2473.3|2470.3|2480.1|2477.1|2459.6|2456.6|10853
1647961200000|2022-03-22 15:00:00|2473.1|2470.1|2479.3|2476.3|2479.8|2476.8|2468|2465.3|7689
1647964800000|2022-03-22 16:00:00|2479.2|2476.2|2479.3|2476.3|2485.4|2482.4|2477.1|2474.1|6132
1647968400000|2022-03-22 17:00:00|2479.1|2476.1|2481.6|2478.6|2487.3|2484.5|2475|2472|5143
1647972000000|2022-03-22 18:00:00|2481.4|2478.4|2482.7|2479.7|2488.5|2485.5|2480.5|2477.5|4028
1647975600000|2022-03-22 19:00:00|2482.9|2479.9|2479.2|2476.2|2483.5|2480.5|2478.2|2475.2|4060
1647979200000|2022-03-22 20:00:00|2479.6|2476.6|2479.3|2476.3|2481.2|2477.8|2477.1|2470|2021
1647986400000|2022-03-22 22:00:00|2481.2|2475.2|2479.3|2476.3|2494.7|2485.7|2475.5|2466.5|1706
1647990000000|2022-03-22 23:00:00|2479|2476|2478|2475|2482.6|2479.6|2477.3|2474.3|1993
1647993600000|2022-03-23 00:00:00|2477.6|2474.6|2473.1|2471.1|2478.1|2475.5|2469.1|2466.1|3759
1647997200000|2022-03-23 01:00:00|2472.8|2470.8|2482.4|2479.4|2483.4|2480.4|2470.8|2467.8|5311
1648000800000|2022-03-23 02:00:00|2482.3|2479.3|2486|2483|2487.8|2484.8|2481.2|2478.2|4036
1648004400000|2022-03-23 03:00:00|2485.9|2482.9|2484.1|2481.1|2488.9|2485.9|2483|2480|2965
1648008000000|2022-03-23 04:00:00|2484.2|2481.2|2486.1|2483.1|2487.5|2484.5|2483.4|2480.4|1616
1648011600000|2022-03-23 05:00:00|2486.2|2483.2|2482.6|2479.6|2487.1|2484.1|2480.5|2477.5|2650
1648015200000|2022-03-23 06:00:00|2482.5|2479.5|2483.8|2480.8|2485.3|2483.1|2478|2475|3389
1648018800000|2022-03-23 07:00:00|2484|2481|2500.1|2498.1|2501|2499|2483.7|2480.8|4102
1648022400000|2022-03-23 08:00:00|2500.3|2498.3|2502.2|2500.2|2504.7|2502.7|2495.3|2493.1|5975
1648026000000|2022-03-23 09:00:00|2502.1|2500.1|2504.5|2502.5|2510.2|2507.8|2501.9|2498.9|4641
1648029600000|2022-03-23 10:00:00|2504.6|2502.6|2508.6|2505.6|2513.5|2511|2504.2|2501.8|4801
1648033200000|2022-03-23 11:00:00|2508.5|2505.5|2501.9|2499.9|2512.2|2509.3|2496.7|2493.7|5690
1648036800000|2022-03-23 12:00:00|2501.8|2499.8|2498.4|2496.4|2503.9|2501.4|2491.5|2488.7|7140
1648040400000|2022-03-23 13:00:00|2498.3|2496.3|2512.5|2509.5|2516.5|2514|2496.6|2493.7|8943
1648044000000|2022-03-23 14:00:00|2512.3|2509.3|2498.3|2495.3|2515.1|2512.1|2491.3|2488.3|7493
1648047600000|2022-03-23 15:00:00|2498|2495|2492.6|2489.6|2499.6|2497|2486.2|2483.2|5705
1648051200000|2022-03-23 16:00:00|2492.5|2489.5|2502.6|2500.6|2503.4|2500.6|2488.9|2486.1|4472
1648054800000|2022-03-23 17:00:00|2503|2500|2506.8|2503.8|2508.7|2506.1|2501.1|2498.5|3882
1648058400000|2022-03-23 18:00:00|2507|2504|2510.6|2508.6|2511.6|2509.1|2506.3|2503.8|3910
1648062000000|2022-03-23 19:00:00|2510.5|2508.5|2516.6|2514.6|2522.2|2519.7|2507.4|2504.4|5075
1648065600000|2022-03-23 20:00:00|2516.5|2514.5|2511.5|2508.5|2518.2|2515.8|2511.4|2507.5|2355
1648072800000|2022-03-23 22:00:00|2512.2|2509.2|2517|2514|2518.9|2515.9|2512.2|2507.2|2027
1648076400000|2022-03-23 23:00:00|2517.1|2514.1|2519.5|2516.5|2521.1|2518.1|2516.2|2513.2|2151
1648080000000|2022-03-24 00:00:00|2519.6|2516.6|2517.3|2514.3|2523|2520|2516.4|2513.4|3277
1648083600000|2022-03-24 01:00:00|2517.6|2514.6|2508.3|2505.3|2525|2522|2506.1|2503.1|5478
1648087200000|2022-03-24 02:00:00|2508.1|2505.1|2505.9|2502.9|2513.4|2510.4|2503.1|2500.1|4173
1648090800000|2022-03-24 03:00:00|2505.8|2502.8|2502.4|2499.4|2507.7|2504.7|2502.1|2499.1|3108
1648094400000|2022-03-24 04:00:00|2502.3|2499.3|2501.3|2498.3|2504.8|2501.8|2498.4|2495.5|2643
1648098000000|2022-03-24 05:00:00|2501.6|2498.6|2500.3|2497.3|2504.4|2501.6|2499|2496|3258
1648101600000|2022-03-24 06:00:00|2500.2|2497.2|2505.1|2502.1|2508.4|2505.6|2498.8|2495.8|3893
1648105200000|2022-03-24 07:00:00|2505.4|2502.4|2510.5|2507.5|2513.7|2510.7|2504.2|2501.2|4503
1648108800000|2022-03-24 08:00:00|2510.4|2507.4|2508.7|2505.7|2515.7|2512.7|2506.7|2504.1|5901
1648112400000|2022-03-24 09:00:00|2508.8|2505.8|2504.3|2501.3|2510.2|2507.2|2500|2497|5758
1648116000000|2022-03-24 10:00:00|2504.4|2501.4|2504.8|2501.8|2513|2510|2502.3|2499.7|6047
1648119600000|2022-03-24 11:00:00|2505|2502|2526.8|2523.8|2529.2|2526.2|2504.5|2501.9|7387
1648123200000|2022-03-24 12:00:00|2527.4|2524.4|2531.8|2529.8|2533.3|2530.8|2515.5|2512.5|8782
1648126800000|2022-03-24 13:00:00|2532|2529|2562.3|2559.3|2567|2564.5|2528.2|2525.5|13051
1648130400000|2022-03-24 14:00:00|2562.2|2559.2|2585|2582|2585.3|2582.3|2561|2558|11768
1648134000000|2022-03-24 15:00:00|2584.7|2581.7|2565.6|2562.6|2586.7|2584|2560.4|2557.4|9882
1648137600000|2022-03-24 16:00:00|2565.3|2562.3|2567.6|2564.6|2573.3|2570.8|2561|2558.5|6993
1648141200000|2022-03-24 17:00:00|2567.5|2564.5|2563.9|2561.9|2570.6|2568.2|2557.1|2554.5|5101
1648144800000|2022-03-24 18:00:00|2563.8|2561.8|2556.7|2554.7|2566.1|2563.8|2556.1|2554|3784
1648148400000|2022-03-24 19:00:00|2556.8|2554.8|2557|2554|2562.9|2560.8|2554.9|2552.9|3666
1648152000000|2022-03-24 20:00:00|2557.1|2554.1|2554.8|2551.8|2558.9|2556.5|2552.5|2544.4|2073
1648159200000|2022-03-24 22:00:00|2556.6|2553.6|2556|2554|2560.4|2555.3|2554|2550.3|2020
1648162800000|2022-03-24 23:00:00|2555.8|2553.8|2559.8|2556.8|2562.9|2559.9|2555.5|2552.9|1946
1648166400000|2022-03-25 00:00:00|2560|2557|2567|2564|2568|2565|2555.7|2552.7|3434
1648170000000|2022-03-25 01:00:00|2567.5|2564.5|2568.5|2565.5|2572.1|2569.1|2565.4|2562.4|5578
1648173600000|2022-03-25 02:00:00|2568.6|2565.6|2569|2566|2574.2|2571.4|2566.5|2563.5|3831
1648177200000|2022-03-25 03:00:00|2568.4|2565.4|2565.9|2563.9|2574.1|2571.1|2564.3|2562.3|3138
1648180800000|2022-03-25 04:00:00|2565.8|2563.8|2565.6|2562.6|2569.6|2566.6|2565.1|2562.1|2826
1648184400000|2022-03-25 05:00:00|2565.4|2562.4|2563.3|2560.3|2566.3|2563.3|2556.5|2553.5|3674
1648188000000|2022-03-25 06:00:00|2563.2|2560.2|2559.7|2556.7|2564.6|2562|2557.1|2554.7|4076
1648191600000|2022-03-25 07:00:00|2559.5|2556.5|2554.2|2551.2|2560.9|2558.5|2551|2548.5|4416
1648195200000|2022-03-25 08:00:00|2555.1|2552.2|2556.9|2553.9|2561.7|2559|2553.1|2550.2|6797
1648198800000|2022-03-25 09:00:00|2556.7|2553.7|2564.6|2561.6|2569.4|2566.7|2555.5|2553.1|5084
1648202400000|2022-03-25 10:00:00|2564.7|2561.7|2559.5|2556.5|2571|2568.7|2557.8|2555.4|5488
1648206000000|2022-03-25 11:00:00|2559.8|2556.8|2563.9|2561.9|2564.7|2562.2|2555.9|2552.9|5393
1648209600000|2022-03-25 12:00:00|2563.2|2561.2|2560.5|2558.5|2572.7|2570.4|2553.1|2550.2|6494
1648213200000|2022-03-25 13:00:00|2560.6|2558.6|2536|2533|2563|2561|2526.8|2524.6|11778
1648216800000|2022-03-25 14:00:00|2535.9|2532.9|2545.8|2543.8|2548.7|2546.3|2533.8|2531.1|9106
1648220400000|2022-03-25 15:00:00|2545.6|2543.6|2542.9|2540.9|2552.6|2550.6|2541.3|2538.9|9428
1648224000000|2022-03-25 16:00:00|2543|2541|2544.3|2541.3|2549.7|2546.8|2540.7|2538.4|7017
1648227600000|2022-03-25 17:00:00|2543.6|2541.6|2540.7|2538.7|2546|2543.8|2537.7|2535.1|4720
1648231200000|2022-03-25 18:00:00|2540.8|2538.8|2540.6|2537.6|2544.5|2542.5|2538.6|2536.6|4263
1648234800000|2022-03-25 19:00:00|2540.5|2537.5|2541.9|2538.9|2544.3|2541.9|2536.9|2533.9|4307
1648238400000|2022-03-25 20:00:00|2541.8|2538.8|2554.6|2551.6|2557|2552.6|2541.6|2538.8|1949
1648418400000|2022-03-27 22:00:00|2551.3|2549.3|2548.2|2545.2|2563|2557.9|2545.2|2542.7|4085
1648422000000|2022-03-27 23:00:00|2547.7|2545.7|2546.3|2544.3|2548.9|2546.9|2544.5|2542.1|2994
1648425600000|2022-03-28 00:00:00|2546.1|2544.1|2540.1|2537.1|2548.7|2546.3|2537.4|2535.2|4373
1648429200000|2022-03-28 01:00:00|2540.3|2537.3|2520.3|2517.3|2540.3|2537.3|2520.3|2517.3|8355
1648432800000|2022-03-28 02:00:00|2520.2|2517.2|2523.7|2521.7|2527.6|2525|2518.8|2516.5|5959
1648436400000|2022-03-28 03:00:00|2523.6|2521.6|2519.1|2516.1|2524.6|2521.9|2517.4|2515.1|3842
1648440000000|2022-03-28 04:00:00|2518.9|2515.9|2516|2513|2520.9|2517.9|2512.5|2510.5|3386
1648443600000|2022-03-28 05:00:00|2516.2|2513.2|2506.3|2503.3|2516.2|2513.2|2501.1|2499.1|5041
1648447200000|2022-03-28 06:00:00|2506|2503|2507|2505|2514|2512|2502.2|2499.6|8186
1648450800000|2022-03-28 07:00:00|2506.9|2504.9|2511.7|2509.7|2518|2515.5|2506|2503.9|9994
1648454400000|2022-03-28 08:00:00|2511.8|2509.8|2503.7|2501.7|2514.5|2512.5|2502.9|2500.8|10112
1648458000000|2022-03-28 09:00:00|2503.8|2501.8|2509.1|2507.1|2512.2|2510.2|2501.5|2499.2|8350
1648461600000|2022-03-28 10:00:00|2509.8|2507.8|2495|2493|2511.6|2509.6|2493.8|2491.8|6329
1648465200000|2022-03-28 11:00:00|2494.9|2492.9|2500.5|2498.5|2504.4|2502.3|2492.1|2489.7|6896
1648468800000|2022-03-28 12:00:00|2500.6|2498.6|2508.8|2506.8|2520.4|2517.9|2499.2|2496.6|10579
1648472400000|2022-03-28 13:00:00|2508.7|2506.7|2496.9|2494.9|2511.4|2508.8|2489.1|2487.1|12060
1648476000000|2022-03-28 14:00:00|2496.8|2494.8|2500.8|2498.8|2516.1|2513.5|2489.6|2487.6|11397
1648479600000|2022-03-28 15:00:00|2500.7|2498.7|2506.2|2504.2|2510.9|2508.7|2499.9|2497.1|7107
1648483200000|2022-03-28 16:00:00|2506.3|2504.3|2509|2506|2511.9|2509.5|2506|2503.7|4106
1648486800000|2022-03-28 17:00:00|2509.1|2506.1|2501.3|2499.3|2511.4|2509.4|2500.7|2498.2|3491
1648490400000|2022-03-28 18:00:00|2501.4|2499.4|2497.7|2494.7|2502.9|2500.6|2493.4|2491.2|4441
1648494000000|2022-03-28 19:00:00|2497.6|2494.6|2484.5|2482.5|2497.8|2494.8|2480.9|2478.6|6199
1648497600000|2022-03-28 20:00:00|2484.1|2482.1|2489.8|2486.8|2490.6|2487.8|2483.7|2481.1|2096
1648504800000|2022-03-28 22:00:00|2491.5|2484.8|2490.3|2488.3|2493.9|2490.4|2488.8|2483.3|2069
1648508400000|2022-03-28 23:00:00|2490.4|2488.4|2495.7|2492.7|2496|2493.5|2490.3|2487.6|2314
1648512000000|2022-03-29 00:00:00|2495.8|2492.8|2493.9|2490.9|2498.5|2495.5|2488.2|2485.6|4976
1648515600000|2022-03-29 01:00:00|2493.8|2490.8|2495.4|2493.4|2498.4|2496|2488.3|2485.3|6237
1648519200000|2022-03-29 02:00:00|2495.6|2493.6|2501.8|2498.8|2502.1|2499.5|2494.7|2492.1|3709
1648522800000|2022-03-29 03:00:00|2501.9|2498.9|2495.9|2493.9|2502.8|2500|2495.3|2493.3|3106
1648526400000|2022-03-29 04:00:00|2495.8|2493.8|2488.2|2485.2|2496.3|2494.1|2485.7|2483.2|3189
1648530000000|2022-03-29 05:00:00|2488.3|2485.3|2491.9|2488.9|2494.7|2491.7|2483.4|2480.4|4760
1648533600000|2022-03-29 06:00:00|2493.1|2490.1|2492.4|2490.4|2495.2|2492.8|2487.4|2485.4|5691
1648537200000|2022-03-29 07:00:00|2492.6|2490.6|2483.1|2481.1|2492.8|2490.6|2481.6|2479.6|5401
1648540800000|2022-03-29 08:00:00|2483|2481|2473.2|2471.2|2485.2|2483.2|2472.5|2470.5|5868
1648544400000|2022-03-29 09:00:00|2472.9|2470.9|2461.5|2459.5|2474.3|2472.1|2456.9|2454.8|9557
1648548000000|2022-03-29 10:00:00|2461.7|2459.7|2461.4|2458.4|2469|2467|2460.4|2457.9|6446
1648551600000|2022-03-29 11:00:00|2461.9|2458.9|2446.6|2443.6|2468.1|2465.6|2438.9|2436.1|10322
1648555200000|2022-03-29 12:00:00|2446.5|2443.5|2414.3|2411.3|2449.9|2446.9|2398.3|2395.7|15624
1648558800000|2022-03-29 13:00:00|2414.5|2411.5|2431.1|2428.1|2435.5|2432.5|2406|2403.3|12046
1648562400000|2022-03-29 14:00:00|2431|2428|2447.6|2444.6|2452.3|2449.3|2426.5|2423.5|10889
1648566000000|2022-03-29 15:00:00|2447.5|2444.5|2464.4|2462.4|2464.8|2462.4|2446.7|2443.7|8056
1648569600000|2022-03-29 16:00:00|2464.3|2462.3|2463|2461|2471.3|2469.1|2460.8|2458.4|5614
1648573200000|2022-03-29 17:00:00|2462.9|2460.9|2472.4|2470.4|2474.3|2471.6|2459.8|2457.4|5087
1648576800000|2022-03-29 18:00:00|2472.3|2470.3|2477.6|2475.6|2479.9|2477.5|2472.2|2470.2|4169
1648580400000|2022-03-29 19:00:00|2477.3|2475.3|2480.2|2477.2|2483.9|2481.7|2476.1|2474.1|3453
1648584000000|2022-03-29 20:00:00|2480.1|2478.1|2478.4|2476.4|2482.4|2480.1|2478.4|2474.9|1679
1648591200000|2022-03-29 22:00:00|2481.5|2478.5|2480.2|2477.2|2484.5|2481|2477.7|2475.1|2088
1648594800000|2022-03-29 23:00:00|2480.3|2477.3|2475.9|2472.9|2481.2|2478.8|2474.4|2471.8|1649
1648598400000|2022-03-30 00:00:00|2476|2473|2480|2477|2480.7|2478.1|2471.5|2468.6|4525
1648602000000|2022-03-30 01:00:00|2480.1|2477.1|2478.2|2475.2|2480.4|2477.4|2471.3|2468.5|7248
1648605600000|2022-03-30 02:00:00|2478.3|2475.3|2479.2|2476.2|2485.2|2482.2|2477.8|2474.8|4884
1648609200000|2022-03-30 03:00:00|2479.3|2476.3|2481.6|2478.6|2483.6|2481|2476.1|2473.1|3815
1648612800000|2022-03-30 04:00:00|2481.7|2478.7|2487.5|2484.5|2489.4|2486.4|2479|2476|2938
1648616400000|2022-03-30 05:00:00|2487.4|2484.4|2488|2485|2490.4|2487.9|2481.8|2479|4066
1648620000000|2022-03-30 06:00:00|2487.9|2484.9|2488.8|2486.8|2494.8|2492.4|2484.8|2482.4|5869
1648623600000|2022-03-30 07:00:00|2489.5|2486.5|2483.5|2480.5|2494.6|2492.4|2483.1|2480.1|7670
1648627200000|2022-03-30 08:00:00|2483.4|2480.4|2481.5|2479.5|2486.9|2484.5|2477.2|2474.2|6373
1648630800000|2022-03-30 09:00:00|2481.4|2479.4|2480|2477|2485.6|2483.1|2478|2475.3|5189
1648634400000|2022-03-30 10:00:00|2480.1|2477.1|2476.3|2474.3|2484.8|2481.8|2475.7|2473.5|5089
1648638000000|2022-03-30 11:00:00|2475.7|2472.7|2487.4|2484.4|2491.1|2488.5|2475.7|2472.7|5413
1648641600000|2022-03-30 12:00:00|2487.7|2484.7|2492.3|2489.3|2502.1|2499.6|2484.2|2482.1|8830
1648645200000|2022-03-30 13:00:00|2492.4|2489.4|2498.2|2496.2|2504.6|2502.6|2480.5|2477.7|11162
1648648800000|2022-03-30 14:00:00|2498.3|2496.3|2504.6|2502.6|2506.6|2504.5|2489.3|2487.3|9010
1648652400000|2022-03-30 15:00:00|2504.5|2502.5|2500.3|2498.3|2508.4|2505.8|2493.2|2490.8|6574
1648656000000|2022-03-30 16:00:00|2500.2|2498.2|2497.1|2495.1|2502.1|2499.9|2494.6|2492.4|3393
1648659600000|2022-03-30 17:00:00|2497|2495|2486.2|2483.2|2501.1|2499.1|2483.4|2480.4|3790
1648663200000|2022-03-30 18:00:00|2486|2483|2483.6|2480.6|2489.9|2487.9|2481.4|2478.4|3288
1648666800000|2022-03-30 19:00:00|2483.7|2480.7|2485.5|2483.5|2489.8|2487.1|2480.6|2478|3260
1648670400000|2022-03-30 20:00:00|2485.6|2483.6|2489|2486|2490.6|2487.2|2485.6|2482.9|1579
1648677600000|2022-03-30 22:00:00|2490.1|2487.1|2489.2|2486.2|2492|2489.5|2488.1|2485.7|980
1648681200000|2022-03-30 23:00:00|2489.1|2486.1|2491.3|2489.3|2491.4|2489.4|2486|2483.6|1226
1648684800000|2022-03-31 00:00:00|2491.2|2489.2|2482.4|2479.4|2491.7|2489.4|2478.8|2476.3|5350
1648688400000|2022-03-31 01:00:00|2482.6|2479.6|2471|2468|2483.6|2480.6|2467.9|2464.9|6185
1648692000000|2022-03-31 02:00:00|2471.5|2468.5|2467|2464|2473|2470|2466.6|2463.6|3765
1648695600000|2022-03-31 03:00:00|2467.1|2464.1|2467.5|2464.5|2472|2469.5|2465.1|2462.1|4262
1648699200000|2022-03-31 04:00:00|2467.2|2464.2|2462.3|2459.3|2467.5|2464.7|2460.8|2457.9|2576
1648702800000|2022-03-31 05:00:00|2462.5|2459.5|2464.9|2461.9|2468.5|2465.5|2458.5|2455.5|4745
1648706400000|2022-03-31 06:00:00|2465|2462|2471.9|2468.9|2473.2|2470.7|2462.8|2460.1|7269
1648710000000|2022-03-31 07:00:00|2471.2|2469.2|2482.7|2480.7|2487.1|2484.7|2468.1|2465.8|7043
1648713600000|2022-03-31 08:00:00|2483.2|2481.2|2476.1|2473.1|2486.8|2484.3|2473.9|2471.3|6246
1648717200000|2022-03-31 09:00:00|2476|2473|2474.2|2472.2|2477.7|2475.1|2470.7|2468.2|5025
1648720800000|2022-03-31 10:00:00|2474.1|2472.1|2483|2480|2483.5|2481.5|2472.5|2470.2|4275
1648724400000|2022-03-31 11:00:00|2482.7|2480.7|2486.2|2484.2|2488.9|2486.7|2478.8|2475.9|6370
1648728000000|2022-03-31 12:00:00|2486|2484|2489.8|2486.8|2496.6|2493.6|2481.2|2478.8|7344
1648731600000|2022-03-31 13:00:00|2489.6|2486.6|2498.2|2495.2|2510.5|2507.9|2486.1|2483.3|10654
1648735200000|2022-03-31 14:00:00|2498.1|2495.1|2499|2497|2503.4|2501.4|2493.8|2491.8|8321
1648738800000|2022-03-31 15:00:00|2498.9|2496.9|2498.3|2496.3|2501.5|2499.5|2493.6|2491.5|6107
1648742400000|2022-03-31 16:00:00|2498.2|2496.2|2492|2490|2498.8|2496.8|2485.3|2483.3|4182
1648746000000|2022-03-31 17:00:00|2491.4|2489.4|2493.3|2491.3|2497.4|2495.4|2490.9|2488.9|4759
1648749600000|2022-03-31 18:00:00|2493.2|2491.2|2487.3|2485.3|2493.4|2491.4|2485|2483|3224
1648753200000|2022-03-31 19:00:00|2487.1|2485.1|2478|2476|2490.1|2487.9|2476.4|2474|4429
1648756800000|2022-03-31 20:00:00|2479|2475.7|2480.8|2477.8|2483.3|2480|2477.8|2475.5|1886
1648764000000|2022-03-31 22:00:00|2482.4|2476.7|2477.3|2474.3|2484.4|2480.6|2475.9|2473.6|2091
1648767600000|2022-03-31 23:00:00|2477.4|2474.4|2481.5|2478.5|2482.8|2479.8|2476.5|2473.5|1904
1648771200000|2022-04-01 00:00:00|2481.4|2479.4|2478.3|2475.3|2482.6|2479.6|2475.1|2472.5|4490
1648774800000|2022-04-01 01:00:00|2478.2|2475.2|2481.9|2478.9|2482.7|2480|2474.9|2472.1|4463
1648778400000|2022-04-01 02:00:00|2481.6|2479.6|2478.9|2476.9|2483.4|2480.4|2477.5|2475.1|3130
1648782000000|2022-04-01 03:00:00|2478.8|2476.8|2484.9|2481.9|2485.5|2482.9|2478.7|2476|2047
1648785600000|2022-04-01 04:00:00|2484.8|2481.8|2482.6|2480.6|2487.4|2484.7|2480.3|2477.8|1624
1648789200000|2022-04-01 05:00:00|2482.7|2480.7|2481.7|2478.7|2485.3|2483.1|2478.7|2476.2|2796
1648792800000|2022-04-01 06:00:00|2481.8|2478.8|2479.5|2477.5|2488|2485.6|2479|2476.4|5793
1648796400000|2022-04-01 07:00:00|2479.6|2477.6|2468.6|2465.6|2480.2|2477.8|2467|2465|7289
1648800000000|2022-04-01 08:00:00|2468.8|2465.8|2470.4|2467.4|2473.8|2471.8|2465.4|2462.8|6740
1648803600000|2022-04-01 09:00:00|2469.7|2467.7|2477.6|2474.6|2480.5|2478.3|2469.5|2467|6735
1648807200000|2022-04-01 10:00:00|2476.8|2474.8|2471.1|2469.1|2483.2|2480.5|2471.1|2469.1|5762
1648810800000|2022-04-01 11:00:00|2470.7|2468.7|2470.4|2467.4|2472.6|2470.4|2457.5|2455.5|7864
1648814400000|2022-04-01 12:00:00|2470.3|2467.3|2456.4|2453.4|2471.9|2469.4|2450.4|2447.3|8955
1648818000000|2022-04-01 13:00:00|2456.1|2453.1|2476.2|2473.2|2477.2|2474.6|2443.5|2441.1|9947
1648821600000|2022-04-01 14:00:00|2476.4|2473.4|2475.3|2473.3|2481.4|2479.4|2452.1|2449.1|9235
1648825200000|2022-04-01 15:00:00|2475.2|2473.2|2474.8|2472.8|2481.2|2479.2|2467.7|2465.7|7226
1648828800000|2022-04-01 16:00:00|2474.7|2472.7|2468.5|2466.5|2478.3|2476.3|2468.4|2466.4|5446
1648832400000|2022-04-01 17:00:00|2468.8|2466.8|2456.2|2454.2|2469.4|2467.4|2450.3|2448.3|6487
1648836000000|2022-04-01 18:00:00|2456.1|2454.1|2468.5|2465.5|2469.5|2467.1|2456.1|2453.7|4418
1648839600000|2022-04-01 19:00:00|2468.4|2465.4|2461.4|2458.4|2469.4|2466.7|2460.7|2458|3765
1648843200000|2022-04-01 20:00:00|2462.1|2459.1|2465.5|2462.5|2467.8|2463.5|2461.3|2456.8|2200
1649023200000|2022-04-03 22:00:00|2467.1|2461.7|2462.1|2459.1|2470.1|2463.6|2459.6|2452.2|2490
1649026800000|2022-04-03 23:00:00|2462.3|2459.3|2463.4|2460.4|2463.9|2460.9|2461|2458|1473
1649030400000|2022-04-04 00:00:00|2463.2|2460.2|2467.1|2464.1|2470|2467.5|2462.3|2459.3|2485
1649034000000|2022-04-04 01:00:00|2466.9|2463.9|2466.6|2463.6|2471.8|2469.1|2463.2|2460.5|2646
1649037600000|2022-04-04 02:00:00|2466.7|2463.7|2457.3|2454.3|2468|2465.2|2455.8|2453|2506
1649041200000|2022-04-04 03:00:00|2457.4|2454.4|2458.7|2455.7|2462.2|2460|2456.1|2453.1|2101
1649044800000|2022-04-04 04:00:00|2458.5|2455.5|2461.4|2458.4|2462.2|2459.3|2456.4|2453.4|2399
1649048400000|2022-04-04 05:00:00|2461.1|2458.1|2477.8|2474.8|2478.7|2475.9|2460|2457|2575
1649052000000|2022-04-04 06:00:00|2477.9|2474.9|2482.9|2480.9|2485|2483|2472.5|2469.5|5052
1649055600000|2022-04-04 07:00:00|2482.8|2480.8|2484.4|2481.4|2486.5|2484.2|2479.3|2476.9|5991
1649059200000|2022-04-04 08:00:00|2484.5|2481.5|2481|2479|2486.1|2483.4|2476.8|2474.1|5199
1649062800000|2022-04-04 09:00:00|2481.8|2478.8|2468.6|2466.6|2482.6|2480|2467.9|2465.8|4065
1649066400000|2022-04-04 10:00:00|2468.7|2466.7|2467.8|2465.8|2472|2469.6|2465.6|2463.6|3709
1649070000000|2022-04-04 11:00:00|2468.4|2465.4|2475.5|2473.5|2477.3|2474.9|2464.1|2461.7|4986
1649073600000|2022-04-04 12:00:00|2475.7|2473.7|2470.8|2468.8|2483.1|2480.7|2464.2|2461.8|7900
1649077200000|2022-04-04 13:00:00|2471.3|2468.3|2433.8|2430.8|2477.6|2475.2|2432.1|2429.6|11132
1649080800000|2022-04-04 14:00:00|2433.6|2430.6|2457.1|2455.1|2460.7|2458.7|2429.1|2426.5|13198
1649084400000|2022-04-04 15:00:00|2457.3|2455.3|2454|2452|2463.9|2461.7|2444.6|2442.6|6541
1649088000000|2022-04-04 16:00:00|2453.7|2451.7|2453.1|2451.1|2455.5|2453.5|2448.8|2446.8|3998
1649091600000|2022-04-04 17:00:00|2452.8|2450.8|2449.3|2447.3|2453.4|2451|2445.7|2443.7|3621
1649095200000|2022-04-04 18:00:00|2448.7|2446.7|2454.2|2452.2|2457.1|2454.9|2446.4|2444.4|3016
1649098800000|2022-04-04 19:00:00|2454.1|2452.1|2452.5|2450.5|2455.1|2452.9|2448.9|2446|3246
1649102400000|2022-04-04 20:00:00|2452.6|2450.6|2455.3|2452.3|2457.6|2455|2451.1|2448.6|1397
1649109600000|2022-04-04 22:00:00|2456.7|2453.7|2455.4|2452.4|2458|2454.4|2454.9|2451.9|1364
1649113200000|2022-04-04 23:00:00|2455.3|2452.3|2454.4|2451.4|2455.8|2453.1|2453|2450.3|1302
1649116800000|2022-04-05 00:00:00|2454.5|2451.5|2453.3|2450.3|2457.1|2454.1|2452.4|2449.8|2359
1649120400000|2022-04-05 01:00:00|2453.4|2450.4|2450.6|2447.6|2456.9|2454.3|2448.8|2445.8|2583
1649124000000|2022-04-05 02:00:00|2450.5|2447.5|2447.2|2444.2|2452.6|2449.9|2446.5|2443.5|2606
1649127600000|2022-04-05 03:00:00|2447.1|2444.1|2450.9|2447.9|2452.6|2449.6|2445.2|2442.6|2617
1649131200000|2022-04-05 04:00:00|2450.8|2447.8|2448.4|2445.4|2451|2448|2445.2|2442.4|3126
1649134800000|2022-04-05 05:00:00|2448.2|2445.2|2464.4|2461.4|2465.7|2462.7|2447.1|2444.1|2438
1649138400000|2022-04-05 06:00:00|2464.9|2461.9|2471|2469|2471.9|2469.7|2463.7|2461.4|3832
1649142000000|2022-04-05 07:00:00|2471.5|2468.5|2467.5|2464.5|2474.3|2471.9|2464.2|2462.2|4675
1649145600000|2022-04-05 08:00:00|2467.7|2464.7|2472.3|2469.3|2472.9|2470.3|2459.5|2457.4|4980
1649149200000|2022-04-05 09:00:00|2472.2|2469.2|2465.4|2463.4|2473.2|2470.6|2465.2|2462.3|5374
1649152800000|2022-04-05 10:00:00|2465.8|2463.8|2468.6|2465.6|2471.3|2468.8|2462.7|2460|4936
1649156400000|2022-04-05 11:00:00|2468.5|2465.5|2469.1|2467.1|2470.8|2468.5|2464.7|2462|4862
1649160000000|2022-04-05 12:00:00|2469|2467|2478.8|2476.8|2479.3|2477.3|2459.1|2456.5|7321
1649163600000|2022-04-05 13:00:00|2479.3|2476.3|2491.5|2488.5|2496.3|2493.3|2471.3|2469.2|10438
1649167200000|2022-04-05 14:00:00|2491.3|2488.3|2455.1|2452.1|2495.4|2493.2|2451.1|2448.1|11893
1649170800000|2022-04-05 15:00:00|2455.5|2452.5|2435.8|2433.8|2459.5|2457.5|2433.9|2430.9|8852
1649174400000|2022-04-05 16:00:00|2435.9|2433.9|2439.7|2436.7|2449.9|2446.9|2430.9|2428.3|7129
1649178000000|2022-04-05 17:00:00|2439.6|2436.6|2436.4|2434.4|2446|2444|2433.4|2431.1|4834
1649181600000|2022-04-05 18:00:00|2436.5|2434.5|2433.8|2430.8|2437.7|2435.4|2430.7|2428.7|4379
1649185200000|2022-04-05 19:00:00|2433.7|2430.7|2424.4|2422.4|2434.5|2431.8|2424.3|2422.2|4115
1649188800000|2022-04-05 20:00:00|2424.2|2422.2|2435.3|2432.3|2436.3|2433.3|2423.5|2421.3|2249
1649196000000|2022-04-05 22:00:00|2437.5|2434.5|2434|2431|2442.2|2439.2|2433.9|2430.9|1778
1649199600000|2022-04-05 23:00:00|2434.1|2431.1|2430.3|2427.3|2434.5|2431.5|2429.1|2426.3|1995
1649203200000|2022-04-06 00:00:00|2430|2427|2429.8|2426.8|2433.5|2430.5|2424.1|2421.1|3595
1649206800000|2022-04-06 01:00:00|2429.6|2426.6|2432.4|2429.4|2438.4|2435.7|2424.2|2421.5|6428
1649210400000|2022-04-06 02:00:00|2432.3|2429.3|2435|2432|2438.8|2436|2431.3|2428.3|3982
1649214000000|2022-04-06 03:00:00|2434.9|2431.9|2437.5|2434.5|2438.8|2436|2433.4|2430.4|2298
1649217600000|2022-04-06 04:00:00|2437.6|2434.6|2429.6|2426.6|2437.9|2434.9|2427.5|2424.9|2581
1649221200000|2022-04-06 05:00:00|2429.7|2426.7|2433.4|2430.4|2438.8|2436.3|2428.4|2425.4|3573
1649224800000|2022-04-06 06:00:00|2433.5|2430.5|2433.8|2430.8|2435.9|2433.5|2426.7|2424.5|5902
1649228400000|2022-04-06 07:00:00|2433.9|2430.9|2429.5|2427.5|2435.8|2433.4|2422|2419|7437
1649232000000|2022-04-06 08:00:00|2429.8|2427.8|2434.9|2432.9|2436.1|2434.1|2427.3|2424.7|5869
1649235600000|2022-04-06 09:00:00|2435|2433|2441.5|2438.5|2443.3|2440.5|2435|2433|6037
1649239200000|2022-04-06 10:00:00|2441.3|2439.3|2427.7|2424.7|2442.4|2439.9|2427.3|2424.7|4851
1649242800000|2022-04-06 11:00:00|2427.8|2425.7|2421|2419|2430.3|2427.8|2417.6|2415|6355
1649246400000|2022-04-06 12:00:00|2420.9|2418.9|2429.2|2427.2|2430.3|2428.3|2413.5|2411.5|9273
1649250000000|2022-04-06 13:00:00|2429.6|2426.6|2454.2|2452.2|2456.3|2454.3|2429|2426.6|10233
1649253600000|2022-04-06 14:00:00|2454.1|2452.1|2440.2|2437.2|2458|2456|2438.2|2436.1|8242
1649257200000|2022-04-06 15:00:00|2440.3|2437.3|2447.6|2445.6|2449.2|2447.2|2440.1|2437.1|6730
1649260800000|2022-04-06 16:00:00|2447.7|2445.7|2444.6|2442.6|2449.8|2447.6|2442|2439.6|4340
1649264400000|2022-04-06 17:00:00|2444.5|2442.5|2436.2|2433.2|2445.1|2442.7|2432.6|2430.5|4745
1649268000000|2022-04-06 18:00:00|2436.1|2433.1|2444.1|2441.1|2454.3|2451.3|2425.4|2422.7|11924
1649271600000|2022-04-06 19:00:00|2443.7|2440.7|2446|2444|2449.6|2447.1|2440.8|2438.3|5748
1649275200000|2022-04-06 20:00:00|2446.5|2443.5|2446.8|2443.8|2448.7|2446|2445.6|2442.7|2250
1649282400000|2022-04-06 22:00:00|2452.6|2443.6|2445.5|2442.5|2452.6|2443.6|2440.1|2431.1|2571
1649286000000|2022-04-06 23:00:00|2445.7|2442.7|2443|2440|2446.7|2443.7|2442.5|2439.9|1380
1649289600000|2022-04-07 00:00:00|2443.1|2440.1|2445.9|2442.9|2451.7|2448.9|2441.5|2439.1|3383
1649293200000|2022-04-07 01:00:00|2445.8|2442.8|2439.7|2436.7|2447.9|2444.9|2439.5|2436.5|3859
1649296800000|2022-04-07 02:00:00|2439.9|2436.9|2441.6|2439.6|2442.2|2439.7|2434.2|2431.2|3024
1649300400000|2022-04-07 03:00:00|2441.5|2439.5|2435.5|2432.5|2442.5|2439.7|2434.3|2431.3|2769
1649304000000|2022-04-07 04:00:00|2435.4|2432.4|2432|2429|2435.5|2432.7|2429.9|2427.1|2922
1649307600000|2022-04-07 05:00:00|2432.1|2429.1|2431.6|2428.6|2433.6|2430.6|2427.6|2424.6|3690
1649311200000|2022-04-07 06:00:00|2431.7|2428.7|2434.9|2432.9|2437.2|2434.2|2430.2|2427.2|4516
1649314800000|2022-04-07 07:00:00|2435|2433|2433.6|2430.6|2439.5|2436.9|2431.3|2428.3|5439
1649318400000|2022-04-07 08:00:00|2433.7|2430.7|2437.4|2434.4|2441.2|2438.6|2428.7|2425.7|5782
1649322000000|2022-04-07 09:00:00|2437|2435|2443.6|2440.6|2444.8|2441.8|2435.8|2433.2|3602
1649325600000|2022-04-07 10:00:00|2443.7|2440.7|2440.1|2437.1|2447.5|2445.1|2438.1|2435.5|3616
1649329200000|2022-04-07 11:00:00|2439.2|2436.2|2449.6|2446.6|2453.6|2451.1|2435.7|2432.7|5807
1649332800000|2022-04-07 12:00:00|2449.7|2446.7|2431.6|2429.6|2455.4|2453.4|2429.7|2427.1|8111
1649336400000|2022-04-07 13:00:00|2431.7|2429.7|2438.7|2435.7|2443.6|2441.2|2425.7|2422.7|9823
1649340000000|2022-04-07 14:00:00|2438.8|2435.8|2454|2452|2456.9|2454.4|2438.2|2435.7|9525
1649343600000|2022-04-07 15:00:00|2454.3|2451.3|2450.6|2448.6|2457.9|2455.9|2445.2|2442.8|7892
1649347200000|2022-04-07 16:00:00|2450.7|2448.7|2453.8|2451.8|2457.5|2455.5|2447.7|2445.1|4306
1649350800000|2022-04-07 17:00:00|2453.9|2451.9|2463.6|2460.6|2467.5|2465.5|2453.8|2451.8|4472
1649354400000|2022-04-07 18:00:00|2463.7|2460.7|2465.1|2463.1|2466.2|2464.2|2459.6|2457.3|3287
1649358000000|2022-04-07 19:00:00|2465|2463|2460.4|2458.4|2465.4|2463|2457.3|2454.9|3504
1649361600000|2022-04-07 20:00:00|2460|2458|2461.3|2458.3|2462.7|2460.1|2458.3|2455.9|2292
1649368800000|2022-04-07 22:00:00|2461.5|2458.5|2461.9|2458.9|2464.5|2461.5|2460.2|2457.2|1568
1649372400000|2022-04-07 23:00:00|2461.8|2458.8|2465.8|2462.8|2468|2465.4|2461.6|2458.6|2067
1649376000000|2022-04-08 00:00:00|2465.2|2463.2|2462.3|2460.3|2469.9|2466.9|2462.3|2459.9|3371
1649379600000|2022-04-08 01:00:00|2463|2460|2464.4|2462.4|2469.8|2467.5|2461.8|2459.5|4160
1649383200000|2022-04-08 02:00:00|2464.2|2462.2|2457.4|2455.4|2465.7|2463.2|2454.8|2452.4|3686
1649386800000|2022-04-08 03:00:00|2457.5|2455.5|2460.7|2458.7|2461.2|2458.8|2454.9|2452.4|3180
1649390400000|2022-04-08 04:00:00|2460.8|2458.8|2458.5|2455.5|2462.1|2459.8|2456.4|2453.8|2248
1649394000000|2022-04-08 05:00:00|2458.4|2455.4|2468.2|2465.2|2471.2|2468.8|2456.5|2454|3681
1649397600000|2022-04-08 06:00:00|2468.3|2465.3|2465.3|2463.3|2468.6|2466.3|2461.3|2458.6|4723
1649401200000|2022-04-08 07:00:00|2465.9|2462.9|2468.5|2466.5|2470.7|2468.2|2463.9|2461.4|4489
1649404800000|2022-04-08 08:00:00|2468.4|2466.4|2470.9|2467.9|2473.4|2470.4|2465.5|2462.5|4629
1649408400000|2022-04-08 09:00:00|2470.7|2467.7|2468.8|2466.8|2473.1|2470.4|2467.8|2465.1|3316
1649412000000|2022-04-08 10:00:00|2468.6|2466.6|2468.6|2465.6|2470.9|2468.4|2466.6|2464.1|3021
1649415600000|2022-04-08 11:00:00|2468.8|2465.8|2464.5|2461.5|2469.4|2466.8|2457.8|2454.8|4201
1649419200000|2022-04-08 12:00:00|2464.4|2461.4|2440.8|2437.8|2475.3|2472.3|2438.4|2435.9|9783
1649422800000|2022-04-08 13:00:00|2440.4|2437.4|2455.2|2452.2|2461.7|2458.7|2440.2|2437.2|10887
1649426400000|2022-04-08 14:00:00|2455.6|2452.6|2467.1|2464.1|2476.3|2473.9|2455.2|2452.2|10085
1649430000000|2022-04-08 15:00:00|2467|2464|2467.3|2464.3|2474.9|2472.7|2465.6|2462.7|6090
1649433600000|2022-04-08 16:00:00|2467.1|2464.1|2470.3|2468.3|2473.8|2471.1|2466.2|2463.6|4018
1649437200000|2022-04-08 17:00:00|2470.7|2468.7|2479|2476|2479.4|2476.6|2465.6|2462.9|4055
1649440800000|2022-04-08 18:00:00|2479.1|2476.1|2481.3|2478.3|2482.6|2479.9|2476|2473.6|2602
1649444400000|2022-04-08 19:00:00|2481.2|2478.2|2474.4|2471.4|2481.4|2478.4|2473.3|2470.3|3443
1649448000000|2022-04-08 20:00:00|2474.2|2471.2|2477.9|2474.9|2482.5|2477.1|2473.2|2469.2|2034
1649023200000|2022-04-03 22:00:00|2467.1|2461.7|2462.1|2459.1|2470.1|2463.6|2459.6|2452.2|2490
1649026800000|2022-04-03 23:00:00|2462.3|2459.3|2463.4|2460.4|2463.9|2460.9|2461|2458|1473
1649030400000|2022-04-04 00:00:00|2463.2|2460.2|2467.1|2464.1|2470|2467.5|2462.3|2459.3|2485
1649034000000|2022-04-04 01:00:00|2466.9|2463.9|2466.6|2463.6|2471.8|2469.1|2463.2|2460.5|2646
1649037600000|2022-04-04 02:00:00|2466.7|2463.7|2457.3|2454.3|2468|2465.2|2455.8|2453|2506
1649041200000|2022-04-04 03:00:00|2457.4|2454.4|2458.7|2455.7|2462.2|2460|2456.1|2453.1|2101
1649044800000|2022-04-04 04:00:00|2458.5|2455.5|2461.4|2458.4|2462.2|2459.3|2456.4|2453.4|2399
1649048400000|2022-04-04 05:00:00|2461.1|2458.1|2477.8|2474.8|2478.7|2475.9|2460|2457|2575
1649052000000|2022-04-04 06:00:00|2477.9|2474.9|2482.9|2480.9|2485|2483|2472.5|2469.5|5052
1649055600000|2022-04-04 07:00:00|2482.8|2480.8|2484.4|2481.4|2486.5|2484.2|2479.3|2476.9|5991
1649059200000|2022-04-04 08:00:00|2484.5|2481.5|2481|2479|2486.1|2483.4|2476.8|2474.1|5199
1649062800000|2022-04-04 09:00:00|2481.8|2478.8|2468.6|2466.6|2482.6|2480|2467.9|2465.8|4065
1649066400000|2022-04-04 10:00:00|2468.7|2466.7|2467.8|2465.8|2472|2469.6|2465.6|2463.6|3709
1649070000000|2022-04-04 11:00:00|2468.4|2465.4|2475.5|2473.5|2477.3|2474.9|2464.1|2461.7|4986
1649073600000|2022-04-04 12:00:00|2475.7|2473.7|2470.8|2468.8|2483.1|2480.7|2464.2|2461.8|7900
1649077200000|2022-04-04 13:00:00|2471.3|2468.3|2433.8|2430.8|2477.6|2475.2|2432.1|2429.6|11132
1649080800000|2022-04-04 14:00:00|2433.6|2430.6|2457.1|2455.1|2460.7|2458.7|2429.1|2426.5|13198
1649084400000|2022-04-04 15:00:00|2457.3|2455.3|2454|2452|2463.9|2461.7|2444.6|2442.6|6541
1649088000000|2022-04-04 16:00:00|2453.7|2451.7|2453.1|2451.1|2455.5|2453.5|2448.8|2446.8|3998
1649091600000|2022-04-04 17:00:00|2452.8|2450.8|2449.3|2447.3|2453.4|2451|2445.7|2443.7|3621
1649095200000|2022-04-04 18:00:00|2448.7|2446.7|2454.2|2452.2|2457.1|2454.9|2446.4|2444.4|3016
1649098800000|2022-04-04 19:00:00|2454.1|2452.1|2452.5|2450.5|2455.1|2452.9|2448.9|2446|3246
1649102400000|2022-04-04 20:00:00|2452.6|2450.6|2455.3|2452.3|2457.6|2455|2451.1|2448.6|1397
1649109600000|2022-04-04 22:00:00|2456.7|2453.7|2455.4|2452.4|2458|2454.4|2454.9|2451.9|1364
1649113200000|2022-04-04 23:00:00|2455.3|2452.3|2454.4|2451.4|2455.8|2453.1|2453|2450.3|1302
1649116800000|2022-04-05 00:00:00|2454.5|2451.5|2453.3|2450.3|2457.1|2454.1|2452.4|2449.8|2359
1649120400000|2022-04-05 01:00:00|2453.4|2450.4|2450.6|2447.6|2456.9|2454.3|2448.8|2445.8|2583
1649124000000|2022-04-05 02:00:00|2450.5|2447.5|2447.2|2444.2|2452.6|2449.9|2446.5|2443.5|2606
1649127600000|2022-04-05 03:00:00|2447.1|2444.1|2450.9|2447.9|2452.6|2449.6|2445.2|2442.6|2617
1649131200000|2022-04-05 04:00:00|2450.8|2447.8|2448.4|2445.4|2451|2448|2445.2|2442.4|3126
1649134800000|2022-04-05 05:00:00|2448.2|2445.2|2464.4|2461.4|2465.7|2462.7|2447.1|2444.1|2438
1649138400000|2022-04-05 06:00:00|2464.9|2461.9|2471|2469|2471.9|2469.7|2463.7|2461.4|3832
1649142000000|2022-04-05 07:00:00|2471.5|2468.5|2467.5|2464.5|2474.3|2471.9|2464.2|2462.2|4675
1649145600000|2022-04-05 08:00:00|2467.7|2464.7|2472.3|2469.3|2472.9|2470.3|2459.5|2457.4|4980
1649149200000|2022-04-05 09:00:00|2472.2|2469.2|2465.4|2463.4|2473.2|2470.6|2465.2|2462.3|5374
1649152800000|2022-04-05 10:00:00|2465.8|2463.8|2468.6|2465.6|2471.3|2468.8|2462.7|2460|4936
1649156400000|2022-04-05 11:00:00|2468.5|2465.5|2469.1|2467.1|2470.8|2468.5|2464.7|2462|4862
1649160000000|2022-04-05 12:00:00|2469|2467|2478.8|2476.8|2479.3|2477.3|2459.1|2456.5|7321
1649163600000|2022-04-05 13:00:00|2479.3|2476.3|2491.5|2488.5|2496.3|2493.3|2471.3|2469.2|10438
1649167200000|2022-04-05 14:00:00|2491.3|2488.3|2455.1|2452.1|2495.4|2493.2|2451.1|2448.1|11893
1649170800000|2022-04-05 15:00:00|2455.5|2452.5|2435.8|2433.8|2459.5|2457.5|2433.9|2430.9|8852
1649174400000|2022-04-05 16:00:00|2435.9|2433.9|2439.7|2436.7|2449.9|2446.9|2430.9|2428.3|7129
1649178000000|2022-04-05 17:00:00|2439.6|2436.6|2436.4|2434.4|2446|2444|2433.4|2431.1|4834
1649181600000|2022-04-05 18:00:00|2436.5|2434.5|2433.8|2430.8|2437.7|2435.4|2430.7|2428.7|4379
1649185200000|2022-04-05 19:00:00|2433.7|2430.7|2424.4|2422.4|2434.5|2431.8|2424.3|2422.2|4115
1649188800000|2022-04-05 20:00:00|2424.2|2422.2|2435.3|2432.3|2436.3|2433.3|2423.5|2421.3|2249
1649196000000|2022-04-05 22:00:00|2437.5|2434.5|2434|2431|2442.2|2439.2|2433.9|2430.9|1778
1649199600000|2022-04-05 23:00:00|2434.1|2431.1|2430.3|2427.3|2434.5|2431.5|2429.1|2426.3|1995
1649203200000|2022-04-06 00:00:00|2430|2427|2429.8|2426.8|2433.5|2430.5|2424.1|2421.1|3595
1649206800000|2022-04-06 01:00:00|2429.6|2426.6|2432.4|2429.4|2438.4|2435.7|2424.2|2421.5|6428
1649210400000|2022-04-06 02:00:00|2432.3|2429.3|2435|2432|2438.8|2436|2431.3|2428.3|3982
1649214000000|2022-04-06 03:00:00|2434.9|2431.9|2437.5|2434.5|2438.8|2436|2433.4|2430.4|2298
1649217600000|2022-04-06 04:00:00|2437.6|2434.6|2429.6|2426.6|2437.9|2434.9|2427.5|2424.9|2581
1649221200000|2022-04-06 05:00:00|2429.7|2426.7|2433.4|2430.4|2438.8|2436.3|2428.4|2425.4|3573
1649224800000|2022-04-06 06:00:00|2433.5|2430.5|2433.8|2430.8|2435.9|2433.5|2426.7|2424.5|5902
1649228400000|2022-04-06 07:00:00|2433.9|2430.9|2429.5|2427.5|2435.8|2433.4|2422|2419|7437
1649232000000|2022-04-06 08:00:00|2429.8|2427.8|2434.9|2432.9|2436.1|2434.1|2427.3|2424.7|5869
1649235600000|2022-04-06 09:00:00|2435|2433|2441.5|2438.5|2443.3|2440.5|2435|2433|6037
1649239200000|2022-04-06 10:00:00|2441.3|2439.3|2427.7|2424.7|2442.4|2439.9|2427.3|2424.7|4851
1649242800000|2022-04-06 11:00:00|2427.8|2425.7|2421|2419|2430.3|2427.8|2417.6|2415|6355
1649246400000|2022-04-06 12:00:00|2420.9|2418.9|2429.2|2427.2|2430.3|2428.3|2413.5|2411.5|9273
1649250000000|2022-04-06 13:00:00|2429.6|2426.6|2454.2|2452.2|2456.3|2454.3|2429|2426.6|10233
1649253600000|2022-04-06 14:00:00|2454.1|2452.1|2440.2|2437.2|2458|2456|2438.2|2436.1|8242
1649257200000|2022-04-06 15:00:00|2440.3|2437.3|2447.6|2445.6|2449.2|2447.2|2440.1|2437.1|6730
1649260800000|2022-04-06 16:00:00|2447.7|2445.7|2444.6|2442.6|2449.8|2447.6|2442|2439.6|4340
1649264400000|2022-04-06 17:00:00|2444.5|2442.5|2436.2|2433.2|2445.1|2442.7|2432.6|2430.5|4745
1649268000000|2022-04-06 18:00:00|2436.1|2433.1|2444.1|2441.1|2454.3|2451.3|2425.4|2422.7|11924
1649271600000|2022-04-06 19:00:00|2443.7|2440.7|2446|2444|2449.6|2447.1|2440.8|2438.3|5748
1649275200000|2022-04-06 20:00:00|2446.5|2443.5|2446.8|2443.8|2448.7|2446|2445.6|2442.7|2250
1649282400000|2022-04-06 22:00:00|2452.6|2443.6|2445.5|2442.5|2452.6|2443.6|2440.1|2431.1|2571
1649286000000|2022-04-06 23:00:00|2445.7|2442.7|2443|2440|2446.7|2443.7|2442.5|2439.9|1380
1649289600000|2022-04-07 00:00:00|2443.1|2440.1|2445.9|2442.9|2451.7|2448.9|2441.5|2439.1|3383
1649293200000|2022-04-07 01:00:00|2445.8|2442.8|2439.7|2436.7|2447.9|2444.9|2439.5|2436.5|3859
1649296800000|2022-04-07 02:00:00|2439.9|2436.9|2441.6|2439.6|2442.2|2439.7|2434.2|2431.2|3024
1649300400000|2022-04-07 03:00:00|2441.5|2439.5|2435.5|2432.5|2442.5|2439.7|2434.3|2431.3|2769
1649304000000|2022-04-07 04:00:00|2435.4|2432.4|2432|2429|2435.5|2432.7|2429.9|2427.1|2922
1649307600000|2022-04-07 05:00:00|2432.1|2429.1|2431.6|2428.6|2433.6|2430.6|2427.6|2424.6|3690
1649311200000|2022-04-07 06:00:00|2431.7|2428.7|2434.9|2432.9|2437.2|2434.2|2430.2|2427.2|4516
1649314800000|2022-04-07 07:00:00|2435|2433|2433.6|2430.6|2439.5|2436.9|2431.3|2428.3|5439
1649318400000|2022-04-07 08:00:00|2433.7|2430.7|2437.4|2434.4|2441.2|2438.6|2428.7|2425.7|5782
1649322000000|2022-04-07 09:00:00|2437|2435|2443.6|2440.6|2444.8|2441.8|2435.8|2433.2|3602
1649325600000|2022-04-07 10:00:00|2443.7|2440.7|2440.1|2437.1|2447.5|2445.1|2438.1|2435.5|3616
1649329200000|2022-04-07 11:00:00|2439.2|2436.2|2449.6|2446.6|2453.6|2451.1|2435.7|2432.7|5807
1649332800000|2022-04-07 12:00:00|2449.7|2446.7|2431.6|2429.6|2455.4|2453.4|2429.7|2427.1|8111
1649336400000|2022-04-07 13:00:00|2431.7|2429.7|2438.7|2435.7|2443.6|2441.2|2425.7|2422.7|9823
1649340000000|2022-04-07 14:00:00|2438.8|2435.8|2454|2452|2456.9|2454.4|2438.2|2435.7|9525
1649343600000|2022-04-07 15:00:00|2454.3|2451.3|2450.6|2448.6|2457.9|2455.9|2445.2|2442.8|7892
1649347200000|2022-04-07 16:00:00|2450.7|2448.7|2453.8|2451.8|2457.5|2455.5|2447.7|2445.1|4306
1649350800000|2022-04-07 17:00:00|2453.9|2451.9|2463.6|2460.6|2467.5|2465.5|2453.8|2451.8|4472
1649354400000|2022-04-07 18:00:00|2463.7|2460.7|2465.1|2463.1|2466.2|2464.2|2459.6|2457.3|3287
1649358000000|2022-04-07 19:00:00|2465|2463|2460.4|2458.4|2465.4|2463|2457.3|2454.9|3504
1649361600000|2022-04-07 20:00:00|2460|2458|2461.3|2458.3|2462.7|2460.1|2458.3|2455.9|2292
1649368800000|2022-04-07 22:00:00|2461.5|2458.5|2461.9|2458.9|2464.5|2461.5|2460.2|2457.2|1568
1649372400000|2022-04-07 23:00:00|2461.8|2458.8|2465.8|2462.8|2468|2465.4|2461.6|2458.6|2067
1649376000000|2022-04-08 00:00:00|2465.2|2463.2|2462.3|2460.3|2469.9|2466.9|2462.3|2459.9|3371
1649379600000|2022-04-08 01:00:00|2463|2460|2464.4|2462.4|2469.8|2467.5|2461.8|2459.5|4160
1649383200000|2022-04-08 02:00:00|2464.2|2462.2|2457.4|2455.4|2465.7|2463.2|2454.8|2452.4|3686
1649386800000|2022-04-08 03:00:00|2457.5|2455.5|2460.7|2458.7|2461.2|2458.8|2454.9|2452.4|3180
1649390400000|2022-04-08 04:00:00|2460.8|2458.8|2458.5|2455.5|2462.1|2459.8|2456.4|2453.8|2248
1649394000000|2022-04-08 05:00:00|2458.4|2455.4|2468.2|2465.2|2471.2|2468.8|2456.5|2454|3681
1649397600000|2022-04-08 06:00:00|2468.3|2465.3|2465.3|2463.3|2468.6|2466.3|2461.3|2458.6|4723
1649401200000|2022-04-08 07:00:00|2465.9|2462.9|2468.5|2466.5|2470.7|2468.2|2463.9|2461.4|4489
1649404800000|2022-04-08 08:00:00|2468.4|2466.4|2470.9|2467.9|2473.4|2470.4|2465.5|2462.5|4629
1649408400000|2022-04-08 09:00:00|2470.7|2467.7|2468.8|2466.8|2473.1|2470.4|2467.8|2465.1|3316
1649412000000|2022-04-08 10:00:00|2468.6|2466.6|2468.6|2465.6|2470.9|2468.4|2466.6|2464.1|3021
1649415600000|2022-04-08 11:00:00|2468.8|2465.8|2464.5|2461.5|2469.4|2466.8|2457.8|2454.8|4201
1649419200000|2022-04-08 12:00:00|2464.4|2461.4|2440.8|2437.8|2475.3|2472.3|2438.4|2435.9|9783
1649422800000|2022-04-08 13:00:00|2440.4|2437.4|2455.2|2452.2|2461.7|2458.7|2440.2|2437.2|10887
1649426400000|2022-04-08 14:00:00|2455.6|2452.6|2467.1|2464.1|2476.3|2473.9|2455.2|2452.2|10085
1649430000000|2022-04-08 15:00:00|2467|2464|2467.3|2464.3|2474.9|2472.7|2465.6|2462.7|6090
1649433600000|2022-04-08 16:00:00|2467.1|2464.1|2470.3|2468.3|2473.8|2471.1|2466.2|2463.6|4018
1649437200000|2022-04-08 17:00:00|2470.7|2468.7|2479|2476|2479.4|2476.6|2465.6|2462.9|4055
1649440800000|2022-04-08 18:00:00|2479.1|2476.1|2481.3|2478.3|2482.6|2479.9|2476|2473.6|2602
1649444400000|2022-04-08 19:00:00|2481.2|2478.2|2474.4|2471.4|2481.4|2478.4|2473.3|2470.3|3443
1649448000000|2022-04-08 20:00:00|2474.2|2471.2|2477.9|2474.9|2482.5|2477.1|2473.2|2469.2|2034
1649628000000|2022-04-10 22:00:00|2479.6|2476.6|2483|2481|2486|2483.3|2477.6|2468.6|2687
1649631600000|2022-04-10 23:00:00|2482.9|2480.9|2479.3|2476.3|2485.7|2483.2|2477.4|2474.9|2737
1649635200000|2022-04-11 00:00:00|2479.4|2476.4|2481|2479|2482|2479.4|2476.5|2473.9|2808
1649638800000|2022-04-11 01:00:00|2480.7|2478.7|2478.3|2476.3|2490.6|2487.6|2474.8|2472.5|5404
1649642400000|2022-04-11 02:00:00|2478.2|2476.2|2476.4|2473.4|2478.6|2476.3|2470.3|2467.7|4594
1649646000000|2022-04-11 03:00:00|2476.3|2473.3|2475.1|2472.1|2479.4|2477.1|2473|2470.6|3322
1649649600000|2022-04-11 04:00:00|2475|2472|2473.7|2470.7|2476.7|2474.1|2471.5|2468.9|2584
1649653200000|2022-04-11 05:00:00|2473.8|2470.8|2482.1|2479.1|2482.4|2479.4|2468.6|2465.8|3687
1649656800000|2022-04-11 06:00:00|2482.3|2479.3|2475.2|2473.2|2482.3|2479.4|2473.4|2470.5|5658
1649660400000|2022-04-11 07:00:00|2475.1|2473.1|2484.2|2481.2|2486.5|2483.7|2473.2|2470.5|6368
1649664000000|2022-04-11 08:00:00|2484|2481|2498.4|2495.4|2501.5|2499.5|2482.9|2480.3|6850
1649667600000|2022-04-11 09:00:00|2497.9|2495.9|2503.2|2501.2|2504.8|2502.3|2496|2493.6|4762
1649671200000|2022-04-11 10:00:00|2503.1|2501.1|2506.9|2503.9|2507.1|2505.1|2496|2493.3|5674
1649674800000|2022-04-11 11:00:00|2506.8|2503.8|2522.2|2519.2|2524.5|2521.8|2503.5|2501.5|6420
1649678400000|2022-04-11 12:00:00|2522.1|2519.1|2529.4|2526.4|2534.9|2532.9|2518.4|2516|9803
1649682000000|2022-04-11 13:00:00|2529.2|2526.2|2501.7|2498.7|2538.9|2536.5|2495.5|2492.9|12855
1649685600000|2022-04-11 14:00:00|2501.6|2499.6|2500.6|2498.6|2505.3|2502.5|2490.2|2487.2|11500
1649689200000|2022-04-11 15:00:00|2500.7|2498.7|2494.5|2492.5|2502.6|2500.5|2494.5|2492.2|5922
1649692800000|2022-04-11 16:00:00|2494.4|2492.4|2483.7|2480.7|2498.5|2495.8|2483.2|2480.5|5759
1649696400000|2022-04-11 17:00:00|2484|2481|2488.1|2485.1|2490.2|2487.4|2481.8|2479.3|5597
1649700000000|2022-04-11 18:00:00|2488|2485|2490.6|2487.6|2493.2|2490.2|2486.1|2483.4|2915
1649703600000|2022-04-11 19:00:00|2490.7|2487.7|2508.3|2505.3|2509|2506.4|2490.2|2487.2|3576
1649707200000|2022-04-11 20:00:00|2508.2|2505.2|2510.4|2507.4|2514.9|2511.9|2507|2504|1955
1649714400000|2022-04-11 22:00:00|2508.7|2505.7|2506.4|2503.4|2511.6|2508.6|2505.6|2502.6|1802
1649718000000|2022-04-11 23:00:00|2506.6|2503.6|2511.4|2508.4|2514.7|2512.1|2506.4|2503.4|1894
1649721600000|2022-04-12 00:00:00|2511|2508|2503.3|2500.3|2512.9|2509.9|2500.9|2498|3403
1649725200000|2022-04-12 01:00:00|2503|2500|2509.8|2506.8|2510|2507|2499.9|2496.9|3845
1649728800000|2022-04-12 02:00:00|2509.6|2506.6|2521.5|2518.5|2521.6|2518.6|2508.9|2505.9|4299
1649732400000|2022-04-12 03:00:00|2521.6|2518.6|2521.7|2519.7|2523|2520|2519.3|2516.3|2601
1649736000000|2022-04-12 04:00:00|2521.6|2519.6|2521.8|2518.8|2523|2520.7|2519.8|2516.8|2029
1649739600000|2022-04-12 05:00:00|2521.7|2518.7|2516.9|2513.9|2528.2|2525.2|2515.6|2512.6|3905
1649743200000|2022-04-12 06:00:00|2516.7|2513.7|2522.1|2519.1|2523.1|2520.3|2516.5|2513.7|5202
1649746800000|2022-04-12 07:00:00|2522|2519|2507.8|2504.8|2524.8|2521.8|2506.8|2503.8|5140
1649750400000|2022-04-12 08:00:00|2507.9|2504.9|2497.7|2494.7|2512.8|2510.1|2497.1|2494.1|4775
1649754000000|2022-04-12 09:00:00|2498.3|2495.3|2499.4|2496.4|2500.6|2498.1|2487.9|2485.3|4897
1649757600000|2022-04-12 10:00:00|2499.6|2496.6|2501.3|2498.3|2506.4|2504|2498.6|2496|3517
1649761200000|2022-04-12 11:00:00|2501.4|2498.4|2500.6|2497.6|2506.5|2503.9|2493.1|2490.1|4709
1649764800000|2022-04-12 12:00:00|2499.9|2497.9|2532.2|2529.2|2538.2|2535.2|2499.3|2496.3|10250
1649768400000|2022-04-12 13:00:00|2532.3|2529.3|2519.1|2516.1|2539.9|2536.9|2516.9|2514.3|11448
1649772000000|2022-04-12 14:00:00|2518.6|2516.6|2551.3|2549.3|2556.8|2554.8|2517.4|2515.1|9424
1649775600000|2022-04-12 15:00:00|2551.4|2549.4|2552.7|2550.7|2562.6|2560.6|2548.1|2546.1|7773
1649779200000|2022-04-12 16:00:00|2552.6|2550.6|2559|2557|2560.4|2558.4|2550|2547.5|4431
1649782800000|2022-04-12 17:00:00|2559.1|2557.1|2546|2544|2560.9|2558.6|2545.7|2543.7|4859
1649786400000|2022-04-12 18:00:00|2546.2|2544.2|2537|2535|2546.7|2544.7|2535.8|2533.6|3896
1649790000000|2022-04-12 19:00:00|2536.9|2534.9|2543.8|2541.8|2544.2|2542.1|2535.2|2533|2636
1649793600000|2022-04-12 20:00:00|2544|2541|2537.9|2534.9|2544.1|2541.4|2537.1|2532.9|1515
1649800800000|2022-04-12 22:00:00|2541|2538|2543.4|2540.4|2545.4|2542.4|2540.2|2536.7|1828
1649804400000|2022-04-12 23:00:00|2543.8|2540.8|2541.4|2538.4|2545|2542|2538.7|2536|1729
1649808000000|2022-04-13 00:00:00|2541.3|2538.3|2538.9|2535.9|2544.9|2541.9|2536.1|2533.5|3680
1649811600000|2022-04-13 01:00:00|2539|2536|2552.6|2549.6|2552.8|2549.8|2538.1|2535.1|5952
1649815200000|2022-04-13 02:00:00|2552.3|2549.3|2554.2|2551.2|2556.1|2553.1|2550.1|2547.1|4570
1649818800000|2022-04-13 03:00:00|2553.9|2550.9|2552|2549|2556.9|2553.9|2549.8|2546.8|3114
1649822400000|2022-04-13 04:00:00|2552.2|2549.2|2547.9|2545.9|2552.9|2549.9|2546.8|2544.3|2603
1649826000000|2022-04-13 05:00:00|2547.8|2545.8|2556.8|2553.8|2561.8|2558.8|2547.2|2544.5|3780
1649829600000|2022-04-13 06:00:00|2556.9|2553.9|2547.4|2544.4|2556.9|2553.9|2545.9|2542.9|5696
1649833200000|2022-04-13 07:00:00|2547.3|2544.3|2559.1|2556.1|2560.2|2557.2|2541.5|2538.5|4326
1649836800000|2022-04-13 08:00:00|2559|2556|2564|2562|2571.2|2568.2|2555|2552.6|5324
1649840400000|2022-04-13 09:00:00|2564.2|2562.2|2569.1|2566.1|2571.5|2568.5|2563.8|2561.5|4206
1649844000000|2022-04-13 10:00:00|2569.2|2566.2|2569.7|2566.7|2573.6|2571|2566.4|2563.8|4033
1649847600000|2022-04-13 11:00:00|2569.9|2566.9|2569.5|2566.5|2572.4|2570.1|2563.2|2560.8|5197
1649851200000|2022-04-13 12:00:00|2569.3|2566.3|2569.7|2567.7|2577|2574.5|2555.5|2552.8|8463
1649854800000|2022-04-13 13:00:00|2570.1|2567.1|2566.4|2564.4|2573.7|2571.7|2553.9|2551.2|10849
1649858400000|2022-04-13 14:00:00|2566.3|2564.3|2576|2574|2581.7|2579.5|2561.7|2559.7|8460
1649862000000|2022-04-13 15:00:00|2575.9|2573.9|2578.7|2576.7|2581|2578.7|2568.5|2566|6283
1649865600000|2022-04-13 16:00:00|2578.8|2576.8|2574.3|2572.3|2580.2|2578.2|2571.6|2569.3|5002
1649869200000|2022-04-13 17:00:00|2574|2572|2576.4|2574.4|2584.9|2582.4|2571.6|2569.1|4554
1649872800000|2022-04-13 18:00:00|2576.3|2574.3|2569.6|2567.6|2580.7|2577.8|2569.5|2567.5|2950
1649876400000|2022-04-13 19:00:00|2569.7|2567.7|2574.7|2571.7|2575.5|2572.9|2568.3|2565.9|3388
1649880000000|2022-04-13 20:00:00|2574.9|2571.9|2575.4|2572.4|2577.4|2574|2571.3|2568.7|1953
1649887200000|2022-04-13 22:00:00|2577.3|2569.2|2572.4|2569.4|2577.9|2573.7|2572|2568.4|1871
1649890800000|2022-04-13 23:00:00|2572|2569|2568.2|2565.2|2574.6|2571.6|2567.9|2564.9|1700
1649894400000|2022-04-14 00:00:00|2568.5|2565.5|2569.2|2566.2|2570.5|2567.5|2563.2|2560.2|3366
1649898000000|2022-04-14 01:00:00|2569.3|2566.3|2582.6|2579.6|2584.9|2581.9|2568.5|2565.5|4781
1649901600000|2022-04-14 02:00:00|2582.7|2579.7|2583.2|2580.2|2589|2586|2582.1|2579.1|4513
1649905200000|2022-04-14 03:00:00|2583.3|2580.3|2576.4|2573.4|2584.4|2581.4|2576.4|2573.4|3922
1649908800000|2022-04-14 04:00:00|2575.7|2573.7|2580.5|2577.5|2581.1|2578.1|2574|2571|2986
1649912400000|2022-04-14 05:00:00|2580.6|2577.6|2573.9|2570.9|2580.6|2577.6|2573.4|2570.4|3185
1649916000000|2022-04-14 06:00:00|2574.2|2571.2|2576|2573|2580.5|2577.5|2572|2569|4726
1649919600000|2022-04-14 07:00:00|2576.1|2573.1|2573.4|2570.4|2578.5|2575.8|2566.7|2564.1|5740
1649923200000|2022-04-14 08:00:00|2573.6|2570.6|2566.4|2563.4|2573.7|2570.8|2566|2563.2|3455
1649926800000|2022-04-14 09:00:00|2566.3|2563.3|2555.5|2552.5|2567.3|2564.6|2553.6|2551.1|5763
1649930400000|2022-04-14 10:00:00|2554.7|2552.7|2561.8|2558.8|2563.2|2560.2|2552.1|2549.1|5353
1649934000000|2022-04-14 11:00:00|2561.9|2558.9|2559.8|2556.8|2573.8|2571.1|2558.7|2556.1|6402
1649937600000|2022-04-14 12:00:00|2559.9|2556.9|2550.7|2547.7|2566|2563|2546.3|2543.3|10322
1649941200000|2022-04-14 13:00:00|2550.6|2547.6|2533.2|2530.2|2561.4|2558.8|2531.6|2528.6|12423
1649944800000|2022-04-14 14:00:00|2533|2530|2554.3|2552.3|2554.9|2552.6|2531|2528|9798
1649948400000|2022-04-14 15:00:00|2554.2|2552.2|2540|2537|2554.3|2552.3|2534.7|2532.6|6993
1649952000000|2022-04-14 16:00:00|2540.1|2537.1|2549.3|2546.3|2549.7|2547.3|2538.8|2536.4|3675
1649955600000|2022-04-14 17:00:00|2549.5|2546.5|2559.1|2556.1|2559.4|2556.9|2548.8|2546.2|4574
1649959200000|2022-04-14 18:00:00|2559.3|2556.3|2555.4|2553.4|2564.8|2562|2555.3|2552.8|2929
1649962800000|2022-04-14 19:00:00|2555.3|2553.3|2561.6|2558.6|2562.7|2559.9|2555|2552.3|2832
1649966400000|2022-04-14 20:00:00|2561.8|2558.8|2568.2|2565.2|2571.8|2566.2|2560|2554.2|2130
1650232800000|2022-04-17 22:00:00|2567.5|2561.7|2576.2|2573.2|2578.1|2575.7|2559.4|2550.4|3739
1650236400000|2022-04-17 23:00:00|2576.1|2573.1|2588|2585|2588.1|2585.1|2573.2|2570.2|3943
1650240000000|2022-04-18 00:00:00|2588.4|2585.4|2587.1|2584.1|2591.7|2588.7|2580|2577|5108
1650243600000|2022-04-18 01:00:00|2587.4|2584.4|2591.2|2588.2|2597.4|2594.4|2582|2579|7620
1650247200000|2022-04-18 02:00:00|2591.1|2588.1|2584|2581|2593.5|2590.5|2583.7|2580.7|4802
1650250800000|2022-04-18 03:00:00|2584.1|2581.1|2587.4|2584.4|2588.8|2585.8|2583.4|2580.4|2721
1650254400000|2022-04-18 04:00:00|2587.5|2584.5|2583.4|2580.4|2589|2586|2578.9|2576.2|2340
1650258000000|2022-04-18 05:00:00|2583.2|2580.2|2579.4|2576.4|2591.4|2588.4|2576.3|2573.3|5298
1650261600000|2022-04-18 06:00:00|2579.3|2576.3|2585.8|2582.8|2589.4|2586.7|2575.6|2573.2|5222
1650265200000|2022-04-18 07:00:00|2585.7|2582.7|2588|2585|2592.4|2589.9|2584.6|2582.3|3545
1650268800000|2022-04-18 08:00:00|2587.9|2584.9|2590.7|2587.7|2591.9|2589.4|2586.3|2583.5|3058
1650272400000|2022-04-18 09:00:00|2590.8|2587.8|2592|2589|2594.7|2591.7|2588|2585|2679
1650276000000|2022-04-18 10:00:00|2591.9|2588.9|2590.2|2587.2|2595.1|2592.1|2589|2586|3493
1650279600000|2022-04-18 11:00:00|2590.7|2587.7|2602.7|2599.7|2604.3|2601.8|2588.7|2586|4537
1650283200000|2022-04-18 12:00:00|2603.7|2600.7|2614.4|2611.4|2623.7|2620.9|2602.6|2599.6|9432
1650286800000|2022-04-18 13:00:00|2613.8|2610.8|2607.4|2604.4|2618.2|2615.4|2592.8|2589.9|11107
1650290400000|2022-04-18 14:00:00|2607.3|2604.3|2594.6|2592.6|2616.8|2614.3|2592.7|2590.4|9826
1650294000000|2022-04-18 15:00:00|2594.7|2592.7|2607.4|2604.4|2609.8|2607.2|2593.1|2590.5|7357
1650297600000|2022-04-18 16:00:00|2607.3|2604.3|2605.1|2602.1|2610.3|2607.7|2600.6|2598.2|5555
1650301200000|2022-04-18 17:00:00|2605.2|2602.2|2586.5|2583.5|2606.9|2603.9|2585.3|2582.5|5871
1650304800000|2022-04-18 18:00:00|2586.6|2583.6|2590.5|2588.5|2591.2|2588.8|2580.8|2578.2|4674
1650308400000|2022-04-18 19:00:00|2590.4|2588.4|2586.9|2583.9|2598.4|2596.1|2585.9|2583.2|3024
1650312000000|2022-04-18 20:00:00|2587|2584|2587.3|2584.3|2589.9|2586.9|2584.5|2582|1898
1650319200000|2022-04-18 22:00:00|2588.5|2581.4|2587.4|2584.4|2591.3|2586.9|2584.3|2575.3|2122
1650322800000|2022-04-18 23:00:00|2587.3|2584.3|2587.7|2584.7|2589.1|2586.5|2584.2|2581.2|1705
1650326400000|2022-04-19 00:00:00|2587.9|2584.9|2583.3|2580.3|2588.9|2586.3|2581.2|2578.8|3464
1650330000000|2022-04-19 01:00:00|2583.4|2580.4|2589.9|2586.9|2590.8|2588.3|2581.5|2578.9|5069
1650333600000|2022-04-19 02:00:00|2589.8|2586.8|2583|2580|2590.3|2587.3|2580.4|2578.2|3123
1650337200000|2022-04-19 03:00:00|2583.4|2580.4|2589.9|2586.9|2590.4|2587.8|2582.2|2579.2|3287
1650340800000|2022-04-19 04:00:00|2589.8|2586.8|2583.2|2580.2|2589.9|2586.9|2581.6|2579|2505
1650344400000|2022-04-19 05:00:00|2583.3|2580.3|2577.6|2574.6|2583.8|2580.8|2575.1|2572.1|3966
1650348000000|2022-04-19 06:00:00|2577.5|2574.5|2580.3|2577.3|2583.4|2580.8|2575.6|2573.2|5052
1650351600000|2022-04-19 07:00:00|2580.5|2577.5|2588.8|2586.8|2594|2591.9|2580.1|2577.1|5971
1650355200000|2022-04-19 08:00:00|2588.7|2586.7|2588.3|2586.3|2599|2597|2587.7|2585.4|5548
1650358800000|2022-04-19 09:00:00|2588.4|2586.4|2590.2|2588.2|2590.3|2588.3|2581.7|2579.1|5192
1650362400000|2022-04-19 10:00:00|2590.3|2588.3|2593|2591|2596.5|2594.4|2583.1|2580.8|4125
1650366000000|2022-04-19 11:00:00|2593.1|2591.1|2596.1|2594.1|2596.9|2594.7|2587.6|2584.9|4418
1650369600000|2022-04-19 12:00:00|2596|2594|2583.3|2580.3|2601.3|2599.3|2578.9|2576.7|9951
1650373200000|2022-04-19 13:00:00|2583.4|2580.4|2543.9|2541.9|2583.4|2580.8|2541.7|2539.2|13725
1650376800000|2022-04-19 14:00:00|2543.6|2541.6|2523.9|2520.9|2548.9|2546.6|2515.6|2513|11824
1650380400000|2022-04-19 15:00:00|2524|2521|2522.4|2520.4|2528.2|2525.2|2511.6|2509.3|8607
1650384000000|2022-04-19 16:00:00|2522.5|2520.5|2528.7|2526.7|2531|2529|2519.8|2517.3|5432
1650387600000|2022-04-19 17:00:00|2529|2527|2526.9|2524.9|2531.5|2529.5|2525.8|2523.8|3734
1650391200000|2022-04-19 18:00:00|2526.8|2524.8|2523.8|2521.8|2528.9|2526.4|2520.7|2518.4|3103
1650394800000|2022-04-19 19:00:00|2524.2|2522.2|2518.2|2515.2|2524.4|2522.4|2507|2504|5282
1650398400000|2022-04-19 20:00:00|2518.3|2515.3|2519.4|2516.4|2520.7|2517.3|2515|2512|2447
1650405600000|2022-04-19 22:00:00|2520.8|2517.8|2514.8|2511.8|2523.9|2517.9|2512.6|2509.2|2495
1650409200000|2022-04-19 23:00:00|2514.9|2511.9|2512|2509|2517|2514|2509.9|2506.9|2330
1650412800000|2022-04-20 00:00:00|2511.9|2508.9|2508.9|2505.9|2512.2|2509.2|2504.7|2501.7|3648
1650416400000|2022-04-20 01:00:00|2508.8|2505.8|2503.5|2500.5|2513.8|2510.8|2499.3|2496.3|7314
1650420000000|2022-04-20 02:00:00|2503.6|2500.6|2510.4|2507.4|2510.9|2507.9|2500.9|2497.9|4662
1650423600000|2022-04-20 03:00:00|2510.7|2507.7|2509.9|2506.9|2514.7|2511.7|2508.9|2505.9|3990
1650427200000|2022-04-20 04:00:00|2509.8|2506.8|2506.1|2503.1|2510|2507.1|2504.2|2501.3|2706
1650430800000|2022-04-20 05:00:00|2506|2503|2506.2|2503.2|2513.3|2510.6|2505.5|2502.5|3738
1650434400000|2022-04-20 06:00:00|2506.3|2503.3|2499.4|2497.4|2508.5|2505.6|2492.8|2489.8|6605
1650438000000|2022-04-20 07:00:00|2499.2|2497.2|2499.7|2497.7|2504.4|2502|2495.8|2493|6373
1650441600000|2022-04-20 08:00:00|2499.8|2497.8|2502.6|2500.6|2504.3|2501.9|2490.5|2488.4|5507
1650445200000|2022-04-20 09:00:00|2502.8|2500.8|2508.3|2506.3|2508.9|2506.4|2498.7|2496.1|6711
1650448800000|2022-04-20 10:00:00|2508.2|2506.2|2520.8|2517.8|2525.1|2523|2507.8|2505.6|6119
1650452400000|2022-04-20 11:00:00|2520.2|2517.2|2524.8|2521.8|2531.1|2528.2|2519.7|2517.2|5016
1650456000000|2022-04-20 12:00:00|2524.9|2521.9|2510|2508|2525.9|2523.2|2502.4|2500.1|8817
1650459600000|2022-04-20 13:00:00|2510.1|2508.1|2511.8|2508.8|2518|2516|2501.2|2499.2|9028
1650463200000|2022-04-20 14:00:00|2511.9|2508.9|2514.9|2512.9|2521.6|2519.6|2509.4|2507.4|9419
1650466800000|2022-04-20 15:00:00|2514.8|2512.8|2509.9|2507.9|2520.4|2518.4|2507.7|2505.7|5972
1650470400000|2022-04-20 16:00:00|2510|2508|2517.8|2515.8|2518|2516|2507.1|2505.1|3736
1650474000000|2022-04-20 17:00:00|2517.9|2515.9|2517.4|2514.4|2521.2|2518.7|2513.8|2511.5|4391
1650477600000|2022-04-20 18:00:00|2517.6|2514.6|2511.5|2509.5|2519.6|2517.3|2510.6|2508.2|3301
1650481200000|2022-04-20 19:00:00|2511.6|2509.6|2523.6|2521.6|2523.8|2521.8|2510.3|2507.9|3002
1650484800000|2022-04-20 20:00:00|2523.1|2521.1|2521.4|2518.4|2523.6|2521.2|2518.9|2515.8|1722
1650492000000|2022-04-20 22:00:00|2520.5|2517.5|2515.8|2513.8|2521.5|2518.9|2514.5|2512|2029
1650495600000|2022-04-20 23:00:00|2516|2514|2517.8|2515.8|2519.2|2517.1|2514.9|2512.5|2120
1650499200000|2022-04-21 00:00:00|2517.7|2515.7|2516.3|2514.3|2519.1|2517.1|2511|2509|4037
1650502800000|2022-04-21 01:00:00|2516.4|2514.4|2514.8|2512.8|2519.8|2517.8|2511.2|2509.2|5905
1650506400000|2022-04-21 02:00:00|2514.9|2512.9|2509.1|2507.1|2515.5|2513.5|2508.1|2506.1|4075
1650510000000|2022-04-21 03:00:00|2509|2507|2505.8|2503.8|2510.2|2508.2|2504.6|2502.6|2970
1650513600000|2022-04-21 04:00:00|2505.5|2503.5|2505|2503|2507.8|2505.8|2504.7|2502.7|2025
1650517200000|2022-04-21 05:00:00|2505.1|2503.1|2509.6|2507.6|2511.6|2509.6|2504.3|2502.3|4434
1650520800000|2022-04-21 06:00:00|2509.7|2507.7|2508.8|2506.8|2514|2512|2505.6|2503.6|5548
1650524400000|2022-04-21 07:00:00|2508.9|2506.9|2506.9|2504.9|2509.9|2507.9|2498.7|2496.7|6498
1650528000000|2022-04-21 08:00:00|2506.6|2504.6|2500.3|2498.3|2506.8|2504.8|2491.3|2489.3|5542
1650531600000|2022-04-21 09:00:00|2500.2|2498.2|2483.9|2481.9|2501.4|2499.4|2481|2479|4950
1650535200000|2022-04-21 10:00:00|2484|2482|2464.5|2462.5|2484|2482|2464.4|2462.4|6120
1650538800000|2022-04-21 11:00:00|2464.7|2462.7|2467.8|2465.8|2474.1|2472.1|2458.4|2456.4|7096
1650542400000|2022-04-21 12:00:00|2468.1|2466.1|2478.5|2476.5|2484.2|2482.2|2461.3|2459.3|9949
1650546000000|2022-04-21 13:00:00|2478.4|2476.4|2475|2473|2488.4|2486.4|2470.7|2468.7|9312
1650549600000|2022-04-21 14:00:00|2474.9|2472.9|2463.4|2461.4|2478.4|2475.8|2456.2|2454.2|7264
1650553200000|2022-04-21 15:00:00|2463.3|2461.3|2452.4|2450.4|2465.6|2463.6|2445.1|2443.1|7505
1650556800000|2022-04-21 16:00:00|2452.3|2450.3|2446.9|2444.9|2453.3|2451.3|2443.2|2440.8|4722
1650560400000|2022-04-21 17:00:00|2446.8|2444.8|2457.2|2455.2|2461.4|2459|2445.8|2443.7|5633
1650564000000|2022-04-21 18:00:00|2457.3|2455.3|2468.6|2466.6|2473.1|2470.8|2449.4|2447.4|4286
1650567600000|2022-04-21 19:00:00|2468.7|2466.7|2468.9|2466.9|2476.5|2474.5|2465.1|2463.1|4033
1650571200000|2022-04-21 20:00:00|2468.8|2466.8|2467.2|2464.2|2470.9|2468.9|2465.7|2458.9|2082
1650578400000|2022-04-21 22:00:00|2467|2465|2466.1|2464.1|2467.7|2465.3|2464.4|2462.4|1457
1650582000000|2022-04-21 23:00:00|2466.2|2464.2|2464.1|2462.1|2468.6|2466|2463.8|2461.8|1529
1650585600000|2022-04-22 00:00:00|2463.9|2461.9|2459.9|2457.9|2466.6|2464.6|2457.5|2455.5|3272
1650589200000|2022-04-22 01:00:00|2459.8|2457.8|2456.5|2454.5|2461|2459|2454.2|2452.2|6739
1650592800000|2022-04-22 02:00:00|2456.6|2454.6|2448.3|2446.3|2458|2456|2448.3|2446.3|4937
1650596400000|2022-04-22 03:00:00|2448.4|2446.4|2452.9|2450.9|2453.5|2451.5|2443.6|2441.6|4155
1650600000000|2022-04-22 04:00:00|2453|2451|2457.2|2455.2|2459.1|2457.1|2452.1|2450.1|3422
1650603600000|2022-04-22 05:00:00|2457.1|2455.1|2458.4|2456.4|2460.9|2458.9|2451.6|2449.6|4971
1650607200000|2022-04-22 06:00:00|2458.3|2456.3|2452.6|2450.6|2461.2|2459.2|2449.1|2447.1|6665
1650610800000|2022-04-22 07:00:00|2452.9|2450.9|2445.4|2443.4|2455|2453|2445.4|2443.4|6942
1650614400000|2022-04-22 08:00:00|2445.2|2443.2|2424.8|2422.8|2445.6|2443.6|2424|2422|6699
1650618000000|2022-04-22 09:00:00|2424.9|2422.9|2423.9|2421.9|2426.9|2424.9|2415.2|2413.2|6246
1650621600000|2022-04-22 10:00:00|2423.8|2421.8|2432.8|2430.8|2437.9|2435.9|2405.9|2403.9|7052
1650625200000|2022-04-22 11:00:00|2433.4|2431.4|2431.6|2429.6|2439|2437|2429.5|2427.5|5749
1650628800000|2022-04-22 12:00:00|2431.7|2429.7|2422.6|2420.6|2433|2431|2415.5|2413.5|8160
1650632400000|2022-04-22 13:00:00|2422.7|2420.7|2432.4|2430.4|2440.2|2438.2|2410.8|2408.8|8409
1650636000000|2022-04-22 14:00:00|2432.3|2430.3|2423.8|2421.8|2439.6|2437.6|2418.3|2416.3|5765
1650639600000|2022-04-22 15:00:00|2423.9|2421.9|2429.3|2427.3|2430.1|2428.1|2412.6|2410.6|5510
1650643200000|2022-04-22 16:00:00|2429.4|2427.4|2425.8|2423.8|2432.4|2430.4|2422.9|2420.9|4262
1650646800000|2022-04-22 17:00:00|2425.7|2423.7|2425.4|2423.4|2430|2428|2421.3|2419.3|3786
1650650400000|2022-04-22 18:00:00|2425.5|2423.5|2422.6|2420.6|2428.8|2426.8|2422.3|2420.3|4380
1650654000000|2022-04-22 19:00:00|2422.7|2420.7|2417.8|2415.8|2428.3|2426.3|2417.8|2415.1|4310
1650657600000|2022-04-22 20:00:00|2418.1|2416.1|2417.5|2414.5|2422|2420|2415.7|2410.2|2799
1650837600000|2022-04-24 22:00:00|2414.5|2411.5|2408.8|2405.8|2419.8|2417.1|2406.6|2403.7|2825
1650841200000|2022-04-24 23:00:00|2408.9|2405.9|2412.5|2410.5|2415.1|2412.9|2406.3|2403.6|2524
1650844800000|2022-04-25 00:00:00|2412.4|2410.4|2411.6|2409.6|2415.9|2413.9|2407.4|2405.4|4210
1650848400000|2022-04-25 01:00:00|2411.7|2409.7|2397.6|2395.6|2412.6|2410.6|2394.9|2392.9|7575
1650852000000|2022-04-25 02:00:00|2397.7|2395.7|2391.1|2389.1|2400|2398|2389.3|2387.3|6374
1650855600000|2022-04-25 03:00:00|2391|2389|2389.8|2387.8|2393.8|2391.8|2388.2|2386.2|3521
1650859200000|2022-04-25 04:00:00|2389.7|2387.7|2374.5|2372.5|2391.7|2389.7|2374.2|2372.2|4237
1650862800000|2022-04-25 05:00:00|2374.6|2372.6|2374.7|2372.7|2385.1|2383.1|2370.1|2368.1|6123
1650866400000|2022-04-25 06:00:00|2374.8|2372.8|2375.8|2373.8|2378.4|2376.4|2365.6|2363.6|8548
1650870000000|2022-04-25 07:00:00|2375.7|2373.7|2376.2|2374.2|2386.1|2384.1|2370.2|2368.2|7049
1650873600000|2022-04-25 08:00:00|2376.1|2374.1|2368.4|2366.4|2386.3|2384.3|2368.3|2366.3|6033
1650877200000|2022-04-25 09:00:00|2368.5|2366.5|2368.3|2366.3|2378.6|2376.6|2365.5|2363.5|5735
1650880800000|2022-04-25 10:00:00|2368.4|2366.4|2354.1|2352.1|2371.5|2369.5|2352.3|2350.3|5664
1650884400000|2022-04-25 11:00:00|2354|2352|2361.4|2359.4|2367.6|2365.6|2349.1|2347.1|8420
1650888000000|2022-04-25 12:00:00|2361.3|2359.3|2352.7|2350.7|2365.6|2363.6|2340.9|2338.9|10353
1650891600000|2022-04-25 13:00:00|2352.6|2350.6|2361|2359|2371.3|2369.3|2351.8|2349.8|8885
1650895200000|2022-04-25 14:00:00|2360.9|2358.9|2360.9|2358.9|2369.3|2367.3|2346.4|2344.4|6617
1650898800000|2022-04-25 15:00:00|2361|2359|2360.3|2358.3|2375.2|2373.2|2354|2352|5932
1650902400000|2022-04-25 16:00:00|2360.4|2358.4|2365.9|2363.9|2369|2367|2358.6|2356.6|5628
1650906000000|2022-04-25 17:00:00|2365.8|2363.8|2362.8|2360.8|2367.9|2365.9|2358|2356|5887
1650909600000|2022-04-25 18:00:00|2362.9|2360.9|2364.3|2362.3|2375.5|2373.5|2359.8|2357.8|5981
1650913200000|2022-04-25 19:00:00|2364.5|2362.5|2365.8|2363.8|2373.2|2371|2363.1|2361.1|4854
1650916800000|2022-04-25 20:00:00|2366|2364|2364.1|2361.1|2367|2365|2360.5|2357.6|1843
1650924000000|2022-04-25 22:00:00|2364.5|2361.5|2371.9|2369.9|2373.1|2370.9|2364.3|2360.4|1867
1650927600000|2022-04-25 23:00:00|2372|2370|2369.6|2367.6|2372.4|2370.1|2368.8|2366.6|1693
1650931200000|2022-04-26 00:00:00|2369.8|2367.8|2375.8|2373.8|2379.1|2376.6|2368.7|2366.7|4439
1650934800000|2022-04-26 01:00:00|2376.1|2374.1|2372.9|2370.9|2382.2|2379.6|2369.2|2367.2|7387
1650938400000|2022-04-26 02:00:00|2373.1|2371.1|2391.3|2389.3|2392.2|2390.2|2372.7|2370.1|5587
1650942000000|2022-04-26 03:00:00|2391.2|2389.2|2382.4|2380.4|2394.3|2391.8|2380.4|2378|6118
1650945600000|2022-04-26 04:00:00|2382.3|2380.3|2381.6|2379.6|2387.1|2384.7|2378.8|2376|3943
1650949200000|2022-04-26 05:00:00|2381.7|2379.7|2386|2384|2387.2|2385.2|2374.7|2372.3|6016
1650952800000|2022-04-26 06:00:00|2386.2|2383|2370.7|2368.7|2386.5|2384.1|2369|2367|7299
1650956400000|2022-04-26 07:00:00|2370.6|2368.6|2359.4|2357.4|2372|2370|2356.3|2354.3|7093
1650960000000|2022-04-26 08:00:00|2359.3|2357.3|2370.5|2368.5|2372.9|2370.9|2358.7|2356.7|5920
1650963600000|2022-04-26 09:00:00|2370.4|2368.4|2375.1|2373.1|2377.4|2375.4|2368|2366|4380
1650967200000|2022-04-26 10:00:00|2375|2373|2382|2380|2383|2381|2372.3|2370.3|5424
1650970800000|2022-04-26 11:00:00|2381.9|2379.9|2368.2|2366.2|2381.9|2379.9|2367.1|2365.1|5560
1650974400000|2022-04-26 12:00:00|2368.4|2366.4|2357.8|2355.8|2370.5|2368.5|2352|2350|8657
1650978000000|2022-04-26 13:00:00|2357.4|2355.4|2360.3|2358.3|2377.6|2375.6|2356.9|2354.9|9382
1650981600000|2022-04-26 14:00:00|2360.1|2358.1|2354.6|2352.6|2365.7|2363.7|2349.2|2347.2|9281
1650985200000|2022-04-26 15:00:00|2354.5|2352.5|2351.3|2349.3|2361.9|2359.9|2350.9|2348.9|8973
1650988800000|2022-04-26 16:00:00|2351.4|2349.4|2352.3|2350.3|2355.7|2353.7|2348.4|2346.4|6250
1650992400000|2022-04-26 17:00:00|2352.4|2350.4|2348.8|2346.8|2356.1|2354.1|2347.6|2345.6|5353
1650996000000|2022-04-26 18:00:00|2348.6|2346.6|2343|2341|2350.1|2348.1|2341|2339|6068
1650999600000|2022-04-26 19:00:00|2343.3|2341.3|2347.1|2345.1|2354.4|2352.4|2342.4|2340.4|4986
1651003200000|2022-04-26 20:00:00|2347.2|2345.2|2352|2349|2355.7|2353.7|2346.8|2344.8|3002
1651010400000|2022-04-26 22:00:00|2355.4|2352.4|2356.2|2353.2|2361.7|2357|2349.3|2341.9|3198
1651014000000|2022-04-26 23:00:00|2356.1|2353.1|2361.9|2358.9|2363.1|2360.1|2350.4|2347.7|2534
1651017600000|2022-04-27 00:00:00|2362|2359|2360.6|2358.6|2363.3|2360.6|2358.2|2356.2|2937
1651021200000|2022-04-27 01:00:00|2360.5|2358.5|2356.5|2354.5|2361.3|2359.3|2351.7|2349.7|6172
1651024800000|2022-04-27 02:00:00|2356.6|2354.6|2357.4|2355.4|2363.6|2361.4|2352.9|2350.9|5683
1651028400000|2022-04-27 03:00:00|2357.7|2355.7|2355.6|2353.6|2358.2|2356.2|2351.8|2349.8|4117
1651032000000|2022-04-27 04:00:00|2355.5|2353.5|2353.1|2351.1|2357.4|2355.4|2348.9|2346.9|2803
1651035600000|2022-04-27 05:00:00|2353|2351|2360.4|2358.4|2361.1|2359.1|2351.8|2349.3|4467
1651039200000|2022-04-27 06:00:00|2360.3|2358.3|2355.1|2353.1|2361.4|2359.4|2351.4|2349.4|6777
1651042800000|2022-04-27 07:00:00|2355.2|2353.2|2352.1|2350.1|2360.3|2358.3|2347.7|2345.7|6913
1651046400000|2022-04-27 08:00:00|2352|2350|2347.6|2345.6|2352.5|2350.5|2327.3|2324.3|8200
1651050000000|2022-04-27 09:00:00|2347.7|2345.7|2358.6|2356.6|2364|2362|2347.3|2345.3|6051
1651053600000|2022-04-27 10:00:00|2358.7|2356.7|2364.3|2362.3|2365|2363|2355.4|2353.4|5076
1651057200000|2022-04-27 11:00:00|2364.4|2362.4|2362.5|2360.5|2366.4|2364.4|2358.4|2356.4|5613
1651060800000|2022-04-27 12:00:00|2362.2|2360.2|2353.3|2351.3|2370.6|2368.6|2352.7|2350.7|8768
1651064400000|2022-04-27 13:00:00|2353.7|2351.7|2353.3|2351.3|2368|2366|2338.9|2336.9|11333
1651068000000|2022-04-27 14:00:00|2353|2351|2339.2|2337.2|2355.5|2353.5|2338.8|2336.8|9677
1651071600000|2022-04-27 15:00:00|2339.1|2337.1|2336.9|2334.9|2343.5|2341.5|2331.5|2329.5|8136
1651075200000|2022-04-27 16:00:00|2336.8|2334.8|2343.4|2341.4|2347.3|2345.3|2336.1|2334.1|4976
1651078800000|2022-04-27 17:00:00|2343.5|2341.5|2344.6|2342.6|2346.3|2344.3|2336.8|2334.8|4730
1651082400000|2022-04-27 18:00:00|2344.5|2342.5|2330.5|2328.5|2345.1|2343.1|2329.6|2327.6|4795
1651086000000|2022-04-27 19:00:00|2330.2|2328.2|2329.2|2327.2|2333.3|2331.3|2325.8|2323.8|4675
1651089600000|2022-04-27 20:00:00|2329|2327|2332.3|2329.3|2334.9|2330.4|2325.2|2323.2|2732
1651096800000|2022-04-27 22:00:00|2333|2330|2335.5|2332.5|2342.7|2339.8|2330.9|2325.1|2925
1651100400000|2022-04-27 23:00:00|2335.8|2332.8|2333.9|2331.9|2337|2334.3|2330.5|2328.1|1930
1651104000000|2022-04-28 00:00:00|2334|2332|2332.4|2329.4|2337.1|2334.6|2331.6|2328.7|2401
1651107600000|2022-04-28 01:00:00|2332.6|2329.6|2331.7|2329.7|2333.1|2331|2325.6|2323.6|4986
1651111200000|2022-04-28 02:00:00|2331.6|2329.6|2331.1|2328.1|2332.8|2330.8|2326.6|2324.6|3339
1651114800000|2022-04-28 03:00:00|2331.4|2328.4|2318.4|2316.4|2331.9|2328.9|2314.1|2311.1|6229
1651118400000|2022-04-28 04:00:00|2318.3|2316.3|2317.9|2315.9|2319.5|2317.5|2310.5|2308.2|3953
1651122000000|2022-04-28 05:00:00|2317.7|2315.7|2302.5|2299.5|2318.1|2316.1|2301.5|2299.1|6339
1651125600000|2022-04-28 06:00:00|2302.6|2299.6|2320.8|2318.8|2322.2|2320.2|2301.1|2298.4|6332
1651129200000|2022-04-28 07:00:00|2321.1|2319.1|2328.8|2326.8|2332.8|2330.8|2319|2317|6344
1651132800000|2022-04-28 08:00:00|2328.9|2326.9|2326.8|2324.8|2333.7|2331.7|2319.1|2317.1|5541
1651136400000|2022-04-28 09:00:00|2326.9|2324.9|2325|2323|2331.2|2329.2|2323.1|2321.1|4875
1651140000000|2022-04-28 10:00:00|2325.1|2323.1|2319.7|2317.7|2328.1|2326.1|2315.9|2313.8|5502
1651143600000|2022-04-28 11:00:00|2319.8|2317.8|2306.6|2304.6|2320.3|2318.3|2305.6|2303.6|5603
1651147200000|2022-04-28 12:00:00|2306.5|2304.5|2304.6|2302.6|2326.6|2324.6|2290.3|2288.3|10992
1651150800000|2022-04-28 13:00:00|2304.2|2302.2|2313.5|2311.5|2317.4|2315.4|2299.1|2297.1|10879
1651154400000|2022-04-28 14:00:00|2313.8|2311.8|2304.5|2302.5|2315.3|2313.3|2297.4|2295.4|10377
1651158000000|2022-04-28 15:00:00|2304.4|2302.4|2297.9|2295.9|2310.3|2308.3|2297.6|2295.6|6752
1651161600000|2022-04-28 16:00:00|2298.5|2296.5|2310.4|2308.4|2312.3|2310.3|2296.2|2294.2|6259
1651165200000|2022-04-28 17:00:00|2310.5|2308.5|2308.5|2306.5|2320|2318|2306.8|2304.8|5488
1651168800000|2022-04-28 18:00:00|2308.6|2306.6|2318.6|2316.6|2318.9|2316.9|2308.6|2306.6|3350
1651172400000|2022-04-28 19:00:00|2318.5|2316.5|2321.7|2319.7|2324.4|2322.2|2317.2|2315.2|3516
1651176000000|2022-04-28 20:00:00|2321.8|2319.8|2316.9|2313.9|2322.1|2320.1|2314.3|2312.1|1771
1651183200000|2022-04-28 22:00:00|2316.5|2314.5|2313.7|2311.7|2320.1|2317.8|2313.3|2311.2|1681
1651186800000|2022-04-28 23:00:00|2313.8|2311.8|2319.5|2317.5|2319.7|2317.7|2313.3|2311.2|1537
1651190400000|2022-04-29 00:00:00|2319.4|2317.4|2318.9|2316.9|2322.4|2320.4|2317.8|2315.8|2568
1651194000000|2022-04-29 01:00:00|2318.8|2316.8|2329.5|2327.5|2333.7|2331.7|2318.6|2316.6|5757
1651197600000|2022-04-29 02:00:00|2329.7|2327.7|2325|2323|2332.8|2330.8|2317.3|2315.3|6316
1651201200000|2022-04-29 03:00:00|2324.9|2322.9|2328.1|2326.1|2328.7|2326.7|2321.5|2319.5|4995
1651204800000|2022-04-29 04:00:00|2328.3|2326.3|2331.4|2329.4|2331.7|2329.7|2326.3|2324.3|2245
1651208400000|2022-04-29 05:00:00|2331.5|2329.5|2336.6|2334.6|2343.4|2341.4|2331.4|2329.4|5538
1651212000000|2022-04-29 06:00:00|2336.8|2334.8|2346.2|2344.2|2349.3|2347.3|2335.5|2333.5|6766
1651215600000|2022-04-29 07:00:00|2346.4|2344.4|2356|2354|2357.5|2355.5|2342.2|2340.2|7238
1651219200000|2022-04-29 08:00:00|2356.3|2354.3|2349.6|2347.6|2356.3|2354.3|2347.2|2345.2|5167
1651222800000|2022-04-29 09:00:00|2349.7|2347.7|2346.3|2344.3|2357|2355|2346.2|2344.2|5267
1651226400000|2022-04-29 10:00:00|2346.6|2344.6|2349.2|2347.2|2354.7|2352.4|2346|2344|4237
1651230000000|2022-04-29 11:00:00|2348.9|2346.9|2349.7|2347.7|2352.3|2350.3|2343.8|2341.8|4359
1651233600000|2022-04-29 12:00:00|2350|2348|2320.3|2318.3|2350.3|2348.3|2308.7|2306.7|11281
1651237200000|2022-04-29 13:00:00|2320.4|2318.4|2319.5|2317.5|2323.6|2321.6|2300.7|2298.7|11635
1651240800000|2022-04-29 14:00:00|2319.9|2316.9|2306.3|2304.3|2323.2|2321.2|2304.9|2302.9|10279
1651244400000|2022-04-29 15:00:00|2306.2|2304.2|2309.1|2307.1|2313.1|2311.1|2294.3|2292.3|7786
1651248000000|2022-04-29 16:00:00|2309|2307|2304.6|2302.6|2309.1|2307.1|2296.6|2294.6|5864
1651251600000|2022-04-29 17:00:00|2304.5|2302.5|2305|2303|2308.8|2306.8|2302.1|2300.1|4733
1651255200000|2022-04-29 18:00:00|2305.1|2303.1|2297.1|2295.1|2305.8|2303.8|2295.6|2293.6|4154
1651258800000|2022-04-29 19:00:00|2297.2|2295.2|2278.1|2275.1|2297.2|2295.2|2274.4|2272.4|8048
1651262400000|2022-04-29 20:00:00|2278|2275|2280.5|2277.5|2283.3|2277.7|2269.5|2266.5|3882
1651442400000|2022-05-01 22:00:00|2278.9|2275.9|2279.5|2277.5|2287.3|2284.9|2271.7|2268.6|4158
1651446000000|2022-05-01 23:00:00|2279.4|2277.4|2278.3|2276.3|2285.9|2283.6|2277.4|2275|2874
1651449600000|2022-05-02 00:00:00|2278.2|2276.2|2267.5|2265.5|2278.7|2276.7|2265.6|2263.6|4757
1651453200000|2022-05-02 01:00:00|2267.2|2265.2|2263.1|2260.1|2269.8|2267.8|2262.2|2259.7|3097
1651456800000|2022-05-02 02:00:00|2263|2260|2259.9|2257.9|2264.7|2262.5|2257.5|2255.5|3380
1651460400000|2022-05-02 03:00:00|2260|2258|2263.2|2261.2|2266.2|2264.2|2259.3|2257.3|2817
1651464000000|2022-05-02 04:00:00|2263.4|2261.4|2266.3|2264.3|2268.4|2266.4|2259.6|2257.6|2768
1651467600000|2022-05-02 05:00:00|2265.8|2263.8|2267.1|2265.1|2269.5|2267.5|2260.4|2258.1|3221
1651471200000|2022-05-02 06:00:00|2267.5|2264.5|2276.9|2274.9|2277|2275|2260.7|2258.7|4650
1651474800000|2022-05-02 07:00:00|2277.2|2275.2|2273.3|2271.3|2282.3|2280.3|2271.9|2269.9|4483
1651478400000|2022-05-02 08:00:00|2273.2|2271.2|2263.5|2261.5|2275.9|2273.9|2260.9|2258.9|5141
1651482000000|2022-05-02 09:00:00|2263.7|2261.7|2271.4|2269.4|2271.7|2269.7|2260.4|2258.4|3933
1651485600000|2022-05-02 10:00:00|2271.2|2269.2|2275|2273|2275.4|2273.4|2264.8|2262.8|3464
1651489200000|2022-05-02 11:00:00|2275.3|2273.3|2265.6|2263.6|2276.6|2274.6|2261.5|2259.5|4636
1651492800000|2022-05-02 12:00:00|2265.5|2263.5|2247.2|2245.2|2269.9|2267.9|2245.8|2243.8|10196
1651496400000|2022-05-02 13:00:00|2247|2245|2224.3|2221.3|2249.1|2247.1|2213.1|2211.1|12816
1651500000000|2022-05-02 14:00:00|2224.1|2221.1|2249.2|2247.2|2259|2256.7|2220.6|2218.6|10808
1651503600000|2022-05-02 15:00:00|2249.1|2247.1|2264.9|2262.9|2278.1|2276.1|2247.3|2245|9364
1651507200000|2022-05-02 16:00:00|2265|2263|2253.5|2251.5|2265.8|2263.8|2252.4|2250.4|4863
1651510800000|2022-05-02 17:00:00|2253.3|2251.3|2261.1|2259.1|2263.1|2260.7|2251.4|2249.2|4735
1651514400000|2022-05-02 18:00:00|2261.4|2259.4|2247.4|2245.4|2262.3|2260|2247.2|2245.2|4403
1651518000000|2022-05-02 19:00:00|2247.5|2245.5|2263.7|2261.7|2265.5|2263.5|2247.1|2245.1|4591
1651521600000|2022-05-02 20:00:00|2263.6|2261.6|2266.3|2263.3|2269.3|2264.5|2261.9|2259.8|1721
1651528800000|2022-05-02 22:00:00|2267.7|2262.5|2264|2262|2268.4|2264.4|2261.8|2259.8|1427
1651532400000|2022-05-02 23:00:00|2264.1|2262.1|2264.9|2262.9|2265.8|2263.6|2260.8|2258.4|1623
1651536000000|2022-05-03 00:00:00|2265.1|2263.1|2275.5|2273.5|2276.2|2274.2|2265|2262.7|3475
1651539600000|2022-05-03 01:00:00|2275.6|2273.6|2266.2|2264.2|2276.3|2274|2264|2262|2828
1651543200000|2022-05-03 02:00:00|2266.3|2264.3|2272.9|2270.9|2274.3|2272.3|2263.4|2261.4|2861
1651546800000|2022-05-03 03:00:00|2272.8|2270.8|2264.8|2262.8|2273.1|2271.1|2263.9|2261.9|2625
1651550400000|2022-05-03 04:00:00|2265.2|2263.2|2256|2254|2272.8|2269.8|2254.9|2252.9|3744
1651554000000|2022-05-03 05:00:00|2256.1|2254.1|2263.5|2261.5|2265.9|2263.9|2253.2|2251.2|4256
1651557600000|2022-05-03 06:00:00|2263|2261|2259.1|2257.1|2269.4|2267.4|2256.3|2254.3|4410
1651561200000|2022-05-03 07:00:00|2259.3|2257.3|2257.5|2255.5|2272.2|2270.2|2250.4|2248.4|6772
1651564800000|2022-05-03 08:00:00|2257.6|2255.6|2259.3|2257.3|2260.8|2258.8|2247.1|2245.1|5649
1651568400000|2022-05-03 09:00:00|2259.4|2257.4|2265.2|2263.2|2268.7|2266.7|2256.8|2254.8|4686
1651572000000|2022-05-03 10:00:00|2265.4|2263.4|2259.4|2257.4|2268.7|2266.7|2250.8|2248.8|4652
1651575600000|2022-05-03 11:00:00|2259.5|2257.5|2275.4|2273.4|2275.9|2273.9|2258.5|2256.5|4700
1651579200000|2022-05-03 12:00:00|2275.3|2273.3|2256.7|2254.7|2275.5|2273.5|2243.2|2241.2|8389
1651582800000|2022-05-03 13:00:00|2256.5|2254.5|2270.7|2267.7|2277.9|2275.9|2254.8|2252.8|8119
1651586400000|2022-05-03 14:00:00|2270.9|2267.9|2274.1|2272.1|2285.2|2283.2|2263.9|2261.9|8569
1651590000000|2022-05-03 15:00:00|2274|2272|2268.1|2266.1|2282.4|2280.4|2264.7|2262.7|6925
1651593600000|2022-05-03 16:00:00|2268|2266|2264.2|2262.2|2270|2268|2260.6|2258.6|5054
1651597200000|2022-05-03 17:00:00|2264.5|2262.5|2264.1|2262.1|2268|2266|2260.3|2258.3|4128
1651600800000|2022-05-03 18:00:00|2264|2262|2260.2|2258.2|2264.1|2262.1|2250.5|2248.5|4573
1651604400000|2022-05-03 19:00:00|2260.3|2258.3|2256.7|2254.7|2261.1|2259.1|2253|2251|3828
1651608000000|2022-05-03 20:00:00|2256.6|2254.6|2258.5|2255.5|2260.4|2257.9|2255.4|2253.4|1831
1651615200000|2022-05-03 22:00:00|2260.5|2258.5|2260.1|2258.1|2264.1|2260.2|2259|2254.4|1759
1651618800000|2022-05-03 23:00:00|2259.9|2257.9|2260.8|2258.8|2262.1|2259.6|2258.3|2256.1|1102
1651622400000|2022-05-04 00:00:00|2260.7|2258.7|2257.9|2255.9|2261.7|2259.7|2256.5|2254|1869
1651626000000|2022-05-04 01:00:00|2258.1|2256.1|2256.9|2254.9|2262|2260|2254.4|2252|2263
1651629600000|2022-05-04 02:00:00|2256.8|2254.8|2258.3|2256.3|2261.5|2259.5|2255.2|2253.2|2049
1651633200000|2022-05-04 03:00:00|2258.2|2256.2|2259.4|2257.4|2262.2|2260.2|2257|2255|2119
1651636800000|2022-05-04 04:00:00|2259.3|2257.3|2260.3|2258.3|2262.1|2260.1|2256|2254|1753
1651640400000|2022-05-04 05:00:00|2260.1|2258.1|2254|2252|2260.2|2258.2|2252|2250|2030
1651644000000|2022-05-04 06:00:00|2254.1|2252.1|2259.4|2257.4|2259.6|2257.6|2248.8|2246.8|3741
1651647600000|2022-05-04 07:00:00|2259.5|2257.5|2265.9|2263.9|2268.6|2266.6|2258.3|2256.3|4294
1651651200000|2022-05-04 08:00:00|2266.1|2264.1|2267.3|2265.3|2270.2|2268.2|2262|2260|3862
1651654800000|2022-05-04 09:00:00|2267.4|2265.4|2263.5|2261.5|2267.4|2265.4|2259.1|2257.1|3848
1651658400000|2022-05-04 10:00:00|2263.4|2261.4|2258.2|2256.2|2266.6|2264.6|2256.9|2254.9|2980
1651662000000|2022-05-04 11:00:00|2258.1|2256.1|2261.5|2259.5|2264.7|2262.7|2253.9|2251.9|2630
1651665600000|2022-05-04 12:00:00|2261.4|2259.4|2239.1|2237.1|2261.5|2259.5|2235.8|2233.8|7196
1651669200000|2022-05-04 13:00:00|2239.5|2237.5|2225.6|2222.6|2248.5|2246.5|2222.4|2220.4|8383
1651672800000|2022-05-04 14:00:00|2225.3|2222.3|2238.6|2236.6|2240.5|2238.5|2223.8|2221.1|9271
1651676400000|2022-05-04 15:00:00|2238.9|2236.9|2240.5|2238.5|2242.4|2240.4|2230.5|2228.5|6134
1651680000000|2022-05-04 16:00:00|2240.3|2238.3|2240.7|2238.7|2241.8|2239.8|2236|2234|5218
1651683600000|2022-05-04 17:00:00|2240.8|2238.8|2237.6|2230.5|2243|2241|2231.4|2227.6|5382
1651687200000|2022-05-04 18:00:00|2236.3|2230.6|2283.9|2280.9|2291.4|2289.3|2227.8|2225.2|14452
1651690800000|2022-05-04 19:00:00|2283.5|2280.5|2305.5|2303.5|2309.1|2306.7|2275.9|2273|11607
1651694400000|2022-05-04 20:00:00|2305.6|2303.6|2298.8|2295.8|2310.6|2308.6|2298.7|2293.8|3476
1651701600000|2022-05-04 22:00:00|2306.4|2297.4|2294|2292|2306.4|2300.2|2292.6|2290.2|3044
1651705200000|2022-05-04 23:00:00|2294.1|2292.1|2301.5|2299.5|2303.3|2301.3|2293.9|2291.9|2611
1651708800000|2022-05-05 00:00:00|2301.8|2299.8|2307.4|2305.4|2307.8|2305.8|2295.4|2293.4|3647
1651712400000|2022-05-05 01:00:00|2307.2|2305.2|2322.5|2320.5|2329.4|2327.4|2307.2|2305.2|8313
1651716000000|2022-05-05 02:00:00|2322.4|2320.4|2321.2|2319.2|2326.9|2324.9|2319.2|2317.2|4974
1651719600000|2022-05-05 03:00:00|2321|2319|2315.8|2313.8|2322.7|2320.7|2314.8|2312.8|3171
1651723200000|2022-05-05 04:00:00|2315.7|2313.7|2313.7|2311.7|2316.5|2314.5|2309.2|2307.2|2432
1651726800000|2022-05-05 05:00:00|2313.6|2311.6|2317.4|2314.4|2322|2320|2307.9|2305.9|4439
1651730400000|2022-05-05 06:00:00|2317.8|2314.8|2312.4|2310.4|2321.1|2319.1|2310.4|2308.4|5911
1651734000000|2022-05-05 07:00:00|2312.6|2310.6|2304.6|2302.6|2313.9|2311.9|2296.4|2294.4|6673
1651737600000|2022-05-05 08:00:00|2304.7|2302.7|2297.2|2295.2|2305|2303|2289.9|2287.9|6336
1651741200000|2022-05-05 09:00:00|2297.1|2295.1|2299.1|2297.1|2302.8|2300.8|2294.7|2292.7|4509
1651744800000|2022-05-05 10:00:00|2299.2|2297.2|2293.3|2290.3|2305.2|2303.2|2289.9|2287.9|4555
1651748400000|2022-05-05 11:00:00|2293.4|2290.4|2304|2302|2306.3|2304.3|2290.8|2288.1|6950
1651752000000|2022-05-05 12:00:00|2303.9|2301.9|2323.6|2321.6|2325.4|2323.4|2297.3|2295.3|9027
1651755600000|2022-05-05 13:00:00|2323.9|2321.9|2292.8|2290.8|2324|2322|2288.6|2286.6|11559
1651759200000|2022-05-05 14:00:00|2292.9|2290.9|2272.5|2270.5|2292.9|2290.9|2264.1|2261.5|11923
1651762800000|2022-05-05 15:00:00|2272.6|2270.6|2241.8|2239.8|2272.6|2270.6|2241.1|2239.1|11165
1651766400000|2022-05-05 16:00:00|2241.3|2239.3|2245.9|2243.9|2246.5|2244|2233.2|2230.6|8754
1651770000000|2022-05-05 17:00:00|2246|2244|2240.4|2238.4|2256.8|2254.2|2237.8|2235.5|7433
1651773600000|2022-05-05 18:00:00|2240.3|2238.3|2249.8|2246.8|2251.6|2249.6|2238.6|2236.1|6031
1651777200000|2022-05-05 19:00:00|2249.7|2246.7|2254.3|2251.3|2255.3|2252.3|2243.6|2240.9|7457
1651780800000|2022-05-05 20:00:00|2254.2|2251.2|2254.3|2251.3|2255.3|2251.5|2249.1|2246.1|2774
1651788000000|2022-05-05 22:00:00|2253.1|2250.1|2254.3|2251.3|2254.5|2251.5|2249.5|2246.5|1829
1651791600000|2022-05-05 23:00:00|2254.4|2251.4|2247|2244|2254.5|2252|2245.7|2243.1|2265
1651795200000|2022-05-06 00:00:00|2246.7|2243.7|2243.6|2241.6|2252.7|2249.7|2241.7|2239.1|4576
1651798800000|2022-05-06 01:00:00|2243.4|2241.4|2229.5|2226.5|2244|2241.5|2211.2|2208.7|9250
1651802400000|2022-05-06 02:00:00|2229.4|2226.4|2239.7|2236.7|2241.4|2238.6|2228.1|2225.5|5813
1651806000000|2022-05-06 03:00:00|2239.5|2236.5|2242.5|2240.5|2245|2242.6|2238.2|2235.2|3847
1651809600000|2022-05-06 04:00:00|2242.6|2240.6|2243.3|2240.3|2244.5|2242.1|2241.2|2238.5|1997
1651813200000|2022-05-06 05:00:00|2243.2|2240.2|2234.8|2231.8|2246.2|2243.4|2234.6|2231.6|4754
1651816800000|2022-05-06 06:00:00|2234.6|2231.6|2229.8|2227.8|2243.2|2240.6|2229.5|2227.1|6217
1651820400000|2022-05-06 07:00:00|2229.6|2227.6|2237|2235|2243.1|2240.2|2228.4|2226.1|6383
1651824000000|2022-05-06 08:00:00|2237.1|2235.1|2249.1|2246.1|2251|2248.6|2231.8|2229.8|6846
1651827600000|2022-05-06 09:00:00|2249.2|2246.2|2244.9|2242.9|2249.3|2247|2241.7|2239.5|4803
1651831200000|2022-05-06 10:00:00|2244.8|2242.8|2246.8|2244.8|2248.5|2246.5|2240.8|2238.8|4093
1651834800000|2022-05-06 11:00:00|2246.2|2244.2|2240|2237|2250.2|2247.6|2239|2236.3|4814
1651838400000|2022-05-06 12:00:00|2239.6|2236.6|2237.4|2234.4|2266|2263|2236.9|2233.9|9846
1651842000000|2022-05-06 13:00:00|2237.6|2234.6|2236.3|2234.3|2246.5|2244.1|2228.5|2226.5|11826
1651845600000|2022-05-06 14:00:00|2236.5|2233.5|2250.3|2248.3|2251.9|2249.9|2234.3|2232|10701
1651849200000|2022-05-06 15:00:00|2250.4|2248.4|2245.4|2243.4|2259.1|2257.1|2244.3|2241.8|8369
1651852800000|2022-05-06 16:00:00|2245.5|2243.5|2246.3|2244.3|2251.3|2248.8|2243.2|2240.7|6619
1651856400000|2022-05-06 17:00:00|2246.1|2244.1|2233.4|2231.4|2247.2|2245|2233|2230.8|6389
1651860000000|2022-05-06 18:00:00|2233.3|2231.3|2236.7|2234.7|2240.5|2238.1|2231.9|2229.5|5703
1651863600000|2022-05-06 19:00:00|2236.5|2234.5|2238.9|2235.9|2243.8|2241.2|2231.7|2228.8|6926
1651867200000|2022-05-06 20:00:00|2238.8|2235.8|2239|2231.1|2239.6|2236.6|2233|2228.3|3346
1652047200000|2022-05-08 22:00:00|2235|2232|2234.2|2231.2|2240.5|2235.8|2232.2|2229.2|3219
1652050800000|2022-05-08 23:00:00|2234.1|2231.1|2229.2|2226.2|2234.6|2231.7|2228.9|2226.1|3180
1652054400000|2022-05-09 00:00:00|2229.3|2226.3|2229.5|2226.5|2231.9|2229.1|2224|2221|4549
1652058000000|2022-05-09 01:00:00|2229.9|2226.9|2230.6|2227.6|2234.6|2231.6|2221.9|2219.2|6915
1652061600000|2022-05-09 02:00:00|2230.5|2227.5|2226.5|2223.5|2231.2|2228.2|2223.8|2220.8|4331
1652065200000|2022-05-09 03:00:00|2226.6|2223.6|2225.6|2222.6|2228.6|2226|2224.2|2221.2|2996
1652068800000|2022-05-09 04:00:00|2225.7|2222.7|2229|2226|2232.3|2229.3|2225.2|2222.2|2528
1652072400000|2022-05-09 05:00:00|2229.2|2226.2|2215.6|2212.6|2229.2|2226.2|2214.2|2211.3|4556
1652076000000|2022-05-09 06:00:00|2215.8|2212.8|2213.7|2211.7|2219.3|2216.6|2211.6|2208.8|4958
1652079600000|2022-05-09 07:00:00|2213.5|2211.5|2220.7|2217.7|2225.2|2222.8|2211.3|2208.9|6744
1652083200000|2022-05-09 08:00:00|2220.6|2217.6|2214.3|2211.3|2228.8|2226.3|2211.8|2209.3|6270
1652086800000|2022-05-09 09:00:00|2214.2|2211.2|2205.5|2202.5|2217.6|2215|2201.4|2198.9|6478
1652090400000|2022-05-09 10:00:00|2205.3|2202.3|2187.6|2184.6|2206.3|2203.9|2175.4|2173.2|7585
1652094000000|2022-05-09 11:00:00|2187.8|2184.8|2179.6|2177.6|2188.3|2185.6|2170.8|2168.8|8110
1652097600000|2022-05-09 12:00:00|2179.2|2177.2|2187.2|2185.2|2197.5|2194.7|2175.9|2173.8|10822
1652101200000|2022-05-09 13:00:00|2187.1|2185.1|2197.7|2194.7|2216.3|2213.5|2184.6|2181.6|11576
1652104800000|2022-05-09 14:00:00|2197.8|2194.8|2180|2177|2207|2204.1|2178.9|2176.6|10227
1652108400000|2022-05-09 15:00:00|2180.2|2177.2|2192.8|2189.8|2195|2193|2177.5|2175.5|7954
1652112000000|2022-05-09 16:00:00|2192.9|2189.9|2188.4|2186.4|2207.1|2204.4|2186.5|2184.2|7475
1652115600000|2022-05-09 17:00:00|2188.5|2186.5|2180.3|2178.3|2191.9|2189.8|2178.9|2176.1|6991
1652119200000|2022-05-09 18:00:00|2180.1|2178.1|2178.1|2176.1|2187.3|2185.1|2175.3|2173.3|6197
1652122800000|2022-05-09 19:00:00|2178.2|2176.2|2173.8|2170.8|2185.8|2183.2|2170.5|2167.5|6222
1652126400000|2022-05-09 20:00:00|2174|2171|2181.3|2178.3|2181.8|2179|2172.7|2170.7|3199
1652133600000|2022-05-09 22:00:00|2181.9|2178.9|2179.7|2176.7|2187|2184|2178.6|2175.4|1977
1652137200000|2022-05-09 23:00:00|2179.5|2176.5|2183.6|2180.6|2184.2|2181.2|2179.4|2176.4|1938
1652140800000|2022-05-10 00:00:00|2183.5|2180.5|2179.7|2176.7|2184.5|2181.5|2173.9|2170.9|3992
1652144400000|2022-05-10 01:00:00|2179.5|2176.5|2183.1|2180.1|2184.4|2181.4|2176.9|2173.9|7107
1652148000000|2022-05-10 02:00:00|2183|2180|2201.7|2198.7|2205.5|2202.5|2182.6|2179.6|6719
1652151600000|2022-05-10 03:00:00|2201.6|2198.6|2207.5|2204.5|2208.1|2205.9|2198.3|2195.5|4132
1652155200000|2022-05-10 04:00:00|2207.6|2204.6|2205.8|2202.8|2211.1|2208.5|2204.5|2201.5|3044
1652158800000|2022-05-10 05:00:00|2206.2|2203.2|2208.4|2205.4|2212.1|2209.3|2204.2|2201.2|5973
1652162400000|2022-05-10 06:00:00|2208.3|2205.3|2202.4|2200.4|2210.4|2207.4|2200.9|2197.9|5745
1652166000000|2022-05-10 07:00:00|2202.5|2200.5|2195.6|2192.6|2209|2206.5|2194.7|2192.4|6558
1652169600000|2022-05-10 08:00:00|2195.5|2192.5|2195.8|2192.8|2199.5|2196.8|2191.2|2188.6|5453
1652173200000|2022-05-10 09:00:00|2195.9|2192.9|2182|2179|2196.8|2194.3|2181.3|2178.6|6326
1652176800000|2022-05-10 10:00:00|2181.9|2178.9|2187.3|2185.3|2188.9|2185.9|2180.5|2177.9|5355
1652180400000|2022-05-10 11:00:00|2187.2|2185.2|2190.5|2187.5|2199.1|2196.5|2177.9|2175.5|5989
1652184000000|2022-05-10 12:00:00|2190.3|2187.3|2190.5|2188.5|2191.4|2189.4|2179.5|2176.9|8010
1652187600000|2022-05-10 13:00:00|2190.4|2188.4|2190.1|2187.1|2203.8|2200.8|2182.2|2179.9|10105
1652191200000|2022-05-10 14:00:00|2190|2187|2171.6|2168.6|2195.4|2192.5|2156.3|2153.3|11213
1652194800000|2022-05-10 15:00:00|2171.5|2168.5|2164.6|2161.6|2172.4|2169.4|2155.8|2152.9|10811
1652198400000|2022-05-10 16:00:00|2164.7|2161.7|2161.3|2159.3|2166.9|2164.9|2150.4|2148.1|9188
1652202000000|2022-05-10 17:00:00|2161.4|2159.4|2161.7|2158.7|2168.2|2166.2|2141.9|2139.5|8569
1652205600000|2022-05-10 18:00:00|2161.8|2158.8|2147.9|2144.9|2161.8|2159.7|2142|2139.4|7621
1652209200000|2022-05-10 19:00:00|2148|2145|2147.8|2144.8|2152.5|2149.5|2144.3|2141.5|2955
1652212800000|2022-05-10 20:00:00|2120.7|2117.7|2128.4|2125.4|2134.3|2131.6|2120.7|2117.7|3824
1652220000000|2022-05-10 22:00:00|2127.1|2124.1|2132.5|2130.5|2139.4|2136.4|2126.2|2123.2|2690
1652223600000|2022-05-10 23:00:00|2132.7|2130.7|2127.7|2125.7|2136.1|2133.1|2127.6|2125|2546
1652227200000|2022-05-11 00:00:00|2127.8|2125.8|2129.6|2126.6|2132|2129|2125.5|2122.7|4367
1652230800000|2022-05-11 01:00:00|2129.5|2126.5|2144.3|2142.3|2145.7|2143.2|2128.3|2125.3|8347
1652234400000|2022-05-11 02:00:00|2144.5|2142.5|2148.6|2146.6|2151.2|2148.7|2141.1|2138.9|6048
1652238000000|2022-05-11 03:00:00|2148.5|2146.5|2145.3|2143.3|2149.9|2147.9|2142.9|2140.1|3361
1652241600000|2022-05-11 04:00:00|2145.1|2143.1|2153.1|2150.1|2153.4|2151.4|2143.5|2140.9|2585
1652245200000|2022-05-11 05:00:00|2153|2150|2149.7|2146.7|2154.7|2152.4|2148.1|2145.5|4771
1652248800000|2022-05-11 06:00:00|2150|2147|2163.8|2161.8|2168|2165.9|2148.8|2145.8|5887
1652252400000|2022-05-11 07:00:00|2163.9|2161.9|2166|2164|2171.8|2169.1|2161.6|2158.9|6890
1652256000000|2022-05-11 08:00:00|2166.2|2164.2|2182.5|2180.5|2183.6|2181.5|2164.9|2162.5|6542
1652259600000|2022-05-11 09:00:00|2182.8|2180.8|2180.5|2177.5|2186.5|2184.3|2177.5|2174.7|5128
1652263200000|2022-05-11 10:00:00|2180.1|2178.1|2179.3|2177.3|2183.2|2181.1|2175|2172.6|3340
1652266800000|2022-05-11 11:00:00|2179.2|2177.2|2176.3|2174.3|2183.4|2181.4|2175|2172.7|4511
1652270400000|2022-05-11 12:00:00|2176.1|2174.1|2146.2|2143.2|2179|2177|2136.4|2133.4|14223
1652274000000|2022-05-11 13:00:00|2146|2143|2193.7|2190.7|2198.1|2195.1|2144|2141|17964
1652277600000|2022-05-11 14:00:00|2193.8|2190.8|2182.8|2179.8|2195.1|2192.1|2179.4|2176.4|17978
1652281200000|2022-05-11 15:00:00|2182.4|2179.4|2175.7|2172.7|2183.8|2180.8|2173.3|2170.3|12296
1652284800000|2022-05-11 16:00:00|2175.3|2172.3|2158.6|2155.6|2176.6|2173.6|2157.3|2154.3|11815
1652288400000|2022-05-11 17:00:00|2158.7|2155.7|2157|2154|2166.2|2163.2|2151.6|2148.6|11788
1652292000000|2022-05-11 18:00:00|2156.8|2153.8|2161.6|2158.6|2166.3|2163.3|2156.3|2153.3|9808
1652295600000|2022-05-11 19:00:00|2161.7|2158.7|2155.8|2152.8|2164.7|2161.7|2154.7|2151.7|8141
1652299200000|2022-05-11 20:00:00|2156.1|2153.1|2159|2156|2160.4|2157.4|2155|2152|2805
1652306400000|2022-05-11 22:00:00|2159.3|2156.3|2157.9|2154.9|2160.6|2157.3|2156|2153|2074
1652310000000|2022-05-11 23:00:00|2157.8|2154.8|2155.6|2152.6|2161.6|2158.6|2154.4|2151.7|1502
1652313600000|2022-05-12 00:00:00|2155.7|2152.7|2162.5|2159.5|2165.2|2162.2|2151.1|2148.1|4505
1652317200000|2022-05-12 01:00:00|2162.6|2159.6|2162|2159|2167.6|2164.6|2158.7|2155.7|6339
1652320800000|2022-05-12 02:00:00|2162.1|2159.1|2146.4|2143.4|2162.7|2159.7|2144.2|2141.2|5122
1652324400000|2022-05-12 03:00:00|2146.5|2143.5|2149.5|2146.5|2150.6|2147.6|2143.6|2140.8|3965
1652328000000|2022-05-12 04:00:00|2149.3|2146.3|2139.3|2136.3|2151.2|2148.3|2137.7|2134.7|2590
1652331600000|2022-05-12 05:00:00|2139.4|2136.4|2134.8|2132.8|2144.4|2141.4|2130.9|2127.9|6760
1652335200000|2022-05-12 06:00:00|2134.7|2132.7|2139.7|2136.7|2144.8|2142|2130.5|2127.5|7281
1652338800000|2022-05-12 07:00:00|2139.4|2136.4|2136.9|2134.9|2142.8|2140.4|2127.7|2124.7|8254
1652342400000|2022-05-12 08:00:00|2137.2|2135.2|2127.8|2124.8|2138.3|2135.8|2123|2120.5|7522
1652346000000|2022-05-12 09:00:00|2127.9|2124.9|2128.6|2126.6|2134.4|2132|2126.7|2123.7|6497
1652349600000|2022-05-12 10:00:00|2129.2|2127.2|2100.3|2097.3|2131|2129|2076.5|2073.5|6682
1652353200000|2022-05-12 11:00:00|2100.2|2097.2|2090|2088|2111.2|2108.6|2089.8|2087.6|9116
1652356800000|2022-05-12 12:00:00|2089.8|2087.8|2105.4|2103.4|2106.3|2103.8|2088.3|2085.3|10038
1652360400000|2022-05-12 13:00:00|2105.5|2103.5|2096|2093|2123.5|2120.5|2095.1|2092.1|12405
1652364000000|2022-05-12 14:00:00|2095.9|2092.9|2111|2109|2117.3|2114.8|2089.2|2086.4|12727
1652367600000|2022-05-12 15:00:00|2110.9|2108.9|2092.6|2089.6|2115.2|2112.5|2090.4|2087.4|8376
1652371200000|2022-05-12 16:00:00|2092.8|2089.8|2080.1|2077.1|2101.1|2098.1|2077.7|2074.7|8430
1652374800000|2022-05-12 17:00:00|2080.3|2077.3|2066.6|2063.6|2084.1|2081.4|2063|2060.4|8643
1652378400000|2022-05-12 18:00:00|2066.4|2064.4|2070.9|2067.9|2073.9|2071.3|2065.2|2062.5|6274
1652382000000|2022-05-12 19:00:00|2071|2068|2074.8|2071.8|2078.9|2075.9|2067.6|2065|6158
1652385600000|2022-05-12 20:00:00|2074.1|2071.1|2074.1|2067.3|2080|2071.7|2066.9|2063.7|3280
1652392800000|2022-05-12 22:00:00|2071.4|2068.4|2073.2|2070.2|2076.8|2073.8|2066|2063|3272
1652396400000|2022-05-12 23:00:00|2073.1|2070.1|2083.1|2080.1|2084.3|2081.3|2072.7|2069.7|3132
1652400000000|2022-05-13 00:00:00|2083.3|2080.3|2080.7|2077.7|2087.8|2085.3|2078.6|2075.9|4158
1652403600000|2022-05-13 01:00:00|2080.8|2077.8|2081.5|2078.5|2089.4|2086.5|2079.4|2076.4|6869
1652407200000|2022-05-13 02:00:00|2081.4|2078.4|2081|2079|2085.9|2083.4|2079.6|2077.1|4764
1652410800000|2022-05-13 03:00:00|2080.9|2078.9|2080.5|2077.5|2086.7|2083.8|2078.8|2076.3|4215
1652414400000|2022-05-13 04:00:00|2080.6|2077.6|2085.3|2082.3|2086.2|2083.2|2080.2|2077.2|2522
1652418000000|2022-05-13 05:00:00|2085.4|2082.4|2084.3|2081.3|2089.9|2086.9|2082.6|2079.6|4587
1652421600000|2022-05-13 06:00:00|2084.8|2081.8|2083.2|2080.2|2088.9|2086.3|2079.4|2077|6231
1652425200000|2022-05-13 07:00:00|2083.3|2080.3|2088.6|2086.6|2100.8|2097.8|2081.7|2079.7|6649
1652428800000|2022-05-13 08:00:00|2088.7|2086.7|2082.5|2080.5|2092.7|2090.7|2077.2|2074.2|6382
1652432400000|2022-05-13 09:00:00|2082.6|2080.6|2087.4|2084.4|2090.6|2088.2|2082|2080|4259
1652436000000|2022-05-13 10:00:00|2087.5|2084.5|2083.2|2080.2|2087.5|2085.4|2076.2|2073.5|4421
1652439600000|2022-05-13 11:00:00|2082.8|2079.8|2076.2|2073.2|2086.5|2084.5|2072.2|2069.9|5165
1652443200000|2022-05-13 12:00:00|2075.8|2072.8|2067.1|2064.1|2077.4|2074.8|2057.9|2055.3|7393
1652446800000|2022-05-13 13:00:00|2067|2064|2069.3|2066.3|2074.3|2071.6|2047.2|2044.2|11898
1652450400000|2022-05-13 14:00:00|2069.6|2066.6|2097.8|2094.8|2100.7|2097.7|2069.6|2066.6|10871
1652454000000|2022-05-13 15:00:00|2097.7|2094.7|2099.2|2096.2|2105.1|2102.1|2093.2|2090.7|7580
1652457600000|2022-05-13 16:00:00|2099.4|2096.4|2100.8|2098.8|2110.8|2108.2|2096.5|2094.3|5221
1652461200000|2022-05-13 17:00:00|2100.9|2098.9|2098.9|2096.9|2104.3|2101.7|2097.9|2095.2|5158
1652464800000|2022-05-13 18:00:00|2099|2097|2107.1|2105.1|2107.6|2105.3|2095.1|2092.9|4744
1652468400000|2022-05-13 19:00:00|2107.2|2105.2|2106|2103|2108.1|2105.6|2098.7|2095.7|3362
1652472000000|2022-05-13 20:00:00|2105.7|2102.7|2114.8|2109|2117|2110.9|2104|2101.4|1783
1652652000000|2022-05-15 22:00:00|2110.2|2107.2|2117.5|2114.5|2123.3|2120.3|2104.7|2095.7|2263
1652655600000|2022-05-15 23:00:00|2117.8|2114.8|2123.9|2120.9|2124.2|2121.5|2114.5|2111.5|2821
1652659200000|2022-05-16 00:00:00|2124.1|2121.1|2121.2|2118.2|2127.5|2124.5|2116.8|2113.8|3664
1652662800000|2022-05-16 01:00:00|2121.3|2118.3|2117|2114|2131.3|2128.3|2116.4|2113.4|6604
1652666400000|2022-05-16 02:00:00|2116.9|2113.9|2109.3|2106.3|2117|2114|2103.6|2100.6|7274
1652670000000|2022-05-16 03:00:00|2108.9|2105.9|2106.9|2103.9|2111|2108.4|2103.2|2100.2|2971
1652673600000|2022-05-16 04:00:00|2106.8|2103.8|2102|2099|2108.6|2105.6|2099.4|2096.8|2285
1652677200000|2022-05-16 05:00:00|2101.9|2098.9|2107.8|2104.8|2109.4|2106.4|2100.2|2097.2|3943
1652680800000|2022-05-16 06:00:00|2108.5|2105.5|2104.4|2101.4|2108.5|2105.5|2100.3|2097.8|4497
1652684400000|2022-05-16 07:00:00|2104.2|2101.2|2091.1|2088.1|2115.5|2112.8|2085.6|2083|7045
1652688000000|2022-05-16 08:00:00|2090.9|2087.9|2113.6|2110.6|2116.4|2113.5|2090.8|2087.8|5685
1652691600000|2022-05-16 09:00:00|2113.5|2110.5|2107.9|2105.9|2122.5|2119.9|2107.1|2104.9|5235
1652695200000|2022-05-16 10:00:00|2107.8|2105.8|2117.4|2115.4|2119.1|2116.7|2107.6|2105.3|4040
1652698800000|2022-05-16 11:00:00|2117.5|2115.5|2113.1|2110.1|2118.7|2116.4|2109.3|2106.6|4919
1652702400000|2022-05-16 12:00:00|2113|2110|2124.4|2121.4|2130|2127.5|2108.2|2105.8|7664
1652706000000|2022-05-16 13:00:00|2124.6|2121.6|2133.1|2130.1|2140.3|2137.3|2120.5|2117.5|11628
1652709600000|2022-05-16 14:00:00|2132.9|2129.9|2143.9|2141.9|2153.2|2150.4|2132.1|2129.7|10236
1652713200000|2022-05-16 15:00:00|2143.5|2141.5|2148|2146|2148.4|2146.4|2139.5|2137.1|5919
1652716800000|2022-05-16 16:00:00|2148.1|2146.1|2151.9|2149.9|2152.4|2150.4|2142.1|2139.7|3798
1652720400000|2022-05-16 17:00:00|2152|2150|2155.5|2153.5|2157.8|2155.7|2149.7|2147.2|4532
1652724000000|2022-05-16 18:00:00|2155.6|2153.6|2164.9|2162.9|2165.5|2163.5|2152.4|2150|4210
1652727600000|2022-05-16 19:00:00|2165.7|2162.7|2162.1|2159.1|2169.8|2167.7|2157.5|2155.4|5241
1652731200000|2022-05-16 20:00:00|2162.7|2159.7|2163.7|2160.7|2165.4|2161.9|2159|2156.6|1970
1652738400000|2022-05-16 22:00:00|2166.7|2159.9|2161.1|2158.1|2168.8|2163|2154.1|2151.1|2016
1652742000000|2022-05-16 23:00:00|2161|2158|2161.8|2158.8|2165.1|2162.4|2159.8|2157.3|2100
1652745600000|2022-05-17 00:00:00|2161.6|2158.6|2161.9|2158.9|2165.9|2163.6|2160.8|2158.3|3052
1652749200000|2022-05-17 01:00:00|2162|2159|2164.4|2161.4|2167|2164|2156.2|2153.6|7544
1652752800000|2022-05-17 02:00:00|2164|2161|2159.2|2156.2|2165.2|2162.4|2157.8|2155.2|3983
1652756400000|2022-05-17 03:00:00|2159.3|2156.3|2157.3|2154.3|2160.1|2157.6|2155.3|2152.8|3110
1652760000000|2022-05-17 04:00:00|2157.2|2154.2|2159.6|2156.6|2163.2|2160.5|2157.1|2154.1|1951
1652763600000|2022-05-17 05:00:00|2159.7|2156.7|2167.9|2164.9|2168.7|2165.9|2158.9|2156.3|3228
1652767200000|2022-05-17 06:00:00|2167.8|2164.8|2169.5|2166.5|2170.6|2168.6|2163.9|2161.4|4738
1652770800000|2022-05-17 07:00:00|2169.4|2166.4|2162|2159|2169.4|2166.5|2156|2153.5|5059
1652774400000|2022-05-17 08:00:00|2161.9|2158.9|2177.1|2174.1|2180.2|2178|2160.9|2157.9|5104
1652778000000|2022-05-17 09:00:00|2177.3|2174.3|2179.1|2176.1|2188.4|2185.5|2172.2|2169.9|5096
1652781600000|2022-05-17 10:00:00|2179|2176|2178.8|2175.8|2183.1|2180.7|2175.5|2173.1|4624
1652785200000|2022-05-17 11:00:00|2178.9|2175.9|2182.9|2179.9|2193.2|2190.6|2173.7|2171.1|5491
1652788800000|2022-05-17 12:00:00|2182.8|2179.8|2175|2172|2183.5|2180.7|2165|2162.3|8056
1652792400000|2022-05-17 13:00:00|2174.8|2171.8|2172.7|2169.7|2179.3|2176.5|2166.3|2163.3|8593
1652796000000|2022-05-17 14:00:00|2172.6|2169.6|2173.2|2170.2|2175.9|2173.3|2165.5|2162.5|8282
1652799600000|2022-05-17 15:00:00|2173.3|2170.3|2169.6|2167.6|2175.2|2172.4|2169.3|2167.2|5487
1652803200000|2022-05-17 16:00:00|2169.5|2167.5|2172.8|2169.8|2178.7|2176.2|2166.6|2164.3|4098
1652806800000|2022-05-17 17:00:00|2172.5|2170.5|2173.8|2170.8|2177.2|2174.6|2171.9|2169.3|3534
1652810400000|2022-05-17 18:00:00|2173.7|2170.7|2159.8|2156.8|2175.2|2172.2|2152.8|2149.8|8875
1652814000000|2022-05-17 19:00:00|2159.7|2156.7|2161.2|2158.2|2165|2162.3|2158.1|2155.4|4354
1652817600000|2022-05-17 20:00:00|2161.4|2158.4|2164.5|2161.5|2166.2|2162.9|2159.4|2156.5|2136
1652824800000|2022-05-17 22:00:00|2165.5|2162.5|2164.2|2161.2|2167.2|2164|2163.4|2159.8|1391
1652828400000|2022-05-17 23:00:00|2164.1|2161.1|2164.8|2161.8|2165.1|2162.3|2161.3|2158.3|1668
1652832000000|2022-05-18 00:00:00|2164.7|2161.7|2167.4|2164.4|2171.1|2168.4|2164.2|2161.2|2675
1652835600000|2022-05-18 01:00:00|2167.5|2164.5|2158.4|2155.4|2169.3|2166.4|2156.1|2153.5|5043
1652839200000|2022-05-18 02:00:00|2158.3|2155.3|2158|2155|2159.5|2156.9|2154.4|2151.6|3507
1652842800000|2022-05-18 03:00:00|2158.1|2155.1|2153.5|2150.5|2158.8|2155.8|2147.5|2144.8|3202
1652846400000|2022-05-18 04:00:00|2153.6|2150.6|2155.9|2152.9|2156.2|2153.2|2151.3|2148.8|2330
1652850000000|2022-05-18 05:00:00|2156|2153|2162.4|2159.4|2162.6|2159.6|2153.8|2150.9|4108
1652853600000|2022-05-18 06:00:00|2162.7|2159.7|2154.1|2151.1|2168.8|2165.8|2153.7|2150.7|6659
1652857200000|2022-05-18 07:00:00|2154.2|2151.2|2166.6|2164.6|2168.6|2166.6|2151.5|2148.5|6793
1652860800000|2022-05-18 08:00:00|2166.7|2164.7|2164.2|2161.2|2169.8|2167|2159|2156.1|4304
1652864400000|2022-05-18 09:00:00|2164.3|2161.3|2175.9|2172.9|2176.1|2173.5|2162.1|2160|3712
1652868000000|2022-05-18 10:00:00|2175.4|2173.4|2167.7|2165.7|2177.2|2174.2|2166|2163|4323
1652871600000|2022-05-18 11:00:00|2167.8|2165.8|2160.1|2157.1|2168.9|2166.3|2158|2155.5|4819
1652875200000|2022-05-18 12:00:00|2160.2|2157.2|2159.3|2157.3|2167.6|2165.1|2157.1|2154.4|7154
1652878800000|2022-05-18 13:00:00|2159.1|2157.1|2144.5|2141.5|2169.6|2166.9|2143.8|2140.8|8217
1652882400000|2022-05-18 14:00:00|2144.4|2141.4|2152.1|2149.1|2156.7|2154|2139.4|2136.6|9171
1652886000000|2022-05-18 15:00:00|2152|2149|2158.5|2155.5|2162.8|2160.2|2142.8|2140.5|7308
1652889600000|2022-05-18 16:00:00|2158.6|2155.6|2160.8|2158.8|2164.7|2162|2154.9|2152.5|6878
1652893200000|2022-05-18 17:00:00|2161|2159|2149|2146|2161.8|2159.3|2144.4|2142|5456
1652896800000|2022-05-18 18:00:00|2148.9|2145.9|2143.2|2140.2|2149.3|2146.6|2141.2|2138.4|5054
1652900400000|2022-05-18 19:00:00|2143.1|2140.1|2140.7|2137.7|2151.4|2148.8|2138.3|2135.8|5184
1652904000000|2022-05-18 20:00:00|2140.9|2137.9|2143.5|2140.5|2145.5|2141.2|2138.6|2136.1|1927
1652911200000|2022-05-18 22:00:00|2143.2|2140.2|2144.7|2141.7|2146.9|2142.4|2142.9|2138.1|1599
1652914800000|2022-05-18 23:00:00|2144.6|2141.6|2135.2|2133.2|2144.7|2141.8|2130.7|2128.1|2271
1652918400000|2022-05-19 00:00:00|2135.1|2132.1|2138.5|2135.5|2140.9|2138.1|2132.6|2129.6|3585
1652922000000|2022-05-19 01:00:00|2138|2135|2143.8|2140.8|2146.1|2143.5|2137.9|2134.9|4569
1652925600000|2022-05-19 02:00:00|2143.9|2140.9|2145.9|2142.9|2147.2|2144.4|2141.1|2138.6|2734
1652929200000|2022-05-19 03:00:00|2145.8|2142.8|2149|2146|2151.5|2149|2145.3|2142.6|2813
1652932800000|2022-05-19 04:00:00|2148.9|2145.9|2145.6|2143.6|2151.6|2148.9|2142.7|2140.3|2603
1652936400000|2022-05-19 05:00:00|2145.7|2143.7|2140.7|2137.7|2146.6|2144.2|2138.8|2136.2|4495
1652940000000|2022-05-19 06:00:00|2140.8|2137.8|2142.9|2139.9|2145.7|2143.2|2137.3|2134.8|5199
1652943600000|2022-05-19 07:00:00|2142.2|2140.2|2141.7|2138.7|2146.1|2143.5|2133.6|2131|5937
1652947200000|2022-05-19 08:00:00|2141.9|2138.9|2148.4|2145.4|2151.5|2148.9|2129.4|2126.8|6820
1652950800000|2022-05-19 09:00:00|2148.7|2145.7|2155.2|2153.2|2155.6|2153.3|2144.6|2141.6|6708
1652954400000|2022-05-19 10:00:00|2155.1|2153.1|2157.9|2154.9|2159.2|2156.4|2145.7|2143.2|6034
1652958000000|2022-05-19 11:00:00|2158|2155|2173.9|2170.9|2182.6|2179.6|2157.4|2154.9|7323
1652961600000|2022-05-19 12:00:00|2174|2171|2176.6|2174.6|2185.9|2183|2166.1|2163.4|8063
1652965200000|2022-05-19 13:00:00|2176.7|2174.7|2188.4|2185.4|2198.2|2195.2|2174.2|2171.6|11200
1652968800000|2022-05-19 14:00:00|2188.3|2185.3|2191.1|2188.1|2201.1|2198.1|2182.4|2179.9|12070
1652972400000|2022-05-19 15:00:00|2191.3|2188.3|2188.7|2185.7|2195.3|2192.6|2183.2|2180.2|8715
1652976000000|2022-05-19 16:00:00|2188.8|2185.8|2191.1|2188.1|2191.5|2188.5|2181.8|2179.4|5970
1652979600000|2022-05-19 17:00:00|2191.2|2188.2|2196.8|2193.8|2197.6|2194.6|2185.4|2183|5858
1652983200000|2022-05-19 18:00:00|2196.9|2193.9|2196.3|2193.3|2198.5|2195.5|2192.7|2189.7|5607
1652986800000|2022-05-19 19:00:00|2196.1|2193.1|2197.8|2194.8|2198.5|2195.8|2191|2188.2|4731
1652990400000|2022-05-19 20:00:00|2197.7|2194.7|2194.2|2191.2|2198|2195|2192.6|2189.7|1727
1652997600000|2022-05-19 22:00:00|2196.5|2189.8|2192.8|2189.8|2198.6|2193.6|2192|2188.2|1441
1653001200000|2022-05-19 23:00:00|2192.9|2189.9|2191.9|2188.9|2194.8|2191.8|2191.4|2188.5|1862
1653004800000|2022-05-20 00:00:00|2192|2189|2190|2187|2193.7|2190.9|2187.5|2185|2922
1653008400000|2022-05-20 01:00:00|2190.1|2187.1|2185.7|2182.7|2191.9|2189.2|2185.3|2182.6|5680
1653012000000|2022-05-20 02:00:00|2185.8|2182.8|2186.1|2183.1|2188.7|2185.7|2182.1|2179.6|3271
1653015600000|2022-05-20 03:00:00|2186.2|2183.2|2188.3|2185.3|2189.6|2187|2185.5|2182.8|2422
1653019200000|2022-05-20 04:00:00|2188.5|2185.5|2194.7|2191.7|2196.4|2193.4|2187.3|2184.3|2821
1653022800000|2022-05-20 05:00:00|2194.3|2191.3|2203.2|2200.2|2205.5|2202.5|2191.1|2188.1|5503
1653026400000|2022-05-20 06:00:00|2202.6|2199.6|2206.3|2204.3|2206.9|2204.5|2199|2196.6|5667
1653030000000|2022-05-20 07:00:00|2206.1|2204.1|2196.7|2194.7|2209.2|2206.7|2194|2191|5110
1653033600000|2022-05-20 08:00:00|2196.6|2194.6|2203.1|2200.1|2204.1|2201.5|2192.8|2190.5|4197
1653037200000|2022-05-20 09:00:00|2203.2|2200.2|2206.5|2204.5|2207.5|2204.7|2200.3|2198.2|3402
1653040800000|2022-05-20 10:00:00|2206.3|2204.3|2204.5|2201.5|2209.6|2206.9|2199.5|2197|3444
1653044400000|2022-05-20 11:00:00|2203.7|2200.7|2194.9|2191.9|2205.4|2202.4|2194.9|2191.9|4508
1653048000000|2022-05-20 12:00:00|2195|2192|2182.1|2179.1|2201.4|2198.5|2179.1|2176.3|6507
1653051600000|2022-05-20 13:00:00|2182.2|2179.2|2176.1|2173.1|2191.4|2188.8|2176.1|2173.1|8923
1653055200000|2022-05-20 14:00:00|2176.3|2173.3|2173.2|2170.2|2180.5|2177.9|2166.9|2164.3|8310
1653058800000|2022-05-20 15:00:00|2173.3|2170.3|2175.9|2173.9|2180.2|2177.9|2172|2169.2|6338
1653062400000|2022-05-20 16:00:00|2175.8|2173.8|2171.2|2168.2|2177.4|2174.6|2161.9|2159.3|5665
1653066000000|2022-05-20 17:00:00|2171.1|2168.1|2171.7|2169.7|2173.9|2171.9|2166.6|2164|5227
1653069600000|2022-05-20 18:00:00|2171.8|2169.8|2169.7|2167.7|2172.4|2170.3|2162.8|2160.3|4574
1653073200000|2022-05-20 19:00:00|2169.8|2167.8|2177.7|2174.7|2178.1|2175.1|2165.8|2163|3895
1653076800000|2022-05-20 20:00:00|2177.8|2174.8|2176.8|2173.8|2180.9|2175.4|2176.1|2170.1|1937
1653256800000|2022-05-22 22:00:00|2184.7|2181.7|2184.2|2181.2|2188.6|2183|2179.6|2173|2813
1653260400000|2022-05-22 23:00:00|2184|2181|2181.9|2179.9|2188|2185|2180.5|2178.1|2165
1653264000000|2022-05-23 00:00:00|2181.6|2179.6|2193.8|2190.8|2196.1|2193.1|2180.7|2178.3|3523
1653267600000|2022-05-23 01:00:00|2193.9|2190.9|2185.1|2182.1|2194.8|2191.9|2184.1|2181.3|5790
1653271200000|2022-05-23 02:00:00|2185|2182|2188.4|2185.4|2193.2|2190.9|2184.6|2181.6|5418
1653274800000|2022-05-23 03:00:00|2188.5|2185.5|2190.7|2187.7|2192.7|2190.4|2186.9|2183.9|3154
1653278400000|2022-05-23 04:00:00|2190.9|2187.9|2189.3|2186.3|2192|2189.2|2187.8|2185.3|2454
1653282000000|2022-05-23 05:00:00|2189.1|2186.1|2199.1|2196.1|2205.4|2202.4|2188.7|2185.7|5132
1653285600000|2022-05-23 06:00:00|2199|2196|2195.9|2192.9|2199.5|2196.5|2193.5|2190.7|6830
1653289200000|2022-05-23 07:00:00|2196|2193|2199.3|2196.3|2200.6|2197.8|2192.1|2189.3|5075
1653292800000|2022-05-23 08:00:00|2199.4|2196.4|2211.7|2209.7|2216.7|2214.4|2199.2|2196.3|5823
1653296400000|2022-05-23 09:00:00|2211.8|2209.8|2216.4|2214.4|2218.5|2216.4|2211.7|2209|5256
1653300000000|2022-05-23 10:00:00|2216.2|2214.2|2214.3|2211.3|2220.3|2217.3|2211|2208.6|4514
1653303600000|2022-05-23 11:00:00|2214.5|2211.5|2212.2|2210.2|2219.6|2217.3|2210.6|2208.3|4304
1653307200000|2022-05-23 12:00:00|2212.3|2210.3|2201.5|2199.5|2220.4|2218.2|2200.1|2198.1|7722
1653310800000|2022-05-23 13:00:00|2201.4|2199.4|2189.3|2187.3|2201.9|2199.9|2184.6|2182.6|9524
1653314400000|2022-05-23 14:00:00|2189.5|2187.5|2187.3|2185.3|2193.6|2191.1|2184.7|2182.7|9142
1653318000000|2022-05-23 15:00:00|2187.2|2185.2|2179.2|2176.2|2193|2190.5|2168.7|2165.7|6331
1653321600000|2022-05-23 16:00:00|2179|2176|2178|2175|2180.5|2178|2172.2|2170|4576
1653325200000|2022-05-23 17:00:00|2177.9|2174.9|2181.5|2179.5|2181.5|2179.5|2173.4|2170.6|3802
1653328800000|2022-05-23 18:00:00|2181.8|2179.8|2183.5|2181.5|2188.7|2186.7|2181|2179|3463
1653332400000|2022-05-23 19:00:00|2183.6|2181.6|2179.5|2176.5|2185.4|2183.4|2177.2|2175.2|2784
1653336000000|2022-05-23 20:00:00|2179.6|2176.6|2182.1|2179.1|2182.2|2179.2|2178.3|2176.1|1180
1653343200000|2022-05-23 22:00:00|2180.8|2177.8|2177.2|2174.2|2182.3|2179.3|2176.5|2173.8|1923
1653346800000|2022-05-23 23:00:00|2177.1|2174.1|2177.6|2174.6|2177.7|2174.7|2175.5|2172.5|1613
1653350400000|2022-05-24 00:00:00|2177.5|2174.5|2174.8|2171.8|2179.4|2176.4|2174.1|2171.6|2740
1653354000000|2022-05-24 01:00:00|2174|2172|2171.6|2168.6|2179|2176|2170.6|2167.9|4094
1653357600000|2022-05-24 02:00:00|2171.7|2168.7|2174|2171|2174.9|2171.9|2168.2|2165.6|2584
1653361200000|2022-05-24 03:00:00|2173.9|2170.9|2181.6|2178.6|2181.9|2179.3|2173.9|2170.9|2359
1653364800000|2022-05-24 04:00:00|2181.7|2178.7|2176.6|2174.6|2182.4|2180|2176.5|2173.8|1550
1653368400000|2022-05-24 05:00:00|2176.5|2174.5|2175.5|2172.5|2180.3|2177.3|2173.1|2170.1|3320
1653372000000|2022-05-24 06:00:00|2175.6|2172.6|2176.8|2173.8|2178.2|2175.8|2170.1|2168|4791
1653375600000|2022-05-24 07:00:00|2176.9|2173.9|2191.6|2188.6|2191.7|2189.1|2176.2|2173.8|5343
1653379200000|2022-05-24 08:00:00|2191.7|2188.7|2181.2|2179.2|2193.9|2191.5|2180.6|2178.3|4150
1653382800000|2022-05-24 09:00:00|2181.7|2179.7|2186.2|2184.2|2193.1|2191.1|2181.7|2179.4|3212
1653386400000|2022-05-24 10:00:00|2186.8|2184.8|2192.4|2190.4|2193.5|2191|2184.2|2182.1|3002
1653390000000|2022-05-24 11:00:00|2192.5|2190.5|2193|2190|2198.4|2195.9|2190.7|2188.7|3651
1653393600000|2022-05-24 12:00:00|2192.9|2189.9|2194.2|2192.2|2197.4|2194.8|2182|2179.6|5524
1653397200000|2022-05-24 13:00:00|2194.1|2192.1|2217.4|2214.4|2217.9|2215.5|2194|2192|8652
1653400800000|2022-05-24 14:00:00|2217.5|2214.5|2207.7|2204.7|2222.2|2219.2|2194|2191.3|9677
1653404400000|2022-05-24 15:00:00|2207.6|2204.6|2214.2|2212.2|2215.8|2213.8|2206.6|2204.2|6178
1653408000000|2022-05-24 16:00:00|2214.1|2212.1|2209.8|2207.8|2215.7|2213.6|2208.1|2205.9|5176
1653411600000|2022-05-24 17:00:00|2209.7|2207.7|2207.1|2205.1|2209.8|2207.8|2204.6|2202.3|4531
1653415200000|2022-05-24 18:00:00|2207|2205|2202|2200|2212.1|2209.9|2200.7|2198.2|3525
1653418800000|2022-05-24 19:00:00|2202.2|2199.2|2212.1|2209.1|2213.1|2210.7|2201.4|2199.2|3604
1653422400000|2022-05-24 20:00:00|2212|2209|2212.8|2209.8|2214.3|2211|2210.1|2207.6|1633
1653429600000|2022-05-24 22:00:00|2216.5|2207.5|2212.5|2209.5|2216.6|2210.6|2210.5|2205.1|1703
1653433200000|2022-05-24 23:00:00|2212.4|2209.4|2214.7|2211.7|2215.8|2212.9|2211.4|2208.7|1541
1653436800000|2022-05-25 00:00:00|2214.6|2211.6|2209.6|2206.6|2216.5|2213.5|2208.2|2205.2|2872
1653440400000|2022-05-25 01:00:00|2209.7|2206.7|2207.2|2204.2|2210.8|2207.8|2205.8|2202.8|4334
1653444000000|2022-05-25 02:00:00|2207.1|2204.1|2202.2|2199.2|2211.1|2208.1|2198.8|2195.8|4681
1653447600000|2022-05-25 03:00:00|2202.1|2199.1|2207.6|2205.6|2208.4|2206|2200.1|2197.1|2678
1653451200000|2022-05-25 04:00:00|2208.1|2205.1|2207.7|2204.7|2208.9|2206.4|2205.9|2203|1631
1653454800000|2022-05-25 05:00:00|2207.3|2204.3|2203.2|2200.2|2208.6|2205.6|2200.2|2197.6|2608
1653458400000|2022-05-25 06:00:00|2203.3|2200.3|2201.1|2199.1|2203.8|2201|2195.2|2192.9|3564
1653462000000|2022-05-25 07:00:00|2201.2|2199.2|2194.8|2191.8|2201.7|2199.2|2191.4|2189.1|3957
1653465600000|2022-05-25 08:00:00|2194.9|2191.9|2188.6|2185.6|2196.8|2194.4|2187.4|2185.2|4428
1653469200000|2022-05-25 09:00:00|2188.7|2185.7|2188.2|2186.2|2194.4|2192|2187.8|2185.5|3405
1653472800000|2022-05-25 10:00:00|2188|2186|2179.6|2176.6|2188.8|2186.8|2178.4|2175.8|3442
1653476400000|2022-05-25 11:00:00|2179.5|2176.5|2180.9|2177.9|2186.7|2184.2|2175.6|2172.6|4629
1653480000000|2022-05-25 12:00:00|2181.3|2178.3|2189.4|2186.4|2189.9|2187.3|2175.5|2172.6|5343
1653483600000|2022-05-25 13:00:00|2189.6|2186.6|2185.2|2183.2|2196.2|2193.8|2176.3|2173.3|8350
1653487200000|2022-05-25 14:00:00|2185.3|2183.3|2194.9|2191.9|2199.1|2196.8|2182|2179.7|7086
1653490800000|2022-05-25 15:00:00|2195|2192|2188.3|2186.3|2195.1|2192.5|2181.6|2178.6|4899
1653494400000|2022-05-25 16:00:00|2188.4|2186.4|2185|2183|2190.9|2188.9|2182.4|2180|3767
1653498000000|2022-05-25 17:00:00|2185.1|2183.1|2189.6|2186.6|2190.9|2188.9|2183.6|2181.6|3601
1653501600000|2022-05-25 18:00:00|2189.7|2186.7|2202.8|2200.8|2202.8|2200.8|2187.5|2184.5|6795
1653505200000|2022-05-25 19:00:00|2202.9|2200.9|2203.9|2200.9|2206.7|2204.5|2201.6|2199.2|3661
1653508800000|2022-05-25 20:00:00|2204.1|2201.1|2199.9|2196.9|2204.2|2201.5|2199.3|2190.6|1976
1653516000000|2022-05-25 22:00:00|2200.7|2197.7|2200.8|2197.8|2205.5|2200.5|2198.6|2191.3|2455
1653519600000|2022-05-25 23:00:00|2200.6|2197.6|2200|2197|2201.8|2199|2198.3|2195.7|1251
1653523200000|2022-05-26 00:00:00|2199.7|2196.7|2194.2|2192.2|2201.7|2199.3|2194.1|2191.4|2684
1653526800000|2022-05-26 01:00:00|2194.7|2191.7|2186.5|2183.5|2196.7|2193.9|2185.9|2182.9|5111
1653530400000|2022-05-26 02:00:00|2186.6|2183.6|2191.3|2188.3|2192.2|2189.8|2185.4|2182.6|4305
1653534000000|2022-05-26 03:00:00|2191.4|2188.4|2187.1|2184.1|2191.4|2188.4|2184.1|2181.1|3119
1653537600000|2022-05-26 04:00:00|2187|2184|2180.2|2177.2|2189|2187|2178.3|2175.6|2838
1653541200000|2022-05-26 05:00:00|2180.1|2177.1|2176|2173|2182.2|2179.2|2173.5|2171.2|4274
1653544800000|2022-05-26 06:00:00|2175.9|2172.9|2180.6|2178.6|2181.2|2178.9|2174.2|2171.8|5173
1653548400000|2022-05-26 07:00:00|2180.7|2178.7|2187.9|2185.9|2190.5|2188|2179.5|2177|5628
1653552000000|2022-05-26 08:00:00|2188|2186|2180|2177|2189.6|2187.3|2179.1|2176.4|5033
1653555600000|2022-05-26 09:00:00|2180.1|2177.1|2182.8|2180.8|2183.4|2181.4|2175.7|2173.1|4115
1653559200000|2022-05-26 10:00:00|2182.5|2180.5|2189.5|2187.5|2190.1|2188.1|2182.3|2180.2|3138
1653562800000|2022-05-26 11:00:00|2189.6|2187.6|2193.2|2190.2|2195.9|2193|2187.6|2184.9|5371
1653566400000|2022-05-26 12:00:00|2193.3|2190.3|2180.6|2178.6|2194.2|2191.7|2179.2|2177|5994
1653570000000|2022-05-26 13:00:00|2180.5|2178.5|2197.1|2194.1|2201.7|2198.7|2179.5|2177.2|8120
1653573600000|2022-05-26 14:00:00|2197.2|2194.2|2193.4|2191.4|2209.1|2206.4|2191.8|2189.7|7899
1653577200000|2022-05-26 15:00:00|2193.3|2191.3|2193.5|2190.5|2196.4|2194.4|2190.3|2188.2|5390
1653580800000|2022-05-26 16:00:00|2193.4|2190.4|2195.4|2193.4|2196.7|2194.3|2191.5|2189|3132
1653584400000|2022-05-26 17:00:00|2195.5|2193.5|2195.1|2193.1|2200.7|2198.4|2194.2|2192.1|3504
1653588000000|2022-05-26 18:00:00|2194.9|2192.9|2198.4|2196.4|2199.8|2197.3|2193.4|2191|2631
1653591600000|2022-05-26 19:00:00|2198.3|2196.3|2202.8|2199.8|2204.7|2202.2|2198.2|2196.2|2655
1653595200000|2022-05-26 20:00:00|2202.7|2199.7|2201.8|2198.8|2205.3|2202.6|2200.7|2192.3|1458
1653602400000|2022-05-26 22:00:00|2207.3|2198.3|2202.9|2199.9|2207.3|2201.6|2201|2196|2086
1653606000000|2022-05-26 23:00:00|2204.2|2198.6|2203.1|2201.1|2206.5|2201.6|2201.1|2197.1|1870
1653609600000|2022-05-27 00:00:00|2203.4|2200.4|2199|2196|2203.5|2201.1|2195.5|2192.8|2502
1653613200000|2022-05-27 01:00:00|2198.9|2195.9|2213.6|2210.6|2213.7|2210.9|2195.4|2192.4|7118
1653616800000|2022-05-27 02:00:00|2213.7|2210.7|2209.3|2206.3|2214.3|2211.3|2208.3|2205.5|4787
1653620400000|2022-05-27 03:00:00|2209.4|2206.4|2211.4|2208.4|2213.5|2210.5|2209.2|2206.2|3271
1653624000000|2022-05-27 04:00:00|2211.5|2208.5|2209.8|2207.8|2212|2209.5|2209.3|2206.7|1858
1653627600000|2022-05-27 05:00:00|2209.6|2207.6|2212.9|2209.9|2217.2|2214.7|2206.1|2203.2|3887
1653631200000|2022-05-27 06:00:00|2213|2210|2212.5|2210.5|2215.5|2212.8|2209.2|2206.5|5010
1653634800000|2022-05-27 07:00:00|2212.4|2210.4|2220.6|2218.6|2221.3|2218.9|2210.7|2208.3|4433
1653638400000|2022-05-27 08:00:00|2220.5|2218.5|2219.3|2217.3|2230.4|2227.7|2218.9|2216.2|4687
1653642000000|2022-05-27 09:00:00|2219.7|2216.7|2226.8|2223.8|2229.9|2227.9|2218.8|2215.9|3784
1653645600000|2022-05-27 10:00:00|2226.9|2223.9|2230.2|2228.2|2233.8|2231.3|2226.2|2223.7|4296
1653649200000|2022-05-27 11:00:00|2230.1|2228.1|2229.9|2227.9|2240.1|2237.6|2226.6|2224.1|5711
1653652800000|2022-05-27 12:00:00|2230.5|2228.5|2227.8|2224.8|2246.3|2243.3|2221.3|2218.8|7773
1653656400000|2022-05-27 13:00:00|2227.9|2224.9|2227.7|2224.7|2239.2|2236.7|2225.5|2223.1|7867
1653660000000|2022-05-27 14:00:00|2227.5|2224.5|2211.7|2208.7|2229.1|2226.1|2210.3|2208.3|7731
1653663600000|2022-05-27 15:00:00|2211.8|2208.8|2206.9|2204.9|2214.1|2211.7|2204|2201.2|5111
1653667200000|2022-05-27 16:00:00|2207|2205|2207.7|2204.7|2209.2|2206.9|2204.7|2202.3|2646
1653670800000|2022-05-27 17:00:00|2207.8|2204.8|2209.1|2207.1|2209.9|2207.5|2205.1|2202.3|2449
1653674400000|2022-05-27 18:00:00|2209|2207|2211|2209|2212.2|2209.7|2207.7|2205.3|2002
1653678000000|2022-05-27 19:00:00|2211.8|2208.8|2209.7|2206.7|2212.7|2210.1|2207.9|2205.3|1810
1653681600000|2022-05-27 20:00:00|2209.3|2206.3|2213.4|2210.4|2217.9|2211.6|2209.2|2205|1715
1653861600000|2022-05-29 22:00:00|2211.8|2208.8|2206.7|2203.7|2214.5|2209.7|2206.1|2199.4|1562
1653865200000|2022-05-29 23:00:00|2206.6|2203.6|2205.9|2202.9|2206.9|2204.3|2202.6|2200.1|1601
1653868800000|2022-05-30 00:00:00|2206|2203|2209.7|2206.7|2211.1|2208.1|2205.3|2202.3|2481
1653872400000|2022-05-30 01:00:00|2209.6|2206.6|2214.9|2211.9|2216.6|2213.6|2199.6|2196.6|5533
1653876000000|2022-05-30 02:00:00|2215|2212|2219.7|2216.7|2224.6|2221.7|2214.8|2211.8|4417
1653879600000|2022-05-30 03:00:00|2219.6|2216.6|2220.5|2217.5|2221.4|2218.7|2215.3|2212.3|3117
1653883200000|2022-05-30 04:00:00|2220.4|2217.4|2223.7|2220.7|2226|2223|2219.9|2216.9|3279
1653886800000|2022-05-30 05:00:00|2223.6|2220.6|2226.9|2223.9|2229.5|2226.9|2223.2|2220.2|3901
1653890400000|2022-05-30 06:00:00|2226.6|2223.6|2220.7|2218.7|2230|2227|2220.7|2218.4|3797
1653894000000|2022-05-30 07:00:00|2221.2|2218.2|2214|2212|2222.6|2220.5|2213.4|2211|3854
1653897600000|2022-05-30 08:00:00|2213.9|2211.9|2213.6|2211.6|2216.5|2214.1|2206.9|2204.5|4396
1653901200000|2022-05-30 09:00:00|2213.5|2211.5|2208.3|2205.3|2213.9|2211.8|2207.3|2204.6|2383
1653904800000|2022-05-30 10:00:00|2207.7|2205.7|2207.5|2204.5|2212.9|2210.6|2206.3|2203.7|2831
1653908400000|2022-05-30 11:00:00|2207.7|2204.7|2208.6|2205.6|2212|2209.4|2204.8|2202.8|2972
1653912000000|2022-05-30 12:00:00|2208.7|2205.7|2209.4|2207.4|2213.2|2210.6|2207.3|2204.7|2797
1653915600000|2022-05-30 13:00:00|2209.3|2207.3|2206.5|2203.5|2211.5|2208.6|2204|2201|4161
1653919200000|2022-05-30 14:00:00|2206.4|2203.4|2205.7|2202.7|2206.6|2203.7|2192.8|2189.8|5301
1653922800000|2022-05-30 15:00:00|2205.9|2202.9|2199|2196|2206|2203|2196.4|2193.4|3387
1653926400000|2022-05-30 16:00:00|2198.9|2195.9|2199.9|2196.9|2201.4|2198.4|2197.2|2194.2|2055
1653930000000|2022-05-30 17:00:00|2200.1|2197.1|2199|2197|2203.2|2200.5|2198.6|2196.1|1372
1653933600000|2022-05-30 18:00:00|2198.9|2196.9|2200.2|2197.2|2202.2|2199.1|2197.8|2193.9|778
1653948000000|2022-05-30 22:00:00|2200.6|2197.6|2196.6|2193.6|2204.1|2199.4|2195.7|2192.7|1455
1653951600000|2022-05-30 23:00:00|2196.5|2193.5|2194.5|2191.5|2197|2194|2193.2|2190.2|1932
1653955200000|2022-05-31 00:00:00|2194.2|2191.2|2182.3|2180.3|2194.9|2191.9|2181.2|2178.4|4929
1653958800000|2022-05-31 01:00:00|2182.4|2179.4|2181.1|2178.1|2182.5|2179.5|2176.1|2173.1|6755
1653962400000|2022-05-31 02:00:00|2181.3|2178.3|2184.9|2181.9|2185.1|2182.5|2178.9|2175.9|3865
1653966000000|2022-05-31 03:00:00|2184.8|2181.8|2183.3|2180.3|2185.7|2183.2|2180.2|2177.6|3321
1653969600000|2022-05-31 04:00:00|2183.4|2180.4|2186.1|2183.1|2191.2|2188.2|2179.2|2176.2|2946
1653973200000|2022-05-31 05:00:00|2186.2|2183.2|2186.8|2183.8|2192.4|2189.6|2183.4|2180.5|3954
1653976800000|2022-05-31 06:00:00|2187|2184|2191.9|2188.9|2196.8|2194.4|2186.4|2183.4|5472
1653980400000|2022-05-31 07:00:00|2191.5|2189.5|2190.5|2188.5|2195.1|2192.9|2186.2|2183.9|4484
1653984000000|2022-05-31 08:00:00|2190.6|2188.6|2188.2|2186.2|2199.8|2197.4|2188.1|2185.8|4168
1653987600000|2022-05-31 09:00:00|2188.3|2186.3|2184.9|2182.9|2190|2187.5|2183.5|2181.2|4645
1653991200000|2022-05-31 10:00:00|2184.6|2182.6|2178.1|2176.1|2185.6|2183.6|2177.3|2174.8|3603
1653994800000|2022-05-31 11:00:00|2178.6|2176.6|2161|2159|2179.3|2176.7|2148.9|2146.4|5896
1653998400000|2022-05-31 12:00:00|2161.1|2159.1|2174.4|2171.4|2177.6|2174.6|2152.3|2149.3|7274
1654002000000|2022-05-31 13:00:00|2174.5|2171.5|2191.6|2188.6|2199|2196.3|2174.1|2171.1|7843
1654005600000|2022-05-31 14:00:00|2191.8|2188.8|2184.4|2181.4|2192.4|2189.4|2174|2171|8474
1654009200000|2022-05-31 15:00:00|2184.6|2181.6|2175.5|2173.5|2189|2186.4|2169.9|2167|6230
1654012800000|2022-05-31 16:00:00|2175.4|2173.4|2177.4|2175.4|2179.2|2176.8|2172.5|2170.2|3714
1654016400000|2022-05-31 17:00:00|2177.3|2175.3|2163.5|2161.5|2178.8|2176.8|2162.8|2160.1|3518
1654020000000|2022-05-31 18:00:00|2163.4|2161.4|2154.6|2152.6|2165.1|2162.9|2153.1|2150.6|3766
1654023600000|2022-05-31 19:00:00|2154.5|2152.5|2153.3|2150.3|2159.7|2157.1|2150.9|2148.6|4178
1654027200000|2022-05-31 20:00:00|2153.2|2150.2|2157|2154|2162.5|2156.1|2151.9|2148.9|2821
1654034400000|2022-05-31 22:00:00|2155.6|2152.6|2157.4|2155.4|2159.4|2156.5|2155.4|2150|1854
1654038000000|2022-05-31 23:00:00|2157.3|2155.3|2156.4|2153.4|2157.8|2155.3|2154.4|2151.9|1860
1654041600000|2022-06-01 00:00:00|2155.9|2153.9|2155.9|2152.9|2159.6|2157.2|2153.4|2150.9|3377
1654045200000|2022-06-01 01:00:00|2156|2153|2156.1|2153.1|2161.1|2158.1|2151.5|2148.6|5559
1654048800000|2022-06-01 02:00:00|2156.2|2153.2|2158.7|2155.7|2160.6|2158.6|2153.8|2150.8|3648
1654052400000|2022-06-01 03:00:00|2158.8|2155.8|2155.2|2152.2|2158.9|2156.4|2154.6|2151.9|2579
1654056000000|2022-06-01 04:00:00|2155.3|2152.3|2150.1|2147.1|2155.6|2152.6|2145.5|2142.6|4001
1654059600000|2022-06-01 05:00:00|2150.3|2147.3|2150.5|2147.5|2153.8|2150.8|2144.7|2142.1|4888
1654063200000|2022-06-01 06:00:00|2150.7|2147.7|2156.1|2154.1|2158|2155.5|2149.1|2146.5|4783
1654066800000|2022-06-01 07:00:00|2156.6|2153.6|2158.8|2156.8|2166.7|2164.7|2154.8|2152.4|5248
1654070400000|2022-06-01 08:00:00|2159|2157|2151.4|2149.4|2165.2|2162.9|2150|2148|4504
1654074000000|2022-06-01 09:00:00|2151.5|2149.5|2154.3|2151.3|2155.2|2152.7|2147.1|2144.7|5115
1654077600000|2022-06-01 10:00:00|2153.9|2151.9|2157.3|2155.3|2161.2|2158.8|2148.4|2145.7|3502
1654081200000|2022-06-01 11:00:00|2157.4|2155.4|2158.4|2155.4|2164.2|2161.3|2155.8|2153.6|4817
1654084800000|2022-06-01 12:00:00|2158.2|2155.2|2184.7|2181.7|2187.1|2184.3|2156.1|2154|8196
1654088400000|2022-06-01 13:00:00|2184.5|2181.5|2186|2183|2199.1|2196.1|2184.1|2181.1|8653
1654092000000|2022-06-01 14:00:00|2185.9|2182.9|2180.9|2178.9|2187|2184|2168.3|2165.3|10185
1654095600000|2022-06-01 15:00:00|2180.8|2178.8|2184.2|2182.2|2187.5|2185.2|2177|2174.8|5517
1654099200000|2022-06-01 16:00:00|2184.3|2182.3|2193.1|2190.1|2193.4|2190.8|2183.1|2180.6|4825
1654102800000|2022-06-01 17:00:00|2193.2|2190.2|2188.1|2185.1|2196.5|2194|2185.2|2182.7|4214
1654106400000|2022-06-01 18:00:00|2188.2|2185.2|2190.1|2188.1|2193.9|2191.9|2185.4|2183.4|3874
1654110000000|2022-06-01 19:00:00|2190.2|2188.2|2184.5|2181.5|2192.5|2190.1|2183.6|2181.2|3147
1654113600000|2022-06-01 20:00:00|2184.7|2181.7|2185.2|2182.2|2189.2|2183.7|2183.5|2180.9|1540
1654120800000|2022-06-01 22:00:00|2185.1|2182.1|2183.5|2180.5|2185.4|2182.4|2182.2|2179.7|1349
1654124400000|2022-06-01 23:00:00|2183.7|2180.7|2179.7|2177.7|2184.3|2181.7|2179.6|2177.2|1324
1654128000000|2022-06-02 00:00:00|2180.3|2177.3|2183.1|2181.1|2186|2183.7|2178.6|2176.1|3103
1654131600000|2022-06-02 01:00:00|2183.2|2181.2|2180.7|2178.7|2185.2|2182.3|2179.3|2176.9|4515
1654135200000|2022-06-02 02:00:00|2180.6|2178.6|2178|2176|2183.6|2180.9|2177.4|2174.9|3657
1654138800000|2022-06-02 03:00:00|2178.1|2176.1|2179.1|2177.1|2181.5|2179.2|2177.4|2175|2420
1654142400000|2022-06-02 04:00:00|2179.2|2177.2|2182|2180|2183.8|2180.9|2178.4|2175.9|1728
1654146000000|2022-06-02 05:00:00|2181.9|2179.9|2188.4|2185.4|2190|2187|2177.4|2175|3643
1654149600000|2022-06-02 06:00:00|2188.3|2185.3|2195.6|2192.6|2200.2|2197.3|2188.2|2185.3|4525
1654153200000|2022-06-02 07:00:00|2195.7|2192.7|2199.1|2196.1|2202|2199.6|2194.9|2192.6|4672
1654156800000|2022-06-02 08:00:00|2199|2196|2203.7|2200.7|2204.1|2201.6|2197.4|2195.2|3758
1654160400000|2022-06-02 09:00:00|2203.6|2200.6|2205.5|2203.5|2207.9|2205.4|2202.6|2199.8|3417
1654164000000|2022-06-02 10:00:00|2205.6|2203.6|2209.3|2207.3|2215.9|2213.3|2204.9|2202.1|3576
1654167600000|2022-06-02 11:00:00|2209.2|2207.2|2213.1|2211.1|2215.7|2212.7|2208.7|2206.4|3686
1654171200000|2022-06-02 12:00:00|2213.2|2211.2|2210.8|2207.8|2224.4|2222|2202.5|2199.5|8647
1654174800000|2022-06-02 13:00:00|2210.9|2207.9|2214.8|2211.8|2222.8|2220.2|2205.5|2203|10102
1654178400000|2022-06-02 14:00:00|2214.7|2211.7|2220.3|2218.3|2228.6|2226.1|2211.2|2208.7|10105
1654182000000|2022-06-02 15:00:00|2220.2|2218.2|2224.8|2222.8|2230|2227.9|2220.2|2217.6|5073
1654185600000|2022-06-02 16:00:00|2224.7|2222.7|2229.2|2226.2|2232.3|2230.1|2223.5|2221|4103
1654189200000|2022-06-02 17:00:00|2229.3|2226.3|2227.3|2225.3|2230.1|2228|2222.7|2220.5|3448
1654192800000|2022-06-02 18:00:00|2227.4|2225.4|2231|2229|2234.1|2231.6|2225.8|2223.8|3129
1654196400000|2022-06-02 19:00:00|2231.1|2229.1|2231.8|2228.8|2234|2231.7|2228.9|2226.9|2854
1654200000000|2022-06-02 20:00:00|2231.7|2228.7|2232.3|2229.3|2235.9|2232.7|2230.2|2226.9|1577
1654207200000|2022-06-02 22:00:00|2233.4|2230.4|2235.2|2233.2|2236.3|2233.5|2232.4|2225.7|1472
1654210800000|2022-06-02 23:00:00|2235.3|2233.3|2239.8|2236.8|2240.3|2237.7|2235.2|2232.5|1794
1654214400000|2022-06-03 00:00:00|2240.1|2237.1|2244|2241|2247|2244|2235.7|2232.7|3815
1654218000000|2022-06-03 01:00:00|2244.2|2241.2|2245.5|2242.5|2247.8|2244.8|2236.2|2233.4|3212
1654221600000|2022-06-03 02:00:00|2245.6|2242.6|2242.9|2239.9|2246.1|2243.4|2241.6|2238.7|2379
1654225200000|2022-06-03 03:00:00|2242.8|2239.8|2240.5|2237.5|2245.4|2242.4|2238.7|2235.7|2200
1654228800000|2022-06-03 04:00:00|2240.4|2237.4|2236.7|2234.7|2240.9|2238.2|2234.6|2231.8|2068
1654232400000|2022-06-03 05:00:00|2236.4|2234.4|2239.6|2236.6|2242.4|2239.4|2235.2|2232.4|2529
1654236000000|2022-06-03 06:00:00|2239.3|2236.3|2232.1|2229.1|2240.3|2237.7|2230.1|2227.7|3101
1654239600000|2022-06-03 07:00:00|2232|2229|2231.5|2229.5|2237.9|2235.4|2226.6|2223.7|3828
1654243200000|2022-06-03 08:00:00|2231.6|2229.6|2238.2|2235.2|2241.4|2238.5|2230.1|2227.7|3069
1654246800000|2022-06-03 09:00:00|2238.3|2235.3|2235.8|2233.8|2240.1|2237.8|2232|2229.2|3053
1654250400000|2022-06-03 10:00:00|2235.7|2233.7|2242.3|2240.3|2245.5|2243|2234.9|2232.4|3025
1654254000000|2022-06-03 11:00:00|2242.4|2240.4|2237.6|2234.6|2250|2247.7|2235.6|2233.3|5253
1654257600000|2022-06-03 12:00:00|2237.8|2234.8|2225.9|2222.9|2247.4|2244.7|2221.6|2218.6|10541
1654261200000|2022-06-03 13:00:00|2226.1|2223.1|2228.7|2225.7|2231.7|2229.3|2217.7|2215.2|9336
1654264800000|2022-06-03 14:00:00|2228.8|2225.8|2204.2|2201.2|2232.4|2229.4|2202.9|2199.9|9553
1654268400000|2022-06-03 15:00:00|2204.1|2201.1|2190.6|2187.6|2204.2|2201.9|2187.2|2184.2|7020
1654272000000|2022-06-03 16:00:00|2190.7|2187.7|2195.3|2193.3|2195.8|2193.4|2185.7|2183.7|5380
1654275600000|2022-06-03 17:00:00|2196|2193|2189.7|2187.7|2196|2193.5|2187.8|2185.2|4873
1654279200000|2022-06-03 18:00:00|2189.8|2187.8|2197|2194|2197.1|2194.6|2187.3|2184.8|3402
1654282800000|2022-06-03 19:00:00|2196.9|2193.9|2194.2|2191.2|2197|2194|2192|2189|2939
1654286400000|2022-06-03 20:00:00|2194.3|2191.3|2194.1|2191.1|2197.9|2194.2|2193.3|2188|1511
1654466400000|2022-06-05 22:00:00|2192.5|2189.5|2194.7|2191.7|2196.4|2194|2190.7|2188.2|1550
1654470000000|2022-06-05 23:00:00|2194|2192|2192.4|2190.4|2197.3|2194.3|2192.4|2189.9|1785
1654473600000|2022-06-06 00:00:00|2193.1|2190.1|2198.2|2196.2|2202.3|2199.3|2192|2189|3168
1654477200000|2022-06-06 01:00:00|2198.4|2196.4|2223.6|2221.6|2226.6|2224.6|2198.4|2195.4|9441
1654480800000|2022-06-06 02:00:00|2223.5|2221.5|2225.2|2223.2|2229.2|2226.7|2223.4|2221.4|4092
1654484400000|2022-06-06 03:00:00|2225.3|2223.3|2225.7|2223.7|2231|2228.3|2224.3|2222.1|2587
1654488000000|2022-06-06 04:00:00|2225.6|2223.6|2226.7|2224.7|2229.7|2227.4|2225.5|2223.5|1520
1654491600000|2022-06-06 05:00:00|2226.8|2224.8|2229|2226|2230.7|2228.3|2222.7|2219.7|3122
1654495200000|2022-06-06 06:00:00|2228.9|2225.9|2224.5|2222.5|2228.9|2225.9|2222|2219.2|4074
1654498800000|2022-06-06 07:00:00|2224.6|2222.6|2230.5|2227.5|2231.1|2228.6|2219.3|2217|5331
1654502400000|2022-06-06 08:00:00|2230.6|2227.6|2229.6|2226.6|2237.6|2235.6|2224.8|2222.4|4022
1654506000000|2022-06-06 09:00:00|2229.5|2226.5|2232.6|2230.6|2233|2230.7|2225.1|2222.7|3375
1654509600000|2022-06-06 10:00:00|2232.3|2230.3|2226.7|2224.7|2237|2234.5|2226.2|2223.6|3713
1654513200000|2022-06-06 11:00:00|2226.6|2224.6|2234.9|2231.9|2239.4|2237|2225.4|2222.8|3750
1654516800000|2022-06-06 12:00:00|2235.2|2232.2|2245.8|2243.8|2253|2250.5|2235.2|2232.2|6909
1654520400000|2022-06-06 13:00:00|2245.9|2243.9|2227.4|2224.4|2247.3|2244.7|2221.8|2219.3|8419
1654524000000|2022-06-06 14:00:00|2227.3|2224.3|2220.4|2218.4|2227.6|2225|2211.7|2209.7|9136
1654527600000|2022-06-06 15:00:00|2220.5|2218.5|2210.7|2208.7|2221.3|2219.3|2203.8|2201.8|6789
1654531200000|2022-06-06 16:00:00|2210.8|2208.8|2210.4|2208.4|2213.1|2210.6|2206.4|2204|4113
1654534800000|2022-06-06 17:00:00|2210.3|2208.3|2215.6|2213.6|2217.2|2215.1|2207.2|2204.8|3520
1654538400000|2022-06-06 18:00:00|2215.5|2213.5|2208.6|2206.6|2215.7|2213.7|2206.9|2204.6|2753
1654542000000|2022-06-06 19:00:00|2208.7|2206.7|2210.7|2207.7|2212.6|2210.1|2206.9|2204.5|3099
1654545600000|2022-06-06 20:00:00|2210.2|2208.2|2210|2207|2213.1|2208.9|2208.3|2205.6|1443
1654552800000|2022-06-06 22:00:00|2209.9|2206.9|2207.8|2205.8|2212.5|2207.5|2206.7|2202.7|1680
1654556400000|2022-06-06 23:00:00|2207.9|2205.9|2205.1|2202.1|2208.6|2205.9|2202.8|2199.9|1988
1654560000000|2022-06-07 00:00:00|2205|2202|2206.6|2203.6|2207.9|2205.1|2200.6|2197.6|3345
1654563600000|2022-06-07 01:00:00|2206.7|2203.7|2204.5|2201.5|2208.4|2205.9|2199.5|2196.5|6152
1654567200000|2022-06-07 02:00:00|2204.4|2201.4|2201.4|2198.4|2204.8|2202.2|2196.9|2194.5|3081
1654570800000|2022-06-07 03:00:00|2201.2|2198.2|2198.9|2196.9|2204.5|2201.5|2198.8|2195.9|2961
1654574400000|2022-06-07 04:00:00|2198.8|2196.8|2201.9|2198.9|2210.6|2207.6|2198.5|2195.5|3904
1654578000000|2022-06-07 05:00:00|2202|2199|2190.6|2187.6|2202.8|2200.5|2190.2|2187.6|4442
1654581600000|2022-06-07 06:00:00|2190.7|2187.7|2195.4|2193.4|2199|2196.1|2187.6|2184.6|5237
1654585200000|2022-06-07 07:00:00|2195.5|2193.5|2195.3|2193.3|2202.5|2200.3|2192.9|2190.9|4187
1654588800000|2022-06-07 08:00:00|2195.4|2193.4|2201.2|2199.2|2206.5|2203.8|2195.3|2193.3|4123
1654592400000|2022-06-07 09:00:00|2201.3|2199.3|2199.9|2197.9|2204.7|2202.1|2197.9|2195.8|2920
1654596000000|2022-06-07 10:00:00|2199.7|2197.7|2207.5|2205.5|2213.8|2211.3|2198.2|2195.9|3221
1654599600000|2022-06-07 11:00:00|2207.6|2205.6|2205.2|2203.2|2212.7|2209.7|2204.2|2202.2|4759
1654603200000|2022-06-07 12:00:00|2205|2203|2197|2195|2208.7|2206.7|2193.1|2191.1|5909
1654606800000|2022-06-07 13:00:00|2196.9|2194.9|2212.3|2210.3|2216|2213.9|2190.7|2188.4|8943
1654610400000|2022-06-07 14:00:00|2212.4|2210.4|2217.9|2215.9|2222.2|2220|2206.4|2204.2|9371
1654614000000|2022-06-07 15:00:00|2217.7|2215.7|2216.1|2214.1|2219.7|2217.7|2211.2|2209|5947
1654617600000|2022-06-07 16:00:00|2216|2214|2220.3|2218.3|2224.8|2222.7|2214.3|2211.5|3809
1654621200000|2022-06-07 17:00:00|2220.2|2218.2|2216.4|2214.4|2221.5|2219.2|2215.1|2213.1|3636
1654624800000|2022-06-07 18:00:00|2216.3|2214.3|2226.1|2224.1|2226.9|2224.9|2216.2|2214.2|3143
1654628400000|2022-06-07 19:00:00|2227|2224|2226.6|2224.6|2230.4|2227.8|2225.2|2222.7|3035
1654632000000|2022-06-07 20:00:00|2226.1|2224.1|2224.5|2221.5|2228.4|2225.9|2223.5|2220.7|1783
1654639200000|2022-06-07 22:00:00|2226|2223|2224.8|2222.8|2227.6|2223.3|2223.3|2220|1342
1654642800000|2022-06-07 23:00:00|2224.9|2222.9|2225.6|2222.6|2226.1|2223.6|2222.9|2220.5|1602
1654646400000|2022-06-08 00:00:00|2225.7|2222.7|2221.3|2218.3|2226.3|2223.9|2220.1|2217.4|3360
1654650000000|2022-06-08 01:00:00|2221.4|2218.4|2216.5|2213.5|2222.2|2219.7|2214.3|2211.8|5357
1654653600000|2022-06-08 02:00:00|2216.4|2213.4|2216.2|2214.2|2221|2218.3|2215.7|2213.2|3321
1654657200000|2022-06-08 03:00:00|2216.3|2214.3|2209.1|2206.1|2217.1|2214.7|2208.6|2205.8|3125
1654660800000|2022-06-08 04:00:00|2209.2|2206.2|2206.8|2203.8|2209.7|2207.1|2204.5|2201.9|2780
1654664400000|2022-06-08 05:00:00|2206.7|2203.7|2216|2214|2216.8|2214.2|2205.5|2202.7|3065
1654668000000|2022-06-08 06:00:00|2216.3|2214.3|2218.3|2216.3|2222.6|2220.1|2215.5|2213.1|4083
1654671600000|2022-06-08 07:00:00|2218.5|2216.5|2211.9|2209.9|2218.7|2216.7|2209.3|2206.9|4429
1654675200000|2022-06-08 08:00:00|2211.6|2209.6|2200.6|2198.6|2212.3|2209.8|2200.3|2197.9|4859
1654678800000|2022-06-08 09:00:00|2200.5|2198.5|2203.1|2201.1|2204.8|2202.6|2199.3|2196.9|3971
1654682400000|2022-06-08 10:00:00|2203|2201|2192.7|2190.7|2205.1|2203.1|2192.5|2190.2|3613
1654686000000|2022-06-08 11:00:00|2192.6|2190.6|2201.8|2199.8|2204.9|2201.9|2191.8|2189.8|4115
1654689600000|2022-06-08 12:00:00|2201.9|2199.9|2205.5|2203.5|2207.7|2205|2182.6|2179.6|7497
1654693200000|2022-06-08 13:00:00|2205.6|2203.6|2203.7|2201.7|2213.5|2211.5|2199.5|2197.5|8567
1654696800000|2022-06-08 14:00:00|2203.9|2201.9|2214.5|2212.5|2218|2216|2202.4|2200.1|7125
1654700400000|2022-06-08 15:00:00|2214.6|2212.6|2219.3|2217.3|2222.8|2220.8|2212.2|2210.2|5495
1654704000000|2022-06-08 16:00:00|2219.4|2217.4|2213.4|2211.4|2221.3|2219.3|2210.2|2208|3503
1654707600000|2022-06-08 17:00:00|2213.5|2211.5|2208.6|2206.6|2214.4|2212.4|2203.2|2200.6|4084
1654711200000|2022-06-08 18:00:00|2208.4|2206.4|2207.2|2205.2|2211.1|2209.1|2205|2203|3239
1654714800000|2022-06-08 19:00:00|2207.1|2205.1|2206.6|2204.6|2209.1|2206.7|2205.5|2202.9|2875
1654718400000|2022-06-08 20:00:00|2206.5|2204.5|2206.4|2203.4|2208.2|2205.9|2203.7|2200.8|1603
1654725600000|2022-06-08 22:00:00|2210.7|2201.7|2207.6|2204.6|2210.7|2205.9|2204.5|2200.2|1660
1654729200000|2022-06-08 23:00:00|2207.5|2204.5|2206.8|2203.8|2208.8|2206.1|2206.7|2203.7|1301
1654732800000|2022-06-09 00:00:00|2206.9|2203.9|2204.8|2201.8|2209.4|2206.4|2204.3|2201.3|2579
1654736400000|2022-06-09 01:00:00|2205.1|2202.1|2202.4|2200.4|2209.3|2206.7|2201.7|2199|4188
1654740000000|2022-06-09 02:00:00|2202.9|2199.9|2207.9|2204.9|2208.2|2205.7|2201.5|2199.1|3073
1654743600000|2022-06-09 03:00:00|2207.8|2204.8|2212.6|2210.6|2214.8|2212.1|2206.3|2203.5|2949
1654747200000|2022-06-09 04:00:00|2212.5|2210.5|2211.9|2209.9|2213.8|2211.5|2211|2208.3|1883
1654750800000|2022-06-09 05:00:00|2212|2210|2207.7|2205.7|2216.3|2213.6|2207.6|2205|3418
1654754400000|2022-06-09 06:00:00|2207.6|2205.6|2202.4|2200.4|2210.1|2207.5|2198.3|2195.8|4697
1654758000000|2022-06-09 07:00:00|2202.5|2200.5|2198.3|2196.3|2205.6|2203.4|2195.5|2192.9|6405
1654761600000|2022-06-09 08:00:00|2198.6|2196.6|2202.2|2200.2|2204.7|2202.5|2193.2|2191.2|4712
1654765200000|2022-06-09 09:00:00|2202.1|2200.1|2198.5|2196.5|2202.5|2200.5|2196.5|2194.5|3445
1654768800000|2022-06-09 10:00:00|2198.4|2196.4|2198.3|2196.3|2205.2|2202.6|2196.5|2194.5|3788
1654772400000|2022-06-09 11:00:00|2199|2196|2193.6|2190.6|2199.9|2197.4|2189.6|2186.9|6536
1654776000000|2022-06-09 12:00:00|2193.9|2190.9|2195.9|2192.9|2206.1|2203.5|2192|2189.2|9653
1654779600000|2022-06-09 13:00:00|2195.6|2193.6|2187.1|2185.1|2203.4|2200.8|2178|2175.4|10220
1654783200000|2022-06-09 14:00:00|2187|2185|2159.2|2157.2|2187.9|2185.6|2156.4|2154.1|11073
1654786800000|2022-06-09 15:00:00|2159.8|2156.8|2172|2170|2173|2171|2157|2154.5|7509
1654790400000|2022-06-09 16:00:00|2171.9|2169.9|2179.7|2177.7|2180.7|2178.2|2169.3|2167|5073
1654794000000|2022-06-09 17:00:00|2179.8|2177.8|2179.5|2177.5|2184.1|2181.5|2176.3|2173.8|4939
1654797600000|2022-06-09 18:00:00|2180.8|2177.8|2178.1|2176.1|2180.9|2178.7|2175.3|2172.9|3956
1654801200000|2022-06-09 19:00:00|2178.5|2176.5|2166.9|2164.9|2180.2|2177.7|2166.9|2164.2|3664
1654804800000|2022-06-09 20:00:00|2166.8|2164.8|2171|2168|2172.5|2168.2|2166.8|2164.6|1486
1654812000000|2022-06-09 22:00:00|2173.2|2170.2|2166.6|2164.6|2173.4|2170.5|2166.5|2163.9|1230
1654815600000|2022-06-09 23:00:00|2166.8|2164.8|2166.3|2164.3|2168.7|2166|2165.4|2162.8|1373
1654819200000|2022-06-10 00:00:00|2167.3|2164.4|2170.6|2167.6|2170.9|2168.2|2164.7|2162.1|2815
1654822800000|2022-06-10 01:00:00|2170.5|2167.5|2163.6|2160.6|2172.3|2169.6|2161.5|2159.1|5359
1654826400000|2022-06-10 02:00:00|2163.5|2160.5|2167.1|2164.1|2168.2|2165.7|2162.2|2159.4|3251
1654830000000|2022-06-10 03:00:00|2167.2|2164.2|2166.6|2164.6|2168.9|2166.3|2165.1|2162.1|2540
1654833600000|2022-06-10 04:00:00|2166.7|2164.7|2164.5|2161.5|2169.5|2167.2|2163.7|2160.9|2245
1654837200000|2022-06-10 05:00:00|2163.9|2160.9|2170.2|2167.2|2172.9|2169.9|2163.8|2160.9|4321
1654840800000|2022-06-10 06:00:00|2170.1|2167.1|2171|2169|2173.2|2170.6|2166.5|2164.1|3933
1654844400000|2022-06-10 07:00:00|2171.1|2169.1|2169.2|2167.2|2176.5|2174.5|2165.2|2162.7|5811
1654848000000|2022-06-10 08:00:00|2169.1|2167.1|2163.2|2161.2|2175|2172.5|2163|2160.8|4768
1654851600000|2022-06-10 09:00:00|2163.3|2161.3|2157.3|2154.3|2164.3|2161.8|2155.3|2152.8|5244
1654855200000|2022-06-10 10:00:00|2156.6|2154.6|2155.5|2153.5|2157.3|2154.8|2150.5|2147.7|4420
1654858800000|2022-06-10 11:00:00|2155.7|2153.7|2139.2|2136.2|2160.1|2157.7|2135.7|2132.7|5609
1654862400000|2022-06-10 12:00:00|2139.1|2136.1|2159.4|2157.4|2176.2|2173.4|2128.8|2125.8|14201
1654866000000|2022-06-10 13:00:00|2159.2|2157.2|2152.6|2149.6|2172|2169.4|2131.6|2129|14344
1654869600000|2022-06-10 14:00:00|2152.7|2149.7|2182.2|2179.2|2187.7|2184.9|2142.4|2139.9|13042
1654873200000|2022-06-10 15:00:00|2182.1|2179.1|2190.4|2188.4|2192.4|2189.8|2180.8|2178.1|10041
1654876800000|2022-06-10 16:00:00|2190.6|2188.6|2193.8|2190.8|2201.1|2198.5|2188.3|2185.4|8642
1654880400000|2022-06-10 17:00:00|2194|2191|2191.9|2188.9|2197|2194|2187.5|2184.5|6676
1654884000000|2022-06-10 18:00:00|2191.8|2188.8|2195.3|2192.3|2197.5|2195|2190.3|2187.3|5245
1654887600000|2022-06-10 19:00:00|2195.5|2192.5|2189.6|2186.6|2197.2|2194.4|2187.2|2184.2|5679
1654891200000|2022-06-10 20:00:00|2189|2186|2191.4|2188.4|2200.1|2191.1|2188.1|2183.1|2133
1655071200000|2022-06-12 22:00:00|2193.9|2190.9|2194.9|2191.9|2208.6|2200.5|2193.4|2189.9|3676
1655074800000|2022-06-12 23:00:00|2194.8|2191.8|2192.3|2189.3|2195.3|2192.8|2188.7|2186|2853
1655078400000|2022-06-13 00:00:00|2192.5|2189.5|2172.6|2169.6|2193.3|2190.8|2171.4|2168.4|5060
1655082000000|2022-06-13 01:00:00|2172.7|2169.7|2165.2|2163.2|2175.7|2173|2164.7|2162|7834
1655085600000|2022-06-13 02:00:00|2165.4|2163.4|2169.3|2166.3|2170|2167.5|2163.3|2160.6|4674
1655089200000|2022-06-13 03:00:00|2169.2|2166.2|2169.6|2166.6|2171.3|2168.7|2168|2165.5|2665
1655092800000|2022-06-13 04:00:00|2169.7|2166.7|2167.3|2165.3|2169.7|2166.8|2164|2161.4|2807
1655096400000|2022-06-13 05:00:00|2167.4|2165.4|2170|2167|2174.8|2172.5|2165.5|2163.1|4453
1655100000000|2022-06-13 06:00:00|2169.6|2166.6|2159.8|2157.8|2174.1|2171.5|2159.5|2156.9|6206
1655103600000|2022-06-13 07:00:00|2159.7|2157.7|2156|2153|2167.7|2164.7|2151.4|2149.4|7042
1655107200000|2022-06-13 08:00:00|2155.9|2152.9|2147.9|2144.9|2158.1|2155.1|2143.1|2140.6|7096
1655110800000|2022-06-13 09:00:00|2147.4|2145.4|2149.5|2147.5|2155.5|2152.9|2146.4|2144|4921
1655114400000|2022-06-13 10:00:00|2149.6|2147.6|2158.3|2155.3|2160.9|2158.1|2148|2145.5|5105
1655118000000|2022-06-13 11:00:00|2158.5|2155.5|2163.1|2160.1|2163.1|2160.1|2151|2148.5|5802
1655121600000|2022-06-13 12:00:00|2163|2160|2153|2150|2171.4|2168.4|2149.1|2146.2|12393
1655125200000|2022-06-13 13:00:00|2152.9|2149.9|2119.4|2117.4|2155.5|2152.5|2112.6|2109.6|12230
1655128800000|2022-06-13 14:00:00|2119.3|2117.3|2105.2|2103.2|2120.6|2118.3|2097.5|2095.5|12102
1655132400000|2022-06-13 15:00:00|2105.3|2103.3|2123.5|2121.5|2124|2122|2102.3|2100.3|8840
1655136000000|2022-06-13 16:00:00|2123.6|2121.6|2125.4|2123.4|2137.1|2134.7|2122|2119.9|7803
1655139600000|2022-06-13 17:00:00|2125.3|2123.3|2129.9|2127.9|2134.4|2131.8|2125.2|2122.7|4780
1655143200000|2022-06-13 18:00:00|2130.4|2127.4|2124.5|2122.5|2132.3|2129.9|2123|2120.4|5099
1655146800000|2022-06-13 19:00:00|2124.4|2122.4|2115.9|2112.9|2127.8|2124.8|2110.5|2107.6|9621
1655150400000|2022-06-13 20:00:00|2116.2|2113.2|2109.7|2106.7|2117.9|2114.9|2106.4|2103.7|4190
1655157600000|2022-06-13 22:00:00|2112.2|2109.2|2112.7|2110.7|2117.9|2113.7|2108.6|2104.7|3549
1655161200000|2022-06-13 23:00:00|2112.6|2110.6|2113.7|2111.7|2114.6|2111.8|2107.5|2104.7|2585
1655164800000|2022-06-14 00:00:00|2114.4|2111.4|2121.1|2118.1|2122|2119.2|2110.2|2107.6|4425
1655168400000|2022-06-14 01:00:00|2121.2|2118.2|2114.3|2111.3|2122.6|2120|2113.6|2110.6|6200
1655172000000|2022-06-14 02:00:00|2114.2|2111.2|2119.4|2116.4|2120.6|2118|2113.6|2110.9|4423
1655175600000|2022-06-14 03:00:00|2119.3|2116.3|2118.4|2115.4|2123|2120|2115.8|2113.3|4563
1655179200000|2022-06-14 04:00:00|2118.8|2115.8|2119.1|2116.1|2124.3|2121.6|2117.1|2114.6|3950
1655182800000|2022-06-14 05:00:00|2119.2|2116.2|2129.7|2126.7|2130.1|2127.5|2117.2|2114.9|4890
1655186400000|2022-06-14 06:00:00|2130|2127|2133.2|2131.2|2135.6|2133.2|2126.3|2124|6231
1655190000000|2022-06-14 07:00:00|2132.9|2130.9|2127.9|2125.9|2139.7|2137.1|2127.3|2125.3|6450
1655193600000|2022-06-14 08:00:00|2127.6|2125.6|2120.2|2117.2|2130.3|2128.3|2118.6|2116.5|5337
1655197200000|2022-06-14 09:00:00|2120.1|2117.1|2118.8|2116.8|2120.4|2118|2111.2|2109.2|6415
1655200800000|2022-06-14 10:00:00|2118.7|2116.7|2120.4|2118.4|2121|2119|2109.3|2107.1|4861
1655204400000|2022-06-14 11:00:00|2120.6|2118.6|2109.2|2106.2|2124.6|2121.9|2108.1|2105.1|6152
1655208000000|2022-06-14 12:00:00|2109.3|2106.3|2129.9|2126.9|2134.5|2131.5|2107.3|2104.9|10172
1655211600000|2022-06-14 13:00:00|2129.8|2126.8|2113.7|2110.7|2134.2|2131.7|2112.5|2109.9|10482
1655215200000|2022-06-14 14:00:00|2113.9|2110.9|2099|2097|2118.6|2115.6|2092.7|2090.3|11564
1655218800000|2022-06-14 15:00:00|2099.1|2097.1|2094.3|2091.3|2105.6|2103.1|2090.9|2088.9|9222
1655222400000|2022-06-14 16:00:00|2094.4|2091.4|2094.7|2092.7|2096.9|2094.7|2091.3|2089|6603
1655226000000|2022-06-14 17:00:00|2094.8|2092.8|2100.5|2098.5|2103.5|2101.2|2094.4|2092.4|7075
1655229600000|2022-06-14 18:00:00|2100.6|2098.6|2095.1|2093.1|2106.4|2104.3|2093.9|2091.9|5320
1655233200000|2022-06-14 19:00:00|2094.9|2092.9|2101.8|2099.8|2108.5|2106.2|2093|2090.6|6081
1655236800000|2022-06-14 20:00:00|2101.6|2099.6|2106.5|2103.5|2106.9|2103.9|2098.6|2096.4|2342
1655244000000|2022-06-14 22:00:00|2107.1|2104.1|2105.9|2102.9|2109.6|2105.5|2101.9|2097.3|2445
1655247600000|2022-06-14 23:00:00|2106|2103|2110.8|2108.8|2112|2109.5|2104.8|2101.8|1879
1655251200000|2022-06-15 00:00:00|2110.9|2108.9|2110.2|2107.2|2113.4|2110.4|2107.2|2104.5|3862
1655254800000|2022-06-15 01:00:00|2110.1|2107.1|2119.9|2117.9|2124.2|2121.4|2106.2|2103.2|6234
1655258400000|2022-06-15 02:00:00|2119.8|2117.8|2124.1|2121.1|2126.6|2124|2118.7|2116.3|5284
1655262000000|2022-06-15 03:00:00|2124|2121|2117.8|2114.8|2124.5|2121.5|2116.3|2113.7|3000
1655265600000|2022-06-15 04:00:00|2117.9|2114.9|2114|2111|2119.4|2117.1|2112.5|2110|1951
1655269200000|2022-06-15 05:00:00|2114.1|2111.1|2123.3|2120.3|2127.1|2124.7|2113.2|2110.2|4550
1655272800000|2022-06-15 06:00:00|2123.2|2120.2|2126|2124|2128.9|2126.3|2122.4|2120|6569
1655276400000|2022-06-15 07:00:00|2125.5|2123.5|2136.1|2134.1|2142.4|2139.7|2125.2|2122.6|6800
1655280000000|2022-06-15 08:00:00|2136|2134|2139.4|2137.4|2141|2138.1|2132|2130|5965
1655283600000|2022-06-15 09:00:00|2139.6|2137.6|2148.9|2145.9|2150.2|2147.9|2136.1|2134.1|5917
1655287200000|2022-06-15 10:00:00|2149|2146|2146.9|2143.9|2150.9|2148.9|2145|2142.7|5596
1655290800000|2022-06-15 11:00:00|2146.8|2143.8|2149|2147|2159.8|2157.6|2145.2|2142.9|6342
1655294400000|2022-06-15 12:00:00|2149.1|2147.1|2161.2|2158.2|2169|2166.6|2146.9|2144.6|10789
1655298000000|2022-06-15 13:00:00|2161.4|2158.4|2155.6|2152.6|2167.1|2164.5|2153.6|2151.1|10737
1655301600000|2022-06-15 14:00:00|2155.5|2152.5|2148.7|2146.7|2159.4|2157.1|2147.4|2145.4|9863
1655305200000|2022-06-15 15:00:00|2148.8|2146.8|2151.7|2149.7|2153.8|2151.8|2146.3|2144|7563
1655308800000|2022-06-15 16:00:00|2151.6|2149.6|2148.3|2146.3|2158.8|2156.8|2148.2|2146.2|4588
1655312400000|2022-06-15 17:00:00|2148.2|2146.2|2155.3|2148.3|2157.3|2154.3|2139.2|2137.2|4959
1655316000000|2022-06-15 18:00:00|2156|2147.8|2169.7|2166.7|2185.6|2182.6|2133.9|2130.9|15303
1655319600000|2022-06-15 19:00:00|2169.8|2166.8|2165.8|2162.8|2186.4|2183.4|2165.7|2162.7|11549
1655323200000|2022-06-15 20:00:00|2166.7|2163.7|2168.1|2165.1|2174.4|2172|2166.4|2161.8|2838
1655330400000|2022-06-15 22:00:00|2167.1|2164.1|2168.2|2165.2|2171.9|2169.4|2163|2160.3|2526
1655334000000|2022-06-15 23:00:00|2168.1|2165.1|2172.6|2170.6|2173.5|2170.8|2167.2|2164.2|2352
1655337600000|2022-06-16 00:00:00|2172.4|2170.4|2170.2|2167.2|2177.3|2174.7|2168.8|2165.9|3701
1655341200000|2022-06-16 01:00:00|2170.3|2167.3|2167.8|2165.8|2175.4|2172.4|2165.4|2162.9|5710
1655344800000|2022-06-16 02:00:00|2167.7|2165.7|2169.9|2167.9|2170.6|2168.2|2164.6|2162.1|3385
1655348400000|2022-06-16 03:00:00|2170.5|2167.5|2169.4|2167.4|2173.5|2171|2167.4|2164.8|2841
1655352000000|2022-06-16 04:00:00|2169.5|2167.5|2167.9|2165.9|2170.3|2167.7|2165|2162.5|2410
1655355600000|2022-06-16 05:00:00|2168.1|2166.1|2164.4|2161.4|2171.5|2169.2|2164.2|2161.2|3572
1655359200000|2022-06-16 06:00:00|2164.6|2161.6|2162.2|2160.2|2167.7|2165.6|2157.9|2155.4|5549
1655362800000|2022-06-16 07:00:00|2162.1|2160.1|2159.2|2156.2|2163.2|2160.9|2150|2147.8|7583
1655366400000|2022-06-16 08:00:00|2159.1|2156.1|2163.8|2160.8|2165.1|2162.8|2154|2151.7|7445
1655370000000|2022-06-16 09:00:00|2163.9|2160.9|2157.5|2155.5|2169.4|2166.9|2154|2151.5|8218
1655373600000|2022-06-16 10:00:00|2157|2155|2152|2149|2161.6|2159.4|2145.7|2143.2|6807
1655377200000|2022-06-16 11:00:00|2152.2|2149.2|2139|2136|2152.7|2149.7|2136.4|2133.4|8588
1655380800000|2022-06-16 12:00:00|2139.1|2136.1|2162.3|2159.3|2165.6|2162.8|2138.9|2135.9|9437
1655384400000|2022-06-16 13:00:00|2162.2|2159.2|2155.2|2152.2|2169.5|2166.6|2153.3|2151|10344
1655388000000|2022-06-16 14:00:00|2155|2152|2164.6|2162.6|2168|2166|2149.3|2147.3|9267
1655391600000|2022-06-16 15:00:00|2164.5|2162.5|2182.8|2180.8|2185.1|2182.7|2163.2|2161.2|9089
1655395200000|2022-06-16 16:00:00|2182.9|2180.9|2191.5|2189.5|2196.5|2194.2|2182.3|2179.7|9286
1655398800000|2022-06-16 17:00:00|2191.4|2189.4|2189.1|2186.1|2196.1|2193.7|2185.7|2183.6|7032
1655402400000|2022-06-16 18:00:00|2189.3|2186.3|2188.4|2186.4|2191.8|2189.8|2185.9|2183.5|4585
1655406000000|2022-06-16 19:00:00|2188.3|2186.3|2194.1|2191.1|2197.2|2195.1|2187.9|2185.9|5243
1655409600000|2022-06-16 20:00:00|2193.9|2191.9|2196.9|2193.9|2200.3|2195.4|2193.3|2190.8|3459
1655416800000|2022-06-16 22:00:00|2196.4|2193.4|2194.9|2187.9|2199.4|2193.7|2191.5|2186.1|393
1655420400000|2022-06-16 23:00:00|2186.9|2184.9|2188.4|2185.4|2190.2|2187.5|2185.5|2182.7|1941
1655424000000|2022-06-17 00:00:00|2188.5|2185.5|2175.6|2172.6|2189.2|2186.2|2173.6|2171|3273
1655427600000|2022-06-17 01:00:00|2175.7|2172.7|2179.8|2176.8|2183.6|2180.6|2173.9|2170.9|5069
1655431200000|2022-06-17 02:00:00|2179.9|2176.9|2180.9|2177.9|2184.6|2181.6|2176.6|2173.6|5234
1655434800000|2022-06-17 03:00:00|2181|2178|2180.2|2177.2|2185|2182.3|2178.8|2176.1|4001
1655438400000|2022-06-17 04:00:00|2179.8|2177.8|2187.2|2184.2|2187.3|2184.9|2179.4|2176.9|2553
1655442000000|2022-06-17 05:00:00|2186.8|2184.8|2187.4|2184.4|2194.2|2191.8|2186.3|2183.9|3789
1655445600000|2022-06-17 06:00:00|2187.5|2184.5|2185.3|2182.3|2191.9|2189.5|2184.3|2181.4|5173
1655449200000|2022-06-17 07:00:00|2185.5|2182.5|2191.6|2188.6|2195.7|2193.7|2179.4|2177.4|7329
1655452800000|2022-06-17 08:00:00|2191.5|2188.5|2192.9|2189.9|2195.7|2193.1|2189|2186.3|6030
1655456400000|2022-06-17 09:00:00|2192.7|2189.7|2188.4|2186.4|2196.8|2194.1|2188.1|2185.6|4787
1655460000000|2022-06-17 10:00:00|2188.2|2186.2|2187.6|2184.6|2191.7|2189.1|2184.2|2181.8|5858
1655463600000|2022-06-17 11:00:00|2187.5|2184.5|2187.9|2184.9|2192.2|2189.2|2184.2|2181.3|6298
1655467200000|2022-06-17 12:00:00|2188|2185|2186.9|2183.9|2195.4|2192.9|2178.2|2175.7|8925
1655470800000|2022-06-17 13:00:00|2186.8|2183.8|2168.8|2165.8|2187.6|2184.8|2167.3|2164.6|11596
1655474400000|2022-06-17 14:00:00|2168.6|2165.6|2165|2163|2170.7|2168.3|2159.1|2156.4|11195
1655478000000|2022-06-17 15:00:00|2165.3|2163.3|2166.1|2164.1|2170.5|2168.5|2160.5|2158.1|9733
1655481600000|2022-06-17 16:00:00|2165.5|2163.5|2162.7|2160.7|2169.5|2167|2161.6|2159.1|5672
1655485200000|2022-06-17 17:00:00|2162.6|2160.6|2160.6|2158.6|2167.3|2165.3|2159.8|2157.5|5136
1655488800000|2022-06-17 18:00:00|2160.7|2158.7|2162.1|2160.1|2169.2|2166.7|2159.9|2157.8|4060
1655492400000|2022-06-17 19:00:00|2162|2160|2166.7|2164.7|2167.4|2165.3|2158.8|2156.3|4114
1655496000000|2022-06-17 20:00:00|2166.6|2164.6|2168.9|2165.9|2172.7|2168.4|2163.6|2160.7|1959
1655676000000|2022-06-19 22:00:00|2161.8|2152.8|2164.7|2161.7|2192.5|2185.4|2156.9|2148.9|2776
1655679600000|2022-06-19 23:00:00|2164.8|2161.8|2166.1|2163.1|2167.3|2164.9|2161.7|2159.1|1991
1655683200000|2022-06-20 00:00:00|2166.4|2163.4|2170.5|2167.5|2172.2|2169.5|2162.4|2159.8|3318
1655686800000|2022-06-20 01:00:00|2170.3|2167.3|2149.9|2146.9|2172.3|2170|2149.4|2146.4|7048
1655690400000|2022-06-20 02:00:00|2149.7|2146.7|2170.8|2167.8|2173|2170|2148.6|2145.6|6455
1655694000000|2022-06-20 03:00:00|2170.9|2167.9|2174.5|2171.5|2177.4|2174.6|2168.7|2165.9|4041
1655697600000|2022-06-20 04:00:00|2174.1|2171.1|2174.7|2171.7|2178|2175.1|2172.9|2169.9|2099
1655701200000|2022-06-20 05:00:00|2174.6|2171.6|2172.3|2170.3|2176|2173|2165.5|2162.9|3641
1655704800000|2022-06-20 06:00:00|2172.5|2169.5|2170.9|2168.9|2176.5|2174.1|2169.4|2166.7|4992
1655708400000|2022-06-20 07:00:00|2171|2169|2160.9|2158.9|2174.4|2172.3|2158.4|2155.7|5570
1655712000000|2022-06-20 08:00:00|2161|2159|2162.2|2159.2|2165.4|2163|2159.4|2156.8|3928
1655715600000|2022-06-20 09:00:00|2162.3|2159.3|2168.4|2166.4|2171.4|2169|2162.2|2159.2|4213
1655719200000|2022-06-20 10:00:00|2169.1|2166.1|2166.7|2164.7|2170.2|2167.7|2163.2|2160.8|3661
1655722800000|2022-06-20 11:00:00|2166.9|2164.9|2161.5|2159.5|2168.4|2165.9|2159.8|2156.8|2992
1655726400000|2022-06-20 12:00:00|2161.8|2159.8|2164|2161|2166.3|2163.9|2160.2|2157.8|3583
1655730000000|2022-06-20 13:00:00|2163.9|2160.9|2162.1|2160.1|2171.3|2169.3|2160.3|2157.9|5923
1655733600000|2022-06-20 14:00:00|2162|2160|2162.3|2160.3|2166|2163.9|2155.5|2153.5|5100
1655737200000|2022-06-20 15:00:00|2162.2|2160.2|2161.6|2159.6|2164.5|2162.3|2159.9|2157.7|3135
1655740800000|2022-06-20 16:00:00|2161.5|2159.5|2158.3|2155.3|2161.5|2159.5|2157.2|2154.8|2313
1655744400000|2022-06-20 17:00:00|2157.8|2155.8|2156.5|2154.5|2160.4|2157.6|2155.2|2152.6|1278
1655748000000|2022-06-20 18:00:00|2156.6|2154.6|2161.8|2158.8|2162.1|2159.1|2156.2|2153.8|763
1655762400000|2022-06-20 22:00:00|2161.4|2158.4|2160.8|2158.8|2165.2|2159.7|2159|2153.4|1741
1655766000000|2022-06-20 23:00:00|2160.9|2158.9|2161.5|2159.5|2163.2|2160.6|2158.6|2156.1|2164
1655769600000|2022-06-21 00:00:00|2161.4|2159.4|2169.9|2167.9|2172.3|2169.6|2160.1|2157.5|4002
1655773200000|2022-06-21 01:00:00|2169.8|2167.8|2171.7|2169.7|2173.6|2170.8|2167.4|2165|5859
1655776800000|2022-06-21 02:00:00|2171.6|2169.6|2168.9|2165.9|2173.9|2171.9|2168.1|2165.3|3576
1655780400000|2022-06-21 03:00:00|2169|2166|2170.9|2168.9|2173|2170.4|2167.7|2165.2|3272
1655784000000|2022-06-21 04:00:00|2171|2169|2167.5|2165.5|2173.2|2170.2|2166.3|2163.3|2691
1655787600000|2022-06-21 05:00:00|2167.4|2165.4|2157.4|2154.4|2171.2|2168.2|2153.5|2151.1|4536
1655791200000|2022-06-21 06:00:00|2157.3|2154.3|2153.2|2150.2|2160|2157|2150.4|2148.3|6316
1655794800000|2022-06-21 07:00:00|2153.1|2150.1|2169.7|2166.7|2171.9|2169.6|2152|2149.5|6679
1655798400000|2022-06-21 08:00:00|2169.9|2166.9|2166.2|2163.2|2170.4|2168.4|2164.3|2161.8|4729
1655802000000|2022-06-21 09:00:00|2165.9|2162.9|2174.1|2172.1|2176.9|2174.7|2164.6|2162.6|3886
1655805600000|2022-06-21 10:00:00|2174.2|2172.2|2167.4|2165.4|2175|2172.7|2166.5|2164.3|3923
1655809200000|2022-06-21 11:00:00|2167.2|2165.2|2169.6|2167.6|2171.5|2169|2162.7|2160.4|5674
1655812800000|2022-06-21 12:00:00|2169.5|2167.5|2174.2|2171.2|2184.1|2181.8|2165.3|2162.9|7580
1655816400000|2022-06-21 13:00:00|2174|2171|2189|2186|2189.2|2186.3|2172.2|2169.8|9052
1655820000000|2022-06-21 14:00:00|2189.1|2186.1|2191|2189|2195.4|2193.2|2182.1|2179.8|8533
1655823600000|2022-06-21 15:00:00|2190.9|2188.9|2178.1|2175.1|2193.1|2191.1|2175.5|2173|6558
1655827200000|2022-06-21 16:00:00|2178.2|2175.2|2175.1|2173.1|2179.2|2176.7|2172.8|2170.8|4486
1655830800000|2022-06-21 17:00:00|2175.2|2173.2|2173.2|2171.2|2178.8|2176.4|2171|2168.5|3568
1655834400000|2022-06-21 18:00:00|2173.1|2171.1|2169.3|2167.3|2175.6|2173|2168.6|2166.2|3840
1655838000000|2022-06-21 19:00:00|2169.4|2167.4|2166.1|2164.1|2172.6|2170.3|2165.3|2162.8|3163
1655841600000|2022-06-21 20:00:00|2166.3|2164.3|2170.4|2167.4|2172.2|2169.5|2165.8|2163.6|1714
1655848800000|2022-06-21 22:00:00|2169.7|2166.7|2163.9|2160.9|2171.8|2167.2|2136.4|2132|4121
1655852400000|2022-06-21 23:00:00|2163.7|2160.7|2163.5|2160.5|2166.1|2163.1|2161.4|2158.4|2068
1655856000000|2022-06-22 00:00:00|2163.6|2160.6|2156.5|2153.5|2163.8|2160.8|2153.4|2150.4|4084
1655859600000|2022-06-22 01:00:00|2156.4|2153.4|2146.1|2143.1|2158.7|2155.7|2144.1|2141.1|7043
1655863200000|2022-06-22 02:00:00|2146|2143|2143.8|2140.8|2148.8|2145.8|2141.4|2138.4|4364
1655866800000|2022-06-22 03:00:00|2143.9|2140.9|2143.7|2140.7|2147.6|2144.6|2142.3|2139.3|3410
1655870400000|2022-06-22 04:00:00|2143.8|2140.8|2141.8|2138.8|2145.8|2143.2|2141.2|2138.3|3013
1655874000000|2022-06-22 05:00:00|2142.1|2139.1|2138.2|2135.2|2143.1|2140.1|2136.6|2133.6|4724
1655877600000|2022-06-22 06:00:00|2138.1|2135.1|2133.4|2130.4|2141.7|2138.7|2129.3|2126.8|6576
1655881200000|2022-06-22 07:00:00|2133.5|2130.5|2132.8|2129.8|2140.5|2137.8|2124.9|2121.9|8538
1655884800000|2022-06-22 08:00:00|2132.9|2130.9|2131|2128|2134.2|2131.6|2127|2124.9|6396
1655888400000|2022-06-22 09:00:00|2131.2|2128.2|2141.5|2138.5|2142.4|2139.4|2130.8|2127.8|4937
1655892000000|2022-06-22 10:00:00|2141.2|2138.2|2142.9|2139.9|2144.8|2141.8|2134.1|2131.6|4490
1655895600000|2022-06-22 11:00:00|2143|2140|2146|2143|2153.9|2150.9|2141.6|2138.6|6359
1655899200000|2022-06-22 12:00:00|2145.9|2142.9|2153.8|2151.8|2159.8|2157.8|2144.8|2142.4|8578
1655902800000|2022-06-22 13:00:00|2153.9|2151.9|2153.5|2151.5|2160.8|2158.8|2136.7|2134.2|11851
1655906400000|2022-06-22 14:00:00|2153.7|2150.7|2152.3|2150.3|2158.7|2156.4|2148.3|2146|9543
1655910000000|2022-06-22 15:00:00|2152.2|2150.2|2148.2|2146.2|2155.2|2153.2|2145.8|2143.6|7079
1655913600000|2022-06-22 16:00:00|2148.3|2146.3|2148.6|2145.6|2151.6|2149.4|2145.2|2143|4686
1655917200000|2022-06-22 17:00:00|2148.5|2145.5|2150|2148|2150.4|2148.4|2143.5|2141.5|3910
1655920800000|2022-06-22 18:00:00|2149.9|2147.9|2142.1|2140.1|2154.4|2152.2|2141.8|2139.8|3550
1655924400000|2022-06-22 19:00:00|2142.3|2140.3|2142|2140|2145.9|2143.7|2141.3|2138.7|3825
1655928000000|2022-06-22 20:00:00|2142.5|2140.5|2143.9|2140.9|2145.2|2142.2|2142.1|2139.5|1482
1655935200000|2022-06-22 22:00:00|2145|2142|2142.2|2139.2|2147.6|2142.4|2141.2|2137.1|1507
1655938800000|2022-06-22 23:00:00|2142.1|2139.1|2140.9|2137.9|2143.1|2140.5|2138.6|2135.8|1804
1655942400000|2022-06-23 00:00:00|2141|2138|2139.3|2137.3|2143|2140.3|2136.5|2133.8|3010
1655946000000|2022-06-23 01:00:00|2139.1|2137.1|2131.2|2129.2|2145.2|2142.7|2130.7|2128.3|5206
1655949600000|2022-06-23 02:00:00|2131.3|2129.3|2132.7|2129.7|2135.2|2132.9|2128.5|2125.9|5035
1655953200000|2022-06-23 03:00:00|2132.8|2129.8|2129|2127|2134.4|2131.9|2127.9|2125.7|3059
1655956800000|2022-06-23 04:00:00|2128.7|2126.7|2134.1|2131.1|2135.2|2132.3|2128.3|2126.3|2340
1655960400000|2022-06-23 05:00:00|2134.2|2131.2|2141.5|2138.5|2141.7|2139.3|2128.9|2126.9|3966
1655964000000|2022-06-23 06:00:00|2141.6|2138.6|2137.2|2135.2|2142.3|2139.4|2133.2|2130.8|4965
1655967600000|2022-06-23 07:00:00|2137.1|2135.1|2138.7|2136.7|2142.2|2139.9|2127.9|2125.5|7985
1655971200000|2022-06-23 08:00:00|2138.6|2136.6|2123.2|2121.2|2139.1|2137|2122.3|2120.2|6046
1655974800000|2022-06-23 09:00:00|2123.1|2121.1|2124|2122|2129.5|2127.2|2121.2|2119.1|5495
1655978400000|2022-06-23 10:00:00|2123.9|2121.9|2121.9|2119.9|2123.9|2121.9|2116.8|2114.5|4105
1655982000000|2022-06-23 11:00:00|2122|2120|2118.6|2116.6|2122.3|2120.3|2111.4|2109.3|5727
1655985600000|2022-06-23 12:00:00|2118.2|2116.2|2132.9|2130.9|2133.6|2131.6|2110.9|2108.8|8043
1655989200000|2022-06-23 13:00:00|2132.8|2130.8|2149|2147|2151.7|2149.4|2131.4|2129.2|9938
1655992800000|2022-06-23 14:00:00|2151.3|2149.3|2143.2|2141.2|2151.5|2149.4|2138.1|2135.5|9418
1655996400000|2022-06-23 15:00:00|2143.3|2141.3|2123.3|2121.3|2144|2141.5|2123|2121|8822
1656000000000|2022-06-23 16:00:00|2123.2|2121.2|2115.7|2113.7|2126.4|2124.4|2113.7|2111.1|7687
1656003600000|2022-06-23 17:00:00|2115.9|2113.9|2105.4|2102.4|2116.5|2114|2101.4|2099|7891
1656007200000|2022-06-23 18:00:00|2105.5|2102.5|2097.6|2095.6|2106.7|2104.4|2093.3|2091|6668
1656010800000|2022-06-23 19:00:00|2098.2|2095.2|2102.3|2099.3|2105.7|2103.4|2096.1|2093.8|4052
1656014400000|2022-06-23 20:00:00|2101.8|2098.8|2097.2|2094.2|2102.3|2099.5|2096.1|2093.1|2247
1656021600000|2022-06-23 22:00:00|2096.5|2093.5|2105.5|2102.5|2105.7|2103.1|2096.3|2093.3|3041
1656025200000|2022-06-23 23:00:00|2105.4|2102.4|2102.7|2100.7|2108.3|2105.6|2101.6|2099.6|2431
1656028800000|2022-06-24 00:00:00|2102.6|2100.6|2098.2|2096.2|2105.4|2102.8|2095.5|2093.1|4360
1656032400000|2022-06-24 01:00:00|2098.1|2096.1|2101.8|2098.8|2107.5|2104.9|2081.4|2078.4|9536
1656036000000|2022-06-24 02:00:00|2101.9|2098.9|2106.4|2104.4|2108.3|2105.7|2100.9|2097.9|4531
1656039600000|2022-06-24 03:00:00|2106.3|2104.3|2102.2|2100.2|2106.8|2104.6|2099.5|2097.2|3078
1656043200000|2022-06-24 04:00:00|2102.1|2100.1|2107.7|2105.7|2108.5|2106.1|2100.5|2098.2|2865
1656046800000|2022-06-24 05:00:00|2107.6|2105.6|2110.3|2108.3|2115.9|2113.6|2105.6|2103.3|4242
1656050400000|2022-06-24 06:00:00|2110.5|2107.5|2093.9|2090.9|2110.7|2108.6|2089.2|2086.8|6016
1656054000000|2022-06-24 07:00:00|2094|2091|2104.5|2102.5|2107.6|2105.6|2087.8|2085.8|6789
1656057600000|2022-06-24 08:00:00|2104.3|2102.3|2098.1|2096.1|2104.7|2102.7|2093.2|2090.6|5517
1656061200000|2022-06-24 09:00:00|2097.9|2095.9|2101.3|2099.3|2102.2|2099.7|2094.1|2092.1|3596
1656064800000|2022-06-24 10:00:00|2101.2|2099.2|2087|2085|2101.5|2099.5|2086.6|2084.5|4449
1656068400000|2022-06-24 11:00:00|2086.7|2084.7|2089.5|2087.5|2095|2092.3|2082.2|2079.6|5226
1656072000000|2022-06-24 12:00:00|2089.6|2087.6|2079.1|2077.1|2094.3|2092.3|2077.9|2075.9|7573
1656075600000|2022-06-24 13:00:00|2079.3|2077.3|2082.6|2079.6|2098.7|2096.1|2062.1|2060.1|11756
1656079200000|2022-06-24 14:00:00|2082.4|2079.4|2112.3|2110.3|2117.1|2114.9|2082.4|2079.4|12618
1656082800000|2022-06-24 15:00:00|2112.5|2110.5|2118.9|2116.9|2123|2120.9|2112.3|2110.3|7252
1656086400000|2022-06-24 16:00:00|2119|2117|2116.9|2114.9|2122.1|2119.3|2115.1|2113.1|4164
1656090000000|2022-06-24 17:00:00|2117|2115|2116.7|2113.7|2119.2|2116.9|2113.8|2111.3|3223
1656093600000|2022-06-24 18:00:00|2116.6|2113.6|2119.5|2117.5|2123.8|2121.4|2116.4|2113.6|3185
1656097200000|2022-06-24 19:00:00|2119.6|2117.6|2116.4|2113.4|2120.6|2118.1|2114.4|2112|2612
1656100800000|2022-06-24 20:00:00|2116.5|2113.5|2117.2|2114.2|2120.2|2114.6|2113.8|2107.6|1536
1656280800000|2022-06-26 22:00:00|2122.8|2116.6|2120.9|2117.9|2124.8|2121.8|2119.2|2116.1|3499
1656284400000|2022-06-26 23:00:00|2121|2118|2116.3|2113.3|2122.3|2119.8|2115.6|2112.6|2460
1656288000000|2022-06-27 00:00:00|2116|2113|2114.1|2111.1|2119.2|2116.2|2111|2108|3789
1656291600000|2022-06-27 01:00:00|2113.9|2110.9|2135.1|2132.1|2144.4|2141.4|2113|2110|8176
1656295200000|2022-06-27 02:00:00|2134.4|2132.4|2136.9|2133.9|2141.3|2138.3|2133|2130.1|6096
1656298800000|2022-06-27 03:00:00|2137.3|2134.3|2137.8|2134.8|2140.3|2137.3|2135|2131.8|3994
1656302400000|2022-06-27 04:00:00|2137.9|2134.9|2140.3|2138.3|2140.9|2138.4|2135.5|2133.1|1593
1656306000000|2022-06-27 05:00:00|2140.2|2138.2|2140.4|2137.4|2147.3|2144.3|2138.9|2135.9|4002
1656309600000|2022-06-27 06:00:00|2140.6|2137.6|2142.6|2139.6|2146.2|2143.8|2137.9|2134.9|4672
1656313200000|2022-06-27 07:00:00|2142.7|2139.7|2147|2144|2150.3|2147.8|2139.9|2137.2|6360
1656316800000|2022-06-27 08:00:00|2146.9|2143.9|2153.3|2151.3|2155.6|2153|2144.6|2142.5|4934
1656320400000|2022-06-27 09:00:00|2153.2|2151.2|2151.4|2148.4|2154.5|2152|2148.9|2146.5|4546
1656324000000|2022-06-27 10:00:00|2150.6|2148.6|2148.4|2146.4|2153.9|2151.4|2148.4|2146|3681
1656327600000|2022-06-27 11:00:00|2148.5|2146.5|2144.6|2141.6|2150.6|2148.1|2143.1|2140.7|3882
1656331200000|2022-06-27 12:00:00|2144.1|2142.1|2138.8|2135.8|2145.2|2142.6|2132.8|2130.5|6893
1656334800000|2022-06-27 13:00:00|2138.6|2135.6|2133.8|2130.8|2146|2143|2126.4|2123.4|8266
1656338400000|2022-06-27 14:00:00|2133.4|2130.4|2135.4|2132.4|2136.9|2134.6|2125.5|2123|8563
1656342000000|2022-06-27 15:00:00|2135.3|2132.3|2131|2128|2135.6|2132.6|2124.4|2121.8|6601
1656345600000|2022-06-27 16:00:00|2130.8|2127.8|2126.2|2123.2|2132.6|2130.1|2123.6|2121.3|3590
1656349200000|2022-06-27 17:00:00|2126.1|2123.1|2117.5|2114.5|2128.1|2125.6|2114.4|2111.5|5285
1656352800000|2022-06-27 18:00:00|2117.4|2114.4|2115.6|2112.6|2118.2|2115.9|2113.1|2110.4|3681
1656356400000|2022-06-27 19:00:00|2115.5|2112.5|2115.3|2112.3|2117.9|2115.1|2112.7|2110|3322
1656360000000|2022-06-27 20:00:00|2115.4|2112.4|2118.9|2111.5|2118.9|2115.6|2114.5|2111.3|1391
1656367200000|2022-06-27 22:00:00|2120.7|2111.7|2117.6|2114.6|2125|2118|2115.4|2110.8|1945
1656370800000|2022-06-27 23:00:00|2117.7|2114.7|2118|2115|2120|2117|2116.4|2113.8|1478
1656374400000|2022-06-28 00:00:00|2118.1|2115.1|2116.9|2113.9|2121.2|2118.2|2114|2111.3|3087
1656378000000|2022-06-28 01:00:00|2116.8|2113.8|2107.4|2104.4|2120.7|2117.7|2105.5|2102.5|4950
1656381600000|2022-06-28 02:00:00|2107.3|2104.3|2110.4|2107.4|2110.8|2108.4|2106|2103|3426
1656385200000|2022-06-28 03:00:00|2110.3|2107.3|2120.3|2117.3|2122.3|2119.3|2109.5|2106.5|2675
1656388800000|2022-06-28 04:00:00|2120.4|2117.4|2119.6|2116.6|2123|2120.2|2118.8|2115.8|2159
1656392400000|2022-06-28 05:00:00|2119.7|2116.7|2119.5|2116.5|2123.5|2120.5|2118.2|2115.7|2541
1656396000000|2022-06-28 06:00:00|2120|2117|2132|2130|2138.1|2135.4|2119|2116.5|6009
1656399600000|2022-06-28 07:00:00|2131.9|2129.9|2127.9|2125.9|2134.9|2132.6|2125.4|2122.7|5031
1656403200000|2022-06-28 08:00:00|2128|2126|2128.9|2126.9|2132.5|2130|2127.4|2125.2|3460
1656406800000|2022-06-28 09:00:00|2129|2127|2130.5|2127.5|2134|2131.7|2128.8|2126.8|3275
1656410400000|2022-06-28 10:00:00|2130.7|2127.7|2127.1|2124.1|2131.2|2129.2|2125.1|2123.1|3192
1656414000000|2022-06-28 11:00:00|2127|2124|2125|2123|2127.1|2124.4|2119|2116.7|3818
1656417600000|2022-06-28 12:00:00|2124.9|2122.9|2118.9|2115.9|2129.8|2127.8|2117.9|2115.2|4856
1656421200000|2022-06-28 13:00:00|2119.6|2116.6|2107.8|2104.8|2123.2|2120.4|2104.8|2102.4|7009
1656424800000|2022-06-28 14:00:00|2107.6|2104.6|2097.9|2094.9|2113.9|2111.8|2094.4|2091.5|7256
1656428400000|2022-06-28 15:00:00|2098|2095|2092.1|2089.1|2100.3|2098.3|2088.5|2086|5902
1656432000000|2022-06-28 16:00:00|2092.2|2089.2|2093.2|2090.2|2095.1|2092.7|2087.9|2085.7|4471
1656435600000|2022-06-28 17:00:00|2093.3|2090.3|2088.2|2086.2|2094|2092|2083.8|2081.8|3990
1656439200000|2022-06-28 18:00:00|2088.3|2086.3|2083.1|2081.1|2088.5|2086.3|2080.7|2078.7|2977
1656442800000|2022-06-28 19:00:00|2083|2081|2082.9|2079.9|2085.2|2083.2|2081.6|2079.1|2081
1656446400000|2022-06-28 20:00:00|2082.8|2079.8|2086.9|2083.9|2092.2|2085.4|2081|2078.3|1729
1656453600000|2022-06-28 22:00:00|2085.6|2082.6|2084.5|2081.5|2090.1|2085.4|2083.2|2080.2|1991
1656457200000|2022-06-28 23:00:00|2084.6|2081.6|2083|2081|2085.5|2082.8|2082.5|2080.1|1578
1656460800000|2022-06-29 00:00:00|2083.1|2081.1|2084.3|2081.3|2086.8|2084.2|2081|2078|2746
1656464400000|2022-06-29 01:00:00|2084.2|2081.2|2091.3|2088.3|2093.8|2090.8|2080.6|2077.6|5118
1656468000000|2022-06-29 02:00:00|2091.2|2088.2|2086.4|2083.4|2093.3|2090.3|2085.4|2082.9|3188
1656471600000|2022-06-29 03:00:00|2086.3|2083.3|2083.8|2081.8|2087.5|2084.5|2080.8|2077.8|2752
1656475200000|2022-06-29 04:00:00|2083.9|2081.9|2084.7|2081.7|2088.2|2085.2|2083.1|2080.1|2606
1656478800000|2022-06-29 05:00:00|2084.6|2081.6|2087.3|2085.3|2090.8|2087.8|2079.5|2076.5|3556
1656482400000|2022-06-29 06:00:00|2087.5|2085.5|2078.8|2075.8|2091.1|2088.1|2077|2074.6|5402
1656486000000|2022-06-29 07:00:00|2078.7|2075.7|2081.1|2078.1|2085.2|2082.4|2078.6|2075.6|5489
1656489600000|2022-06-29 08:00:00|2081.2|2078.2|2083|2081|2086.5|2083.9|2079.6|2076.6|3931
1656493200000|2022-06-29 09:00:00|2083.2|2081.2|2073|2071|2088.8|2086.8|2071.9|2068.9|4333
1656496800000|2022-06-29 10:00:00|2073.2|2071.2|2095.6|2092.6|2097.3|2094.4|2072.5|2070.5|4981
1656500400000|2022-06-29 11:00:00|2095.7|2092.7|2095.7|2092.7|2100.3|2097.4|2092.4|2089.5|4461
1656504000000|2022-06-29 12:00:00|2095.4|2092.4|2097.2|2094.2|2106.5|2103.5|2091.3|2088.8|7198
1656507600000|2022-06-29 13:00:00|2097.3|2094.3|2076.8|2074.8|2107.8|2104.8|2075.6|2073.1|11523
1656511200000|2022-06-29 14:00:00|2076.6|2074.6|2065.3|2063.3|2083.8|2081.7|2064.7|2062.1|9376
1656514800000|2022-06-29 15:00:00|2065.2|2063.2|2077.4|2075.4|2078.5|2075.9|2064.1|2061.7|6856
1656518400000|2022-06-29 16:00:00|2077.5|2075.5|2078.3|2075.3|2081|2078.8|2075.8|2072.8|3397
1656522000000|2022-06-29 17:00:00|2078.2|2075.2|2077.4|2075.4|2080|2077.6|2075.3|2072.4|2362
1656525600000|2022-06-29 18:00:00|2077.3|2075.3|2077.8|2075.8|2085.2|2082.7|2077.1|2074.6|2512
1656529200000|2022-06-29 19:00:00|2077.9|2075.9|2078.4|2075.4|2081.8|2079|2077.1|2074.4|1911
1656532800000|2022-06-29 20:00:00|2078|2075|2076.2|2073.2|2081.2|2076.6|2075.4|2071.5|1585
1656540000000|2022-06-29 22:00:00|2075.5|2073.5|2075.9|2073.9|2078.2|2075.2|2074.9|2071.9|1347
1656543600000|2022-06-29 23:00:00|2076.1|2074.1|2076.9|2073.9|2077.2|2074.2|2073.5|2070.5|1240
1656547200000|2022-06-30 00:00:00|2077|2074|2078.2|2075.2|2079.5|2076.5|2074|2071|2242
1656550800000|2022-06-30 01:00:00|2077.8|2074.8|2076.4|2073.4|2078.5|2075.9|2073.3|2070.7|4153
1656554400000|2022-06-30 02:00:00|2076.5|2073.5|2078.4|2075.4|2083.4|2080.4|2076.2|2073.2|3445
1656558000000|2022-06-30 03:00:00|2078.3|2075.3|2072.7|2069.7|2079.4|2076.7|2072|2069|2884
1656561600000|2022-06-30 04:00:00|2073|2070|2074.4|2071.4|2075|2072.5|2071.8|2068.9|1950
1656565200000|2022-06-30 05:00:00|2074.2|2071.2|2074.8|2071.8|2076.9|2073.9|2072.3|2069.3|3721
1656568800000|2022-06-30 06:00:00|2074.7|2071.7|2079.7|2076.7|2083.7|2080.7|2074.1|2071.1|5376
1656572400000|2022-06-30 07:00:00|2079.8|2076.8|2078.1|2076.1|2083.6|2081.2|2075.9|2073.9|5392
1656576000000|2022-06-30 08:00:00|2078|2076|2074.3|2072.3|2079|2077|2067.6|2065.6|4268
1656579600000|2022-06-30 09:00:00|2074.5|2072.5|2065.6|2062.6|2074.8|2072.6|2061.3|2058.3|4257
1656583200000|2022-06-30 10:00:00|2065|2063|2051|2049|2065.1|2063.1|2050.8|2048.8|5527
1656586800000|2022-06-30 11:00:00|2050.5|2048.5|2044.8|2042.8|2053.3|2051.3|2030.9|2028.9|7176
1656590400000|2022-06-30 12:00:00|2044.6|2042.6|2061.9|2058.9|2067.7|2064.7|2039.7|2037.4|9762
1656594000000|2022-06-30 13:00:00|2062.1|2059.1|2047.9|2044.9|2074|2071.4|2047.4|2044.4|10504
1656597600000|2022-06-30 14:00:00|2047.8|2044.8|2029.1|2026.1|2050.9|2048.3|2022.9|2019.9|9336
1656601200000|2022-06-30 15:00:00|2029|2026|2047.9|2045.9|2048.3|2046|2025.4|2022.4|7405
1656604800000|2022-06-30 16:00:00|2047.7|2045.7|2041.4|2038.4|2050.9|2048.9|2038.4|2035.8|4974
1656608400000|2022-06-30 17:00:00|2041.3|2038.3|2038.2|2035.2|2042.1|2039.7|2034.7|2032.2|3915
1656612000000|2022-06-30 18:00:00|2038.3|2035.3|2032.9|2029.9|2038.9|2036.3|2032.5|2029.5|4076
1656615600000|2022-06-30 19:00:00|2032.8|2029.8|2024.6|2021.6|2035|2032.3|2023.5|2021.1|3781
1656619200000|2022-06-30 20:00:00|2024.4|2021.4|2029.5|2026.5|2034.7|2028.1|2024.4|2021.4|2251
1656626400000|2022-06-30 22:00:00|2030.5|2027.5|2026.9|2023.9|2031.1|2028.1|2018.5|2014.3|1932
1656630000000|2022-06-30 23:00:00|2026.8|2023.8|2027.7|2024.7|2029.8|2027|2024.5|2021.5|1724
1656633600000|2022-07-01 00:00:00|2027.9|2024.9|2026|2023|2029.9|2026.9|2019.6|2016.7|3532
1656637200000|2022-07-01 01:00:00|2025.8|2022.8|2021.3|2018.3|2031.3|2028.3|2019.2|2016.7|5819
1656640800000|2022-07-01 02:00:00|2021.1|2018.1|2018.8|2016.8|2028.3|2025.7|2018.2|2015.7|3985
1656644400000|2022-07-01 03:00:00|2018.6|2016.6|2007.1|2004.1|2020|2017.4|2005|2002.7|5157
1656648000000|2022-07-01 04:00:00|2007|2004|2010.6|2007.6|2011.8|2008.8|2005.7|2002.7|4286
1656651600000|2022-07-01 05:00:00|2010.5|2007.5|1997.7|1994.7|2013.9|2010.9|1997.1|1994.3|5721
1656655200000|2022-07-01 06:00:00|1997.4|1994.4|1994.1|1991.1|2006.3|2003.6|1991.8|1989.3|6471
1656658800000|2022-07-01 07:00:00|1994.3|1991.3|1981.9|1979.9|1997.1|1994.3|1978.3|1976.3|7540
1656662400000|2022-07-01 08:00:00|1982.5|1980.5|1985.9|1983.9|1987.8|1985.8|1976.3|1974.3|6823
1656666000000|2022-07-01 09:00:00|1985.8|1983.8|1992.6|1990.6|1993|1991|1980.3|1978.3|6284
1656669600000|2022-07-01 10:00:00|1992.5|1990.5|1974.5|1972.5|1993.4|1991.4|1972.7|1970.7|6082
1656673200000|2022-07-01 11:00:00|1974.4|1972.4|1966.5|1963.5|1979.2|1977.2|1959.3|1957.1|8459
1656676800000|2022-07-01 12:00:00|1966.3|1963.3|1955.2|1952.2|1971.6|1968.9|1939.9|1937.3|10237
1656680400000|2022-07-01 13:00:00|1955.1|1952.1|1960.6|1957.6|1974.5|1971.7|1953|1950.6|12269
1656684000000|2022-07-01 14:00:00|1961.9|1958.9|1974.4|1972.4|1981.4|1978.9|1959.3|1956.3|12770
1656687600000|2022-07-01 15:00:00|1974.6|1972.6|1984.5|1982.5|1993.7|1991.4|1972.7|1970.5|9277
1656691200000|2022-07-01 16:00:00|1984.9|1981.9|1969.4|1966.4|1986.3|1983.9|1968.4|1965.7|6345
1656694800000|2022-07-01 17:00:00|1969.3|1966.3|1977.4|1975.4|1980.3|1977.8|1964.5|1962.1|6077
1656698400000|2022-07-01 18:00:00|1977.5|1975.5|1988.6|1985.6|1988.9|1986.4|1977.5|1975.2|4313
1656702000000|2022-07-01 19:00:00|1988.7|1985.7|1987.7|1984.7|1989.6|1987|1982.9|1980.1|3268
1656705600000|2022-07-01 20:00:00|1987.6|1984.6|1989.3|1986.3|1989.8|1987.2|1986.2|1983.7|1407
1656885600000|2022-07-03 22:00:00|1991|1988|1989.8|1986.8|1995.7|1991.7|1985.6|1982.9|2078
1656889200000|2022-07-03 23:00:00|1989.6|1986.6|1985.5|1982.5|1999.4|1996.4|1985.4|1982.4|2461
1656892800000|2022-07-04 00:00:00|1985.7|1982.7|1985.1|1982.1|1991.6|1988.9|1983.5|1980.9|3927
1656896400000|2022-07-04 01:00:00|1984.7|1981.7|1988.2|1985.2|1988.2|1985.2|1977.7|1975.5|6409
1656900000000|2022-07-04 02:00:00|1988.4|1985.4|1984.5|1981.5|1991|1988.5|1982.6|1980.1|4276
1656903600000|2022-07-04 03:00:00|1984.4|1981.4|1987.6|1985.6|1989.6|1987.3|1982.3|1979.5|3004
1656907200000|2022-07-04 04:00:00|1987.5|1985.5|1990.2|1988.2|1991.7|1989.3|1986.1|1983.5|1909
1656910800000|2022-07-04 05:00:00|1990.3|1988.3|1992.1|1989.1|1994.8|1992.4|1986.9|1984.2|4276
1656914400000|2022-07-04 06:00:00|1992.2|1989.2|1986.2|1983.2|1994.1|1991.7|1982.9|1980.5|5753
1656918000000|2022-07-04 07:00:00|1986.1|1983.1|1987.8|1985.8|1989.9|1987.6|1982.9|1980.7|4436
1656921600000|2022-07-04 08:00:00|1987.9|1985.9|1984.5|1982.5|1988.2|1985.9|1978.8|1976.2|4417
1656925200000|2022-07-04 09:00:00|1984.7|1982.7|1986.5|1984.5|1990.2|1987.8|1983.9|1981.7|3390
1656928800000|2022-07-04 10:00:00|1986.6|1984.6|1986.2|1984.2|1988.5|1986.1|1983.3|1980.7|2769
1656932400000|2022-07-04 11:00:00|1986.4|1984.4|1986.3|1984.3|1991|1988.6|1986.1|1983.7|2525
1656936000000|2022-07-04 12:00:00|1987.2|1984.2|1982.2|1979.2|1988.2|1985.7|1981.1|1979.1|3857
1656939600000|2022-07-04 13:00:00|1982.4|1979.4|1985.3|1982.3|1987.6|1985|1982.3|1979.3|4141
1656943200000|2022-07-04 14:00:00|1985.4|1982.4|1996.6|1993.6|2000.7|1997.7|1983.1|1980.5|5642
1656946800000|2022-07-04 15:00:00|1996.8|1993.8|1991.4|1989.4|1998.1|1995.2|1990.7|1988|3771
1656950400000|2022-07-04 16:00:00|1991.5|1989.5|1993.7|1990.7|1995.3|1992.8|1989.9|1987.6|2050
1656954000000|2022-07-04 17:00:00|1993.8|1991.8|1995.5|1992.5|1995.9|1992.9|1992|1989.3|882
1656957600000|2022-07-04 18:00:00|1995.6|1992.6|1999.1|1996.1|2000.2|1997.4|1994.6|1991.6|595
1656972000000|2022-07-04 22:00:00|1999.3|1996.3|2003.9|2000.9|2004|2001.3|1994.4|1991.4|1681
1656975600000|2022-07-04 23:00:00|2003.8|2000.8|2000.7|1997.7|2006.9|2004.3|1999.3|1996.9|1953
1656979200000|2022-07-05 00:00:00|2000.8|1997.8|2000.5|1998.5|2003.7|2001.7|1997.6|1994.9|3278
1656982800000|2022-07-05 01:00:00|2000.6|1998.6|2020.9|2017.9|2022|2019.6|2000.2|1997.2|6241
1656986400000|2022-07-05 02:00:00|2020.8|2017.8|2010.3|2007.3|2021.2|2018.2|2009.7|2006.9|4481
1656990000000|2022-07-05 03:00:00|2010.4|2007.4|2009.8|2006.8|2014.4|2011.4|2008|2005.2|3449
1656993600000|2022-07-05 04:00:00|2009.7|2006.7|2020.4|2017.4|2020.4|2017.4|2009.5|2006.5|3875
1656997200000|2022-07-05 05:00:00|2020.2|2017.2|2015.7|2012.7|2020.4|2017.4|2009.4|2006.4|4380
1657000800000|2022-07-05 06:00:00|2015.6|2012.6|2002.9|2000.9|2017.1|2014.1|2002.4|2000.4|5136
1657004400000|2022-07-05 07:00:00|2002.8|2000.8|2002.4|1999.4|2006.2|2003.8|1998.2|1996.2|4619
1657008000000|2022-07-05 08:00:00|2002.3|1999.3|1990.6|1988.6|2002.3|1999.8|1990.5|1988.4|5688
1657011600000|2022-07-05 09:00:00|1990.4|1988.4|1988|1986|1994.1|1991.9|1981.5|1979.2|5644
1657015200000|2022-07-05 10:00:00|1988.2|1986.2|1984.3|1982.3|1990|1988|1982.6|1980.6|3611
1657018800000|2022-07-05 11:00:00|1984.4|1982.4|1975.3|1972.3|1987.9|1985.6|1971.3|1968.7|5827
1657022400000|2022-07-05 12:00:00|1975.4|1972.4|1975.6|1972.6|1993.9|1991.2|1970.4|1967.4|9157
1657026000000|2022-07-05 13:00:00|1975.4|1972.4|1947.1|1944.1|1975.6|1972.6|1946.2|1943.2|11609
1657029600000|2022-07-05 14:00:00|1945|1942|1917.1|1914.1|1947.3|1944.3|1917.1|1914.1|12880
1657033200000|2022-07-05 15:00:00|1917.2|1914.2|1921.8|1918.8|1924.7|1922|1911|1908.4|9251
1657036800000|2022-07-05 16:00:00|1921.9|1918.9|1920.7|1917.7|1926.3|1923.3|1918.6|1915.7|5516
1657040400000|2022-07-05 17:00:00|1920.8|1917.8|1913.3|1911.3|1925.4|1923.4|1912.9|1910.7|5171
1657044000000|2022-07-05 18:00:00|1913.4|1911.4|1924.6|1922.6|1928.1|1926|1912.3|1909.9|4880
1657047600000|2022-07-05 19:00:00|1924.7|1922.7|1925.5|1922.5|1930.5|1927.5|1921.7|1919.5|4039
1657051200000|2022-07-05 20:00:00|1925.4|1922.4|1923.9|1920.9|1927.5|1925.3|1922.8|1920.1|2577
1657058400000|2022-07-05 22:00:00|1928.2|1925.2|1924.8|1922.8|1929.4|1926.9|1924.6|1922.1|1729
1657062000000|2022-07-05 23:00:00|1924.9|1922.9|1925.6|1922.6|1926.2|1923.7|1921.5|1918.5|1646
1657065600000|2022-07-06 00:00:00|1924.9|1922.9|1931.1|1928.1|1931.3|1928.3|1924.3|1921.3|3334
1657069200000|2022-07-06 01:00:00|1931.2|1928.2|1922.1|1919.1|1935.7|1932.7|1921.4|1918.9|7276
1657072800000|2022-07-06 02:00:00|1922|1919|1921.5|1918.5|1928.4|1925.4|1918|1915.5|5292
1657076400000|2022-07-06 03:00:00|1921.6|1918.6|1919.9|1916.9|1925.1|1922.5|1918.9|1915.9|4190
1657080000000|2022-07-06 04:00:00|1920|1917|1917|1915|1920.5|1917.5|1912.2|1909.3|3277
1657083600000|2022-07-06 05:00:00|1916.9|1914.9|1897.5|1894.5|1920.4|1917.8|1893.8|1890.8|6603
1657087200000|2022-07-06 06:00:00|1897.4|1894.4|1921.9|1918.9|1924.4|1921.8|1895.6|1892.6|9002
1657090800000|2022-07-06 07:00:00|1921.7|1918.7|1930.2|1927.2|1933|1931|1920|1917.5|5687
1657094400000|2022-07-06 08:00:00|1930.1|1927.1|1924.7|1921.7|1940.9|1938.4|1923.7|1921.2|6278
1657098000000|2022-07-06 09:00:00|1924.8|1921.8|1919.9|1917.9|1928|1925.7|1919.9|1917.6|5263
1657101600000|2022-07-06 10:00:00|1920.1|1918.1|1920.8|1917.8|1921|1918.4|1913.5|1911|4544
1657105200000|2022-07-06 11:00:00|1920.7|1917.7|1927.2|1924.2|1927.7|1924.7|1918.6|1916.3|6084
1657108800000|2022-07-06 12:00:00|1927.3|1924.3|1929.5|1926.5|1936.9|1933.9|1922.6|1919.8|8147
1657112400000|2022-07-06 13:00:00|1929.4|1926.4|1927.9|1924.9|1937|1934.5|1918|1915|11233
1657116000000|2022-07-06 14:00:00|1928.2|1925.2|1910.3|1907.3|1928.7|1925.7|1908.6|1905.7|11394
1657119600000|2022-07-06 15:00:00|1910.5|1907.5|1914.9|1911.9|1919.9|1917.1|1897.1|1894.1|7878
1657123200000|2022-07-06 16:00:00|1915|1912|1921.6|1918.6|1924.5|1921.7|1910|1907.5|5122
1657126800000|2022-07-06 17:00:00|1921.5|1918.5|1917.7|1914.7|1926.8|1924.4|1915.6|1912.6|3620
1657130400000|2022-07-06 18:00:00|1917.6|1914.6|1924.1|1922.1|1930.3|1927.3|1914.9|1911.9|6658
1657134000000|2022-07-06 19:00:00|1925.3|1922.3|1921.3|1918.3|1931.9|1928.9|1920.2|1917.7|4012
1657137600000|2022-07-06 20:00:00|1921.5|1918.5|1922.4|1919.4|1925.3|1922.7|1920.4|1917.8|1665
1657144800000|2022-07-06 22:00:00|1922.2|1919.2|1920.5|1917.5|1924.3|1921.3|1918.7|1914.6|1319
1657148400000|2022-07-06 23:00:00|1920.3|1917.3|1919.3|1917.3|1922.2|1919.3|1919.1|1916.2|1634
1657152000000|2022-07-07 00:00:00|1919.4|1917.4|1922.3|1920.3|1925.9|1923.5|1916.1|1913.3|3054
1657155600000|2022-07-07 01:00:00|1922.4|1920.4|1915.1|1912.1|1923.5|1920.5|1911.5|1908.5|6305
1657159200000|2022-07-07 02:00:00|1915.2|1912.2|1935.9|1932.9|1936.7|1933.7|1915.1|1912.1|5643
1657162800000|2022-07-07 03:00:00|1936|1933|1940.7|1937.7|1945.2|1942.6|1932.6|1929.9|5128
1657166400000|2022-07-07 04:00:00|1940.5|1937.5|1937.1|1934.1|1945.2|1942.2|1936.1|1933.1|2346
1657170000000|2022-07-07 05:00:00|1937.3|1934.3|1936.8|1933.8|1942.1|1939.1|1934.6|1931.6|4426
1657173600000|2022-07-07 06:00:00|1936.9|1933.9|1932.9|1929.9|1939.9|1936.9|1932.4|1929.6|6471
1657177200000|2022-07-07 07:00:00|1933|1930|1937.7|1935.7|1941.1|1938.6|1930.6|1927.9|5479
1657180800000|2022-07-07 08:00:00|1937.6|1935.6|1934.7|1931.7|1939.9|1937.8|1928.3|1925.6|4892
1657184400000|2022-07-07 09:00:00|1935.1|1932.1|1942.8|1940.8|1946.4|1944.1|1933.4|1930.4|5859
1657188000000|2022-07-07 10:00:00|1943|1941|1939.8|1936.8|1946.4|1943.7|1937.2|1935.2|4453
1657191600000|2022-07-07 11:00:00|1939.6|1936.6|1943.8|1940.8|1948|1945.3|1936.9|1934.6|3854
1657195200000|2022-07-07 12:00:00|1943.7|1940.7|1932.8|1929.8|1944.3|1941.8|1930.3|1927.3|7092
1657198800000|2022-07-07 13:00:00|1932.9|1929.9|1947.6|1945.6|1949.6|1947.3|1931.4|1928.7|8385
1657202400000|2022-07-07 14:00:00|1947.4|1945.4|1931.3|1929.3|1950.3|1947.9|1930.1|1927.7|6773
1657206000000|2022-07-07 15:00:00|1931.2|1929.2|1925.2|1923.2|1932.7|1930.2|1924.5|1922.2|5470
1657209600000|2022-07-07 16:00:00|1925.5|1923.5|1929.2|1927.2|1931.3|1929.2|1925.1|1922.9|3398
1657213200000|2022-07-07 17:00:00|1929.3|1927.3|1924.1|1922.1|1929.7|1927.7|1921.1|1918.8|3108
1657216800000|2022-07-07 18:00:00|1924.2|1922.2|1921.5|1919.5|1926.6|1924.3|1919.7|1917.3|2458
1657220400000|2022-07-07 19:00:00|1921.6|1919.6|1924.6|1922.6|1925.8|1923.5|1920.9|1918.5|2209
1657224000000|2022-07-07 20:00:00|1924.5|1922.5|1924.6|1921.6|1926|1923.3|1922.8|1919.8|1333
1657231200000|2022-07-07 22:00:00|1927.6|1918.6|1924.4|1922.4|1931.2|1925.1|1923.7|1918.6|1316
1657234800000|2022-07-07 23:00:00|1924.3|1922.3|1926.4|1923.4|1927.1|1924.3|1921.8|1919.1|1321
1657238400000|2022-07-08 00:00:00|1926.7|1923.7|1931|1928|1931.4|1928.4|1922.2|1919.6|3060
1657242000000|2022-07-08 01:00:00|1930.8|1927.8|1927.4|1924.4|1934.9|1931.9|1925.2|1922.2|5654
1657245600000|2022-07-08 02:00:00|1927.5|1924.5|1920.8|1917.8|1930.7|1928|1919.6|1916.6|6313
1657249200000|2022-07-08 03:00:00|1920.7|1917.7|1921.4|1918.4|1922.5|1919.5|1915.6|1912.6|6383
1657252800000|2022-07-08 04:00:00|1921.5|1918.5|1921.2|1918.2|1921.9|1919.2|1914.3|1911.9|3624
1657256400000|2022-07-08 05:00:00|1921|1918|1922.1|1919.1|1924.1|1921.6|1913.7|1911.2|5192
1657260000000|2022-07-08 06:00:00|1921.7|1919.7|1923.9|1920.9|1927.9|1924.9|1920.8|1918.5|4487
1657263600000|2022-07-08 07:00:00|1923.7|1920.7|1911.6|1909.6|1924.3|1921.8|1902.8|1900.8|5999
1657267200000|2022-07-08 08:00:00|1911.5|1909.5|1914.3|1912.3|1922.6|1920.3|1910.3|1907.8|5178
1657270800000|2022-07-08 09:00:00|1914.4|1912.4|1915.1|1913.1|1916.3|1914.2|1909.8|1907.8|3773
1657274400000|2022-07-08 10:00:00|1915|1913|1918.8|1915.8|1922.1|1920|1911.1|1908.9|4265
1657278000000|2022-07-08 11:00:00|1918.9|1915.9|1917.5|1915.5|1922.3|1920.2|1915.1|1913.1|4545
1657281600000|2022-07-08 12:00:00|1917.4|1915.4|1917.3|1915.3|1925.3|1922.5|1906.3|1902.1|9744
1657285200000|2022-07-08 13:00:00|1917.2|1915.2|1915.1|1912.1|1934.9|1932.6|1913.4|1910.8|10827
1657288800000|2022-07-08 14:00:00|1915.2|1912.2|1938.8|1935.8|1946.3|1944.3|1914.1|1911.9|8713
1657292400000|2022-07-08 15:00:00|1938.7|1935.7|1930|1928|1941.5|1939.1|1928.1|1925.6|5665
1657296000000|2022-07-08 16:00:00|1930.1|1928.1|1927.7|1924.7|1933.3|1930.9|1923.6|1921.2|3832
1657299600000|2022-07-08 17:00:00|1927.5|1925.5|1933.1|1931.1|1935|1932.6|1924.5|1921.9|3109
1657303200000|2022-07-08 18:00:00|1933.5|1930.5|1928.9|1925.9|1935.5|1932.7|1928.3|1925.5|2431
1657306800000|2022-07-08 19:00:00|1929|1926|1931.1|1928.1|1933.4|1930.8|1928.7|1925.9|2772
1657310400000|2022-07-08 20:00:00|1931.2|1928.2|1933.3|1930.3|1939.5|1931.9|1930.1|1926.7|1683
1657490400000|2022-07-10 22:00:00|1930.1|1927.1|1934.8|1931.8|1935.9|1932.3|1926.8|1924.3|2146
1657494000000|2022-07-10 23:00:00|1934.7|1931.7|1935.2|1932.2|1938.5|1935.7|1933.7|1930.9|1850
1657497600000|2022-07-11 00:00:00|1935.6|1932.6|1934.8|1931.8|1936.7|1933.7|1929.4|1926.8|3211
1657501200000|2022-07-11 01:00:00|1934.7|1931.7|1924|1921|1935|1932.1|1920.4|1918.1|7841
1657504800000|2022-07-11 02:00:00|1923.4|1921.4|1929.9|1926.9|1934.5|1931.8|1922.6|1920|4885
1657508400000|2022-07-11 03:00:00|1929.7|1926.7|1934.4|1931.4|1934.4|1931.8|1928.9|1926.4|2654
1657512000000|2022-07-11 04:00:00|1934.2|1931.2|1932.6|1930.6|1935.6|1933.3|1930.5|1928|2165
1657515600000|2022-07-11 05:00:00|1933.1|1930.1|1919|1916|1933.3|1930.5|1918.3|1915.7|4141
1657519200000|2022-07-11 06:00:00|1919.3|1916.3|1922.2|1919.2|1925.3|1922.7|1918.1|1915.7|4896
1657522800000|2022-07-11 07:00:00|1922.3|1919.3|1917.4|1915.4|1927.8|1925.3|1915.7|1913.1|5002
1657526400000|2022-07-11 08:00:00|1917.6|1915.6|1933.1|1931.1|1938.9|1936.4|1917.1|1914.8|4101
1657530000000|2022-07-11 09:00:00|1933.2|1931.2|1924.4|1922.4|1937.4|1934.7|1922.5|1919.9|4075
1657533600000|2022-07-11 10:00:00|1924.6|1922.6|1924|1921|1928.4|1925.9|1921.2|1918.6|2712
1657537200000|2022-07-11 11:00:00|1923.8|1920.8|1922.3|1919.3|1929.3|1927.3|1919.8|1917.3|3325
1657540800000|2022-07-11 12:00:00|1922.2|1919.2|1927.9|1924.9|1930.2|1928.2|1918.7|1916.3|6361
1657544400000|2022-07-11 13:00:00|1927.8|1924.8|1933.4|1930.4|1934.6|1931.6|1914.5|1912.1|8696
1657548000000|2022-07-11 14:00:00|1933.5|1930.5|1924.1|1922.1|1934.1|1931.1|1917.9|1915.9|6538
1657551600000|2022-07-11 15:00:00|1924.2|1922.2|1920.9|1918.9|1926.6|1924.6|1917.2|1915.2|4393
1657555200000|2022-07-11 16:00:00|1921|1919|1920.4|1918.4|1923.3|1921.3|1918.1|1916.1|3247
1657558800000|2022-07-11 17:00:00|1920.5|1918.5|1919.1|1917.1|1923.5|1921.3|1916.1|1914|3028
1657562400000|2022-07-11 18:00:00|1919|1917|1914.3|1911.3|1920.6|1918.6|1912.9|1910.9|2264
1657566000000|2022-07-11 19:00:00|1914.4|1911.4|1909.3|1907.3|1914.7|1912.2|1907.9|1905.4|2514
1657569600000|2022-07-11 20:00:00|1909.4|1907.4|1913.4|1910.4|1918.1|1911.8|1909|1906.5|1767
1657576800000|2022-07-11 22:00:00|1912.7|1909.7|1912.2|1909.2|1916.6|1911.8|1911.4|1906.8|1445
1657580400000|2022-07-11 23:00:00|1912.3|1909.3|1911.6|1908.6|1914|1911|1910.6|1907.8|1457
1657584000000|2022-07-12 00:00:00|1911.8|1908.8|1909.4|1906.4|1914|1911.4|1905.2|1902.2|3252
1657587600000|2022-07-12 01:00:00|1909.3|1906.3|1920|1917|1921|1918|1888.1|1885.1|12501
1657591200000|2022-07-12 02:00:00|1919.8|1916.8|1916.6|1914.6|1922.2|1919.2|1913.3|1911|5776
1657594800000|2022-07-12 03:00:00|1916.7|1914.7|1910.6|1907.6|1917.9|1915|1908.2|1905.3|3409
1657598400000|2022-07-12 04:00:00|1910.5|1907.5|1904.6|1902.6|1910.9|1907.9|1902.8|1900.2|2664
1657602000000|2022-07-12 05:00:00|1905.1|1902.1|1899|1896|1906|1903|1898|1895.4|4841
1657605600000|2022-07-12 06:00:00|1898.6|1896.6|1903.7|1900.7|1908.4|1905.4|1891.5|1889.4|6987
1657609200000|2022-07-12 07:00:00|1903.6|1900.6|1896.7|1893.7|1905.8|1903.6|1893.8|1891.3|5798
1657612800000|2022-07-12 08:00:00|1896.5|1893.5|1896.4|1894.4|1905.7|1902.9|1891.4|1889.3|4247
1657616400000|2022-07-12 09:00:00|1896.6|1894.6|1892.3|1889.3|1897.8|1895.3|1889.5|1887.5|4419
1657620000000|2022-07-12 10:00:00|1892.2|1889.2|1887.2|1885.2|1894.7|1892.3|1883|1880.5|4661
1657623600000|2022-07-12 11:00:00|1887.1|1885.1|1887.9|1884.9|1902.1|1899.7|1875.6|1873.1|5694
1657627200000|2022-07-12 12:00:00|1888|1885|1893.7|1891.7|1897.9|1895.4|1886.5|1884|6120
1657630800000|2022-07-12 13:00:00|1893.6|1891.6|1895.5|1892.5|1907.3|1904.9|1891.2|1888.6|9047
1657634400000|2022-07-12 14:00:00|1895.2|1892.2|1898.2|1896.2|1898.6|1896.6|1889.1|1887|6806
1657638000000|2022-07-12 15:00:00|1898.5|1896.5|1910.5|1908.5|1914.6|1912.5|1896.3|1894.3|5090
1657641600000|2022-07-12 16:00:00|1910.4|1908.4|1905.2|1903.2|1913.5|1911.5|1905.1|1903.1|2724
1657645200000|2022-07-12 17:00:00|1905.6|1903.6|1901|1899|1906.6|1904.6|1898.3|1896.3|3402
1657648800000|2022-07-12 18:00:00|1901.2|1899.2|1899.7|1897.7|1901.7|1899.7|1895.8|1893.8|3032
1657652400000|2022-07-12 19:00:00|1899.8|1897.8|1894.1|1891.1|1899.8|1897.8|1890.4|1888.4|3131
1657656000000|2022-07-12 20:00:00|1893.6|1891.6|1894.8|1891.8|1897.6|1892.9|1892.8|1890.4|1586
1657663200000|2022-07-12 22:00:00|1894.4|1891.4|1893.6|1890.6|1896.3|1892.3|1891.3|1885.6|1623
1657666800000|2022-07-12 23:00:00|1893.7|1890.7|1891.4|1888.4|1894.2|1891.5|1890.3|1887.7|1557
1657670400000|2022-07-13 00:00:00|1891.2|1888.2|1892.8|1889.8|1893.9|1891.5|1889.6|1886.8|3109
1657674000000|2022-07-13 01:00:00|1892.7|1889.7|1898.7|1895.7|1901.9|1899.1|1891.9|1889.6|6140
1657677600000|2022-07-13 02:00:00|1899|1896|1901|1898|1901.9|1899.1|1897.1|1894.1|4307
1657681200000|2022-07-13 03:00:00|1901.1|1898.1|1898.4|1896.4|1902.2|1899.9|1895.5|1893.2|3658
1657684800000|2022-07-13 04:00:00|1898.2|1896.2|1896.6|1894.6|1899.3|1896.8|1895.1|1892.7|2538
1657688400000|2022-07-13 05:00:00|1896.7|1894.7|1897.6|1894.6|1902.2|1900.2|1891.4|1888.6|4688
1657692000000|2022-07-13 06:00:00|1897.7|1894.7|1903.2|1900.2|1905|1902.8|1894.7|1892.5|7412
1657695600000|2022-07-13 07:00:00|1903.1|1900.1|1899.8|1897.8|1905.3|1902.8|1896.4|1894|5605
1657699200000|2022-07-13 08:00:00|1899.7|1897.7|1900.6|1898.6|1902.6|1900.4|1896.4|1894.1|4394
1657702800000|2022-07-13 09:00:00|1900.7|1898.7|1897.7|1895.7|1903.7|1901.2|1897|1894.7|3516
1657706400000|2022-07-13 10:00:00|1897.8|1895.8|1896.3|1894.3|1901.1|1899.1|1895.3|1893.3|2750
1657710000000|2022-07-13 11:00:00|1896.4|1894.4|1902.5|1900.5|1903.7|1901.7|1894.8|1892.6|3633
1657713600000|2022-07-13 12:00:00|1902.3|1900.3|1895.9|1892.9|1918|1912.9|1887.2|1884.3|11089
1657717200000|2022-07-13 13:00:00|1895.8|1892.8|1902.1|1899.1|1913.8|1910.8|1890.3|1887.3|13162
1657720800000|2022-07-13 14:00:00|1902.4|1899.4|1931.6|1929.6|1934.4|1932|1890.9|1888|13311
1657724400000|2022-07-13 15:00:00|1931.7|1929.7|1925.6|1922.6|1943|1940.1|1922|1919|10583
1657728000000|2022-07-13 16:00:00|1925.7|1922.7|1923.8|1920.8|1927.8|1925.3|1920.5|1917.5|6025
1657731600000|2022-07-13 17:00:00|1923.7|1920.7|1935|1933|1935.5|1933.4|1921.2|1918.2|4522
1657735200000|2022-07-13 18:00:00|1934.9|1932.9|1927.7|1924.7|1935.2|1933|1922.9|1920.3|5878
1657738800000|2022-07-13 19:00:00|1927.9|1924.9|1919.9|1916.9|1928|1925.6|1918.5|1915.9|3472
1657742400000|2022-07-13 20:00:00|1919.8|1916.8|1923|1920|1926.1|1920.9|1919.1|1916.1|1927
1657749600000|2022-07-13 22:00:00|1927.1|1919.9|1919.9|1916.9|1928.4|1922.7|1918.8|1914.8|2589
1657753200000|2022-07-13 23:00:00|1920|1917|1915.1|1912.1|1921.5|1918.5|1913.2|1910.2|1994
1657756800000|2022-07-14 00:00:00|1915.3|1912.3|1915.1|1912.1|1917.1|1914.8|1912.6|1909.8|3332
1657760400000|2022-07-14 01:00:00|1915|1912|1912.7|1909.7|1917.2|1914.7|1907.4|1904.4|6344
1657764000000|2022-07-14 02:00:00|1912.5|1909.5|1916.8|1913.8|1920|1917.6|1912.4|1909.5|4439
1657767600000|2022-07-14 03:00:00|1916.7|1913.7|1919|1916|1921.6|1918.9|1916.1|1913.6|2849
1657771200000|2022-07-14 04:00:00|1919.1|1916.1|1913.3|1910.3|1919.5|1916.7|1911.3|1908.8|2387
1657774800000|2022-07-14 05:00:00|1913.2|1910.2|1909|1906|1915.3|1912.3|1905.1|1902.1|4293
1657778400000|2022-07-14 06:00:00|1908.7|1905.7|1900.3|1897.3|1910.9|1907.9|1899.5|1897|7244
1657782000000|2022-07-14 07:00:00|1900.2|1897.2|1901.8|1899.8|1904.6|1902.2|1897|1894.6|6530
1657785600000|2022-07-14 08:00:00|1902.1|1900.1|1893.8|1890.8|1904|1901.5|1892.8|1890.1|5794
1657789200000|2022-07-14 09:00:00|1893.7|1890.7|1894.3|1892.3|1896.8|1894.5|1886.3|1884|5831
1657792800000|2022-07-14 10:00:00|1894.4|1892.4|1878.7|1875.7|1895.3|1892.9|1877.8|1875.2|4737
1657796400000|2022-07-14 11:00:00|1878.5|1875.5|1872.2|1870.2|1884.9|1881.9|1870.5|1867.9|6570
1657800000000|2022-07-14 12:00:00|1872.3|1870.3|1848|1845|1873.4|1871|1846.9|1843.9|9924
1657803600000|2022-07-14 13:00:00|1847.6|1844.6|1825.7|1822.7|1849|1846|1819.6|1816.6|15359
1657807200000|2022-07-14 14:00:00|1825.5|1822.5|1833.9|1830.9|1835.7|1832.7|1815.7|1812.7|12139
1657810800000|2022-07-14 15:00:00|1833.8|1830.8|1843.3|1840.3|1850.4|1847.8|1830|1827.6|10137
1657814400000|2022-07-14 16:00:00|1843.2|1840.2|1827.5|1825.5|1843.6|1841|1825.4|1823.1|6946
1657818000000|2022-07-14 17:00:00|1828.2|1825.2|1839.5|1837.5|1841.6|1838.8|1827.5|1824.8|5230
1657821600000|2022-07-14 18:00:00|1840.1|1837.1|1849.3|1846.3|1851|1848.2|1840|1837|4217
1657825200000|2022-07-14 19:00:00|1849.2|1846.2|1843.3|1840.3|1849.4|1846.8|1842.6|1839.9|3617
1657828800000|2022-07-14 20:00:00|1843.9|1840.9|1843.4|1840.4|1850.1|1843.7|1842.8|1837.9|1447
1657836000000|2022-07-14 22:00:00|1845.6|1842.6|1845.5|1842.5|1848.6|1845.3|1845.1|1842.2|1766
1657839600000|2022-07-14 23:00:00|1845.9|1842.9|1846.8|1843.8|1847.3|1844.7|1844.7|1842|1313
1657843200000|2022-07-15 00:00:00|1846.9|1843.9|1842.9|1839.9|1848.1|1845.1|1841.8|1838.9|3744
1657846800000|2022-07-15 01:00:00|1842.8|1839.8|1844.2|1841.2|1845|1842|1837.1|1834.1|7239
1657850400000|2022-07-15 02:00:00|1844.1|1841.1|1840.1|1837.1|1847.2|1844.7|1838.4|1835.8|5478
1657854000000|2022-07-15 03:00:00|1840|1837|1833.6|1831.6|1840.9|1838|1833.5|1830.6|3925
1657857600000|2022-07-15 04:00:00|1833.7|1831.7|1836.8|1833.8|1838.5|1835.5|1832|1829|3046
1657861200000|2022-07-15 05:00:00|1836.9|1833.9|1835|1832|1838.8|1835.8|1830.7|1827.7|5230
1657864800000|2022-07-15 06:00:00|1834.9|1831.9|1821.1|1818.1|1839.4|1836.4|1820.4|1817.4|8778
1657868400000|2022-07-15 07:00:00|1821|1818|1826.6|1823.6|1832.5|1829.5|1820.6|1817.6|9279
1657872000000|2022-07-15 08:00:00|1826.5|1823.5|1834.5|1831.5|1835|1832|1824.4|1821.4|6873
1657875600000|2022-07-15 09:00:00|1834.2|1831.2|1829.4|1827.4|1839.1|1836.1|1827.5|1824.9|4956
1657879200000|2022-07-15 10:00:00|1828.5|1826.5|1845.5|1842.5|1845.7|1843.6|1826.1|1824.1|4772
1657882800000|2022-07-15 11:00:00|1845.7|1842.7|1844|1842|1849.4|1847|1841.8|1839.4|5848
1657886400000|2022-07-15 12:00:00|1844.8|1841.8|1864.1|1861.1|1864.9|1862.7|1840.6|1837.7|10660
1657890000000|2022-07-15 13:00:00|1864.3|1861.3|1847.4|1844.4|1879.9|1876.9|1843.7|1840.8|12035
1657893600000|2022-07-15 14:00:00|1848|1845|1863.2|1860.2|1863.6|1861.1|1846.6|1843.9|10732
1657897200000|2022-07-15 15:00:00|1863.3|1860.3|1867.2|1864.2|1872.5|1870.4|1860.5|1858|5936
1657900800000|2022-07-15 16:00:00|1867.3|1864.3|1867|1864|1869.2|1866.6|1863.4|1860.8|3552
1657904400000|2022-07-15 17:00:00|1867.1|1864.1|1868.5|1866.5|1869.8|1867.5|1866.2|1863.4|2647
1657908000000|2022-07-15 18:00:00|1868.6|1866.6|1869.2|1866.2|1871.2|1868.7|1867|1864.5|1994
1657911600000|2022-07-15 19:00:00|1869.3|1866.3|1867.4|1865.4|1870.5|1867.8|1865.5|1863|1489
1657915200000|2022-07-15 20:00:00|1867.3|1865.3|1872.2|1869.2|1877|1870.6|1866.6|1864.1|1417
1658095200000|2022-07-17 22:00:00|1875.7|1869|1873.8|1870.8|1877.3|1872.5|1870.3|1865.8|1887
1658098800000|2022-07-17 23:00:00|1873.7|1870.7|1876.8|1873.8|1879.1|1876.1|1871.4|1868.8|1892
1658102400000|2022-07-18 00:00:00|1876.6|1873.6|1868.5|1866.5|1877.2|1874.5|1866|1863.7|2584
1658106000000|2022-07-18 01:00:00|1868.7|1866.7|1879.1|1876.1|1883.1|1880.5|1866.9|1864.2|6820
1658109600000|2022-07-18 02:00:00|1878.8|1875.8|1880.7|1877.7|1882|1879.5|1876.2|1873.9|4028
1658113200000|2022-07-18 03:00:00|1880.8|1877.8|1886.2|1883.2|1888.8|1886.2|1879.8|1877.4|3937
1658116800000|2022-07-18 04:00:00|1886|1883|1885.4|1883.4|1887.9|1885.2|1881|1878.8|2387
1658120400000|2022-07-18 05:00:00|1885.5|1883.5|1886.7|1883.7|1894.3|1891.8|1883|1880.5|4427
1658124000000|2022-07-18 06:00:00|1886.6|1883.6|1886.9|1884.9|1889.3|1886.7|1881.7|1879.3|6101
1658127600000|2022-07-18 07:00:00|1886.8|1884.8|1895.5|1892.5|1899|1897|1882.7|1880.7|6018
1658131200000|2022-07-18 08:00:00|1895.6|1892.6|1898|1896|1898.1|1896.1|1891.3|1889|5003
1658134800000|2022-07-18 09:00:00|1897.7|1895.7|1898.4|1895.4|1899.4|1897.4|1894.8|1892.8|4184
1658138400000|2022-07-18 10:00:00|1898.3|1895.3|1887.6|1884.6|1898.7|1896.5|1883.8|1880.8|4528
1658142000000|2022-07-18 11:00:00|1887.8|1884.8|1885.2|1882.2|1890|1887.5|1882.3|1880.3|4158
1658145600000|2022-07-18 12:00:00|1885.3|1882.3|1892.5|1889.5|1893|1890.6|1878.9|1876.5|5889
1658149200000|2022-07-18 13:00:00|1892.3|1889.3|1896.6|1894.6|1903.1|1901.1|1887.8|1885.3|8264
1658152800000|2022-07-18 14:00:00|1896.5|1894.5|1895.7|1893.7|1899.3|1896.9|1886.8|1884.4|7386
1658156400000|2022-07-18 15:00:00|1895.6|1893.6|1889.5|1887.5|1896.2|1893.9|1885.4|1883.1|4749
1658160000000|2022-07-18 16:00:00|1889.6|1887.6|1891.8|1889.8|1892.5|1890.5|1887.7|1885.7|2935
1658163600000|2022-07-18 17:00:00|1891.6|1889.6|1886.3|1884.3|1893.7|1891.7|1886.1|1883.6|2456
1658167200000|2022-07-18 18:00:00|1886.7|1883.7|1873.9|1870.9|1886.7|1884.2|1873.2|1870.5|2922
1658170800000|2022-07-18 19:00:00|1873.8|1870.8|1868.2|1865.2|1875.6|1873.2|1865|1862.5|2922
1658174400000|2022-07-18 20:00:00|1868.1|1865.1|1871|1868|1873.2|1870.5|1866.7|1864.2|1756
1658181600000|2022-07-18 22:00:00|1874|1871|1874.3|1871.3|1875.9|1872.9|1873.2|1870.2|1198
1658185200000|2022-07-18 23:00:00|1874.4|1871.4|1873.9|1870.9|1874.8|1871.9|1871.4|1868.8|1191
1658188800000|2022-07-19 00:00:00|1874|1871|1872|1869|1875|1872.4|1868|1865.6|2251
1658192400000|2022-07-19 01:00:00|1871.9|1868.9|1860.9|1857.9|1872.4|1869.4|1860|1857.1|5021
1658196000000|2022-07-19 02:00:00|1861|1858|1863|1860|1866.7|1864.2|1859.5|1857|3658
1658199600000|2022-07-19 03:00:00|1862.9|1859.9|1870.1|1867.1|1870.9|1868.4|1862.1|1859.1|3265
1658203200000|2022-07-19 04:00:00|1870.2|1867.2|1871.4|1868.4|1873|1870.7|1869|1866.5|2058
1658206800000|2022-07-19 05:00:00|1871.5|1868.5|1875.5|1872.5|1879.4|1876.4|1870|1867|4380
1658210400000|2022-07-19 06:00:00|1875.4|1872.4|1875.4|1873.4|1879.2|1876.2|1870.7|1867.9|4968
1658214000000|2022-07-19 07:00:00|1875.5|1873.5|1880|1878|1883.3|1880.7|1875.5|1872.6|5765
1658217600000|2022-07-19 08:00:00|1879.7|1877.7|1886.9|1883.9|1887|1884.6|1878.6|1876.4|4173
1658221200000|2022-07-19 09:00:00|1886.5|1884.5|1884.6|1882.6|1889.7|1887.3|1881.7|1878.7|3585
1658224800000|2022-07-19 10:00:00|1885|1883|1890.2|1888.2|1892.4|1889.8|1884.9|1882.8|4829
1658228400000|2022-07-19 11:00:00|1890.1|1888.1|1883.5|1881.5|1892.3|1889.5|1882.8|1880.1|3676
1658232000000|2022-07-19 12:00:00|1883.6|1881.6|1883.7|1881.7|1885.8|1883.5|1877.1|1874.9|4529
1658235600000|2022-07-19 13:00:00|1883.6|1881.6|1879.6|1877.6|1884.9|1882.5|1875.6|1873.5|7328
1658239200000|2022-07-19 14:00:00|1879.4|1877.4|1884.1|1882.1|1886|1883.2|1877.3|1875.1|7024
1658242800000|2022-07-19 15:00:00|1883.9|1881.9|1885.2|1883.2|1886.9|1884.9|1882.1|1880.1|3699
1658246400000|2022-07-19 16:00:00|1885.6|1883.6|1880.1|1878.1|1886.5|1884.5|1878.6|1876.6|3101
1658250000000|2022-07-19 17:00:00|1880|1878|1878.8|1876.8|1881.3|1879.3|1877.1|1874.8|2515
1658253600000|2022-07-19 18:00:00|1878.7|1876.7|1876.2|1874.2|1879.8|1877.7|1874.8|1872.8|2314
1658257200000|2022-07-19 19:00:00|1876.1|1874.1|1876|1874|1879.4|1877.4|1874.6|1872.5|1976
1658260800000|2022-07-19 20:00:00|1876.1|1874.1|1876.9|1873.9|1879.1|1875.3|1874.8|1869.6|1339
1658268000000|2022-07-19 22:00:00|1880.3|1874.4|1879.5|1877.5|1882|1878.1|1878|1872.2|1042
1658271600000|2022-07-19 23:00:00|1879.6|1877.6|1877.9|1875.9|1882.8|1880.2|1877.8|1875.5|1420
1658275200000|2022-07-20 00:00:00|1878|1876|1882.4|1879.4|1882.9|1880.1|1877.2|1874.7|2027
1658278800000|2022-07-20 01:00:00|1882.3|1879.3|1877.5|1874.5|1883.7|1880.7|1876.2|1873.5|3714
1658282400000|2022-07-20 02:00:00|1877.4|1874.4|1883.7|1880.7|1884.2|1881.2|1876.2|1873.7|2912
1658286000000|2022-07-20 03:00:00|1883.6|1880.6|1883.3|1880.3|1884.9|1882.4|1881.4|1878.7|2209
1658289600000|2022-07-20 04:00:00|1883.4|1880.4|1882.4|1880.4|1884.7|1882.1|1880.5|1877.9|1970
1658293200000|2022-07-20 05:00:00|1882.3|1880.3|1877.3|1874.3|1883.7|1881.1|1876.1|1873.8|2873
1658296800000|2022-07-20 06:00:00|1877.4|1874.4|1879.6|1877.6|1880|1877.8|1874.8|1872.4|4668
1658300400000|2022-07-20 07:00:00|1879.7|1877.7|1880.4|1878.4|1885.7|1883.7|1878.6|1876.6|3849
1658304000000|2022-07-20 08:00:00|1880.5|1878.5|1884.3|1882.3|1885.8|1883.2|1880.1|1877.8|3433
1658307600000|2022-07-20 09:00:00|1884.2|1882.2|1890.4|1888.4|1891.9|1889.7|1884.2|1881.6|2847
1658311200000|2022-07-20 10:00:00|1890.1|1888.1|1882.2|1879.2|1893.4|1891.2|1880.1|1877.1|3843
1658314800000|2022-07-20 11:00:00|1882.1|1879.1|1879.1|1877.1|1883.2|1880.8|1874.6|1872.1|3912
1658318400000|2022-07-20 12:00:00|1879.2|1877.2|1884.2|1882.2|1891.1|1889.1|1879.1|1877|5902
1658322000000|2022-07-20 13:00:00|1884.3|1882.3|1893.2|1890.2|1911.5|1909|1881.9|1879.6|9809
1658325600000|2022-07-20 14:00:00|1893.1|1890.1|1891.2|1889.2|1894.9|1891.9|1884.3|1882.3|8018
1658329200000|2022-07-20 15:00:00|1891.3|1889.3|1887.9|1885.9|1891.7|1889.4|1883.6|1881.4|4349
1658332800000|2022-07-20 16:00:00|1888|1886|1878.1|1876.1|1888.2|1886.2|1873.7|1871.7|3936
1658336400000|2022-07-20 17:00:00|1878.2|1876.2|1872.5|1869.5|1879|1876.9|1870.7|1868.7|5080
1658340000000|2022-07-20 18:00:00|1872.4|1869.4|1873.5|1871.5|1876.6|1874.3|1868.2|1866|3693
1658343600000|2022-07-20 19:00:00|1873.6|1871.6|1867.4|1864.4|1876.2|1874|1866.4|1863.7|2807
1658347200000|2022-07-20 20:00:00|1867.5|1864.5|1869.1|1866.1|1871.1|1867.1|1866.1|1863.3|2029
1658354400000|2022-07-20 22:00:00|1870.2|1867.2|1871.6|1868.6|1874.5|1871.5|1863.1|1860.1|1911
1658358000000|2022-07-20 23:00:00|1871.7|1868.7|1870|1867|1875.5|1872.5|1867.5|1864.5|1498
1658361600000|2022-07-21 00:00:00|1870.1|1867.1|1869.9|1866.9|1870.6|1867.8|1865.5|1863|2309
1658365200000|2022-07-21 01:00:00|1870.3|1867.3|1858.1|1855.1|1870.3|1867.3|1855.2|1852.6|5405
1658368800000|2022-07-21 02:00:00|1858.4|1855.4|1858.3|1855.3|1859.7|1856.8|1855.2|1852.6|2819
1658372400000|2022-07-21 03:00:00|1858.4|1855.4|1857.9|1854.9|1858.9|1856.2|1855.4|1852.4|2707
1658376000000|2022-07-21 04:00:00|1858|1855|1863.7|1860.7|1864.4|1861.9|1856.1|1853.4|2184
1658379600000|2022-07-21 05:00:00|1863.8|1860.8|1865.2|1862.2|1866.5|1863.5|1860|1857|3162
1658383200000|2022-07-21 06:00:00|1865|1862|1855.9|1853.9|1867.4|1864.6|1855.6|1853.2|4867
1658386800000|2022-07-21 07:00:00|1856|1854|1844.4|1842.4|1858.2|1855.5|1841.6|1839.1|5641
1658390400000|2022-07-21 08:00:00|1844.5|1842.5|1837.4|1834.4|1845.4|1842.8|1836|1833|5011
1658394000000|2022-07-21 09:00:00|1837.3|1834.3|1833.3|1830.3|1837.9|1835.1|1830|1827.6|4454
1658397600000|2022-07-21 10:00:00|1833.2|1830.2|1827.6|1824.6|1835.1|1832.4|1825.3|1822.8|5140
1658401200000|2022-07-21 11:00:00|1827.8|1824.8|1838.1|1835.1|1840.1|1837.1|1826.4|1823.4|4577
1658404800000|2022-07-21 12:00:00|1838|1835|1864.2|1861.2|1865.2|1862.2|1827.9|1824.9|10278
1658408400000|2022-07-21 13:00:00|1864|1861|1871.3|1868.3|1877.1|1874.1|1850.1|1847.1|11799
1658412000000|2022-07-21 14:00:00|1871.4|1868.4|1876.8|1873.8|1878.6|1875.6|1862.2|1859.2|8743
1658415600000|2022-07-21 15:00:00|1876.9|1873.9|1880.3|1877.3|1884|1881.2|1871.4|1868.7|5880
1658419200000|2022-07-21 16:00:00|1880.4|1877.4|1878.7|1875.7|1884|1881|1876.7|1873.7|3850
1658422800000|2022-07-21 17:00:00|1878.6|1875.6|1878.3|1875.3|1884.3|1881.6|1876.3|1873.8|3708
1658426400000|2022-07-21 18:00:00|1878|1875|1878.2|1875.2|1879.1|1876.4|1875.3|1872.9|2300
1658430000000|2022-07-21 19:00:00|1878.3|1875.3|1887.3|1885.3|1888.2|1885.5|1877.2|1874.8|2125
1658433600000|2022-07-21 20:00:00|1886.9|1884.9|1887.9|1884.9|1893.3|1887.2|1885.6|1881.4|2158
1658440800000|2022-07-21 22:00:00|1884.7|1881.7|1881.8|1878.8|1888.5|1882.6|1881.3|1877.5|1579
1658444400000|2022-07-21 23:00:00|1881.9|1878.9|1883.3|1880.3|1884.2|1881.6|1881.2|1878.7|1344
1658448000000|2022-07-22 00:00:00|1883.2|1880.2|1883.2|1880.2|1884.3|1881.7|1881.5|1878.9|2129
1658451600000|2022-07-22 01:00:00|1883.1|1880.1|1885.2|1882.2|1889.8|1887.1|1880|1877|4853
1658455200000|2022-07-22 02:00:00|1885.1|1882.1|1880.1|1877.1|1885.8|1882.8|1880|1877|3612
1658458800000|2022-07-22 03:00:00|1880.8|1877.8|1877.5|1874.5|1882.7|1879.8|1876.1|1873.1|2835
1658462400000|2022-07-22 04:00:00|1877.6|1874.6|1875.8|1872.8|1879|1876|1875.1|1872.1|1807
1658466000000|2022-07-22 05:00:00|1875.7|1872.7|1879.1|1876.1|1881.1|1878.1|1874.6|1871.6|3948
1658469600000|2022-07-22 06:00:00|1879.3|1876.3|1884.4|1882.4|1884.9|1882.4|1878.4|1876.1|4115
1658473200000|2022-07-22 07:00:00|1884.3|1882.3|1876.6|1873.6|1884.3|1882.3|1874.3|1871.3|5823
1658476800000|2022-07-22 08:00:00|1876.7|1873.7|1874.9|1871.9|1881.2|1878.2|1873.4|1871|4165
1658480400000|2022-07-22 09:00:00|1874.7|1871.7|1883.6|1880.6|1884.7|1881.9|1874.5|1871.5|4258
1658484000000|2022-07-22 10:00:00|1883.7|1880.7|1882.5|1879.5|1884.9|1882.7|1876.2|1873.2|3524
1658487600000|2022-07-22 11:00:00|1881.2|1879.2|1890.4|1887.4|1894.9|1891.9|1876.6|1873.6|4647
1658491200000|2022-07-22 12:00:00|1890.5|1887.5|1878.8|1875.8|1893.4|1890.7|1877.4|1874.7|5945
1658494800000|2022-07-22 13:00:00|1878.9|1875.9|1883.6|1880.6|1896.8|1893.8|1874.7|1871.7|9855
1658498400000|2022-07-22 14:00:00|1883.4|1880.4|1888.3|1886.3|1896.1|1893.1|1879.1|1876.1|11036
1658502000000|2022-07-22 15:00:00|1888.7|1885.7|1878.8|1875.8|1891.5|1888.5|1875.1|1872.5|7078
1658505600000|2022-07-22 16:00:00|1878.9|1875.9|1871.3|1868.3|1879.9|1876.9|1868.5|1865.5|5639
1658509200000|2022-07-22 17:00:00|1871.5|1868.5|1867.1|1864.1|1873.8|1871.2|1865.2|1862.5|4487
1658512800000|2022-07-22 18:00:00|1867.2|1864.2|1857.5|1854.5|1867.8|1864.9|1852.4|1849.8|5393
1658516400000|2022-07-22 19:00:00|1858|1855|1859.5|1856.5|1859.6|1856.6|1854.2|1851.3|4030
1658520000000|2022-07-22 20:00:00|1859.6|1856.6|1862|1859|1867.4|1862.5|1857.5|1854.5|2181
1658700000000|2022-07-24 22:00:00|1861.7|1858.7|1859.8|1856.8|1866.3|1859.3|1857.6|1848.6|2690
1658703600000|2022-07-24 23:00:00|1859.9|1856.9|1855|1852|1860|1857|1854.5|1851.9|1675
1658707200000|2022-07-25 00:00:00|1855.1|1852.1|1848.4|1845.4|1856.1|1853.3|1846.8|1844.2|2724
1658710800000|2022-07-25 01:00:00|1848.3|1845.3|1860.3|1857.3|1861.2|1858.2|1843.7|1840.9|5900
1658714400000|2022-07-25 02:00:00|1860.5|1857.5|1865.9|1862.9|1866.6|1863.6|1858.5|1856.2|4351
1658718000000|2022-07-25 03:00:00|1866|1863|1863.8|1860.8|1866|1863|1859.8|1857.1|3000
1658721600000|2022-07-25 04:00:00|1863.7|1860.7|1860.7|1858.7|1865.8|1862.8|1859.5|1857.2|2046
1658725200000|2022-07-25 05:00:00|1861.1|1858.1|1858.9|1855.9|1861.8|1859.4|1854.2|1851.6|3644
1658728800000|2022-07-25 06:00:00|1858.8|1855.8|1862.8|1860.8|1865|1862.5|1856.8|1854.6|4332
1658732400000|2022-07-25 07:00:00|1862.7|1860.7|1859.4|1856.4|1866.6|1863.6|1858.8|1856.2|4250
1658736000000|2022-07-25 08:00:00|1859.8|1856.8|1869.8|1867.8|1874.8|1872.4|1858.7|1855.7|3913
1658739600000|2022-07-25 09:00:00|1869.7|1867.7|1880|1877|1880.5|1877.5|1869.5|1866.8|4224
1658743200000|2022-07-25 10:00:00|1879.9|1876.9|1876.6|1873.6|1880.2|1877.2|1869.6|1867.3|2447
1658746800000|2022-07-25 11:00:00|1876.7|1873.7|1864|1861|1876.7|1874|1862.3|1859.8|3291
1658750400000|2022-07-25 12:00:00|1864.2|1861.2|1860.5|1857.5|1866.6|1863.6|1859.1|1856.1|3928
1658754000000|2022-07-25 13:00:00|1860.6|1857.6|1844.1|1841.1|1863.4|1860.4|1833.8|1830.8|7615
1658757600000|2022-07-25 14:00:00|1844.2|1841.2|1838.8|1835.8|1846.9|1843.9|1833.1|1830.4|7668
1658761200000|2022-07-25 15:00:00|1838.9|1835.9|1844.6|1841.6|1846.2|1843.5|1837.1|1834.5|4137
1658764800000|2022-07-25 16:00:00|1844.5|1841.5|1846.1|1843.1|1847.3|1844.6|1842.8|1839.8|2857
1658768400000|2022-07-25 17:00:00|1846.2|1843.2|1846.6|1843.6|1849.2|1846.7|1845.1|1842.5|2695
1658772000000|2022-07-25 18:00:00|1846.7|1843.7|1842|1840|1846.7|1844.1|1841.5|1839.1|1915
1658775600000|2022-07-25 19:00:00|1842.1|1840.1|1843.7|1841.7|1847.1|1844.8|1841.6|1839.6|1998
1658779200000|2022-07-25 20:00:00|1843.8|1841.8|1845.1|1842.1|1846.8|1844.4|1843.4|1841|1337
1658786400000|2022-07-25 22:00:00|1844.7|1841.7|1842|1839|1845.9|1842|1841.1|1838.1|1011
1658790000000|2022-07-25 23:00:00|1841.9|1838.9|1842.1|1839.1|1843.1|1840.3|1840.3|1837.4|1547
1658793600000|2022-07-26 00:00:00|1841.9|1838.9|1845.8|1843.8|1848.6|1846.1|1840.8|1838|2588
1658797200000|2022-07-26 01:00:00|1845.7|1843.7|1856.5|1853.5|1856.9|1853.9|1845.3|1842.3|4491
1658800800000|2022-07-26 02:00:00|1856.8|1853.8|1857.3|1854.3|1863.3|1860.3|1854.5|1851.5|3342
1658804400000|2022-07-26 03:00:00|1857.4|1854.4|1855.2|1852.2|1858.4|1855.4|1854|1851.5|2541
1658808000000|2022-07-26 04:00:00|1855.1|1852.1|1852.5|1850.5|1855.4|1852.6|1852.1|1849.5|1776
1658811600000|2022-07-26 05:00:00|1852.6|1850.6|1851.9|1848.9|1856.7|1853.9|1850.5|1847.7|2912
1658815200000|2022-07-26 06:00:00|1851.7|1848.7|1857.8|1854.8|1859.6|1856.9|1851.4|1848.4|3831
1658818800000|2022-07-26 07:00:00|1857.7|1854.7|1864.9|1861.9|1870.8|1868.3|1856.5|1853.7|5196
1658822400000|2022-07-26 08:00:00|1865.1|1862.1|1864.2|1862.2|1869.5|1866.5|1860.7|1858.7|4214
1658826000000|2022-07-26 09:00:00|1864|1862|1854.2|1852.2|1868.6|1866.6|1853.5|1851|4387
1658829600000|2022-07-26 10:00:00|1854.3|1852.3|1852.5|1849.5|1858.3|1855.5|1848.7|1846.2|4583
1658833200000|2022-07-26 11:00:00|1851.9|1848.9|1849.2|1846.2|1854.6|1852.2|1844.5|1842|4318
1658836800000|2022-07-26 12:00:00|1849.3|1846.3|1855.5|1852.5|1856.8|1854.2|1843.3|1840.5|5608
1658840400000|2022-07-26 13:00:00|1855.6|1852.6|1868.4|1865.4|1874.4|1871.4|1852.4|1849.7|9039
1658844000000|2022-07-26 14:00:00|1868.1|1865.1|1865.6|1863.6|1872.3|1869.3|1857.8|1854.8|7219
1658847600000|2022-07-26 15:00:00|1865.8|1863.8|1859.1|1857.1|1867.8|1865.8|1858.4|1856.1|3737
1658851200000|2022-07-26 16:00:00|1859|1857|1864.7|1862.7|1865.7|1863.7|1858.8|1856.8|2342
1658854800000|2022-07-26 17:00:00|1864.8|1862.8|1864.9|1862.9|1865.5|1863.5|1861.4|1859.2|2104
1658858400000|2022-07-26 18:00:00|1864.8|1862.8|1863.3|1861.3|1867.4|1865.4|1861.7|1859.7|1851
1658862000000|2022-07-26 19:00:00|1863.5|1861.5|1861.9|1858.9|1865|1862.7|1861.3|1858.7|2208
1658865600000|2022-07-26 20:00:00|1862.2|1859.2|1864.4|1861.4|1866.6|1863.5|1861.3|1858.8|1768
1658872800000|2022-07-26 22:00:00|1866.6|1863.6|1868.4|1865.4|1869.1|1866|1865.9|1861.6|1724
1658876400000|2022-07-26 23:00:00|1868.3|1865.3|1869.2|1866.2|1870.1|1867.1|1867.5|1864.7|1238
1658880000000|2022-07-27 00:00:00|1869.1|1866.1|1870.9|1867.9|1873.4|1870.8|1868.5|1866.1|2229
1658883600000|2022-07-27 01:00:00|1870.8|1867.8|1861.7|1859.7|1873.9|1870.9|1861.3|1858.6|4254
1658887200000|2022-07-27 02:00:00|1861.8|1859.8|1862.8|1859.8|1864.6|1861.9|1860.9|1858.9|3196
1658890800000|2022-07-27 03:00:00|1862.9|1859.9|1860.9|1857.9|1864.2|1861.5|1859.8|1857.4|2470
1658894400000|2022-07-27 04:00:00|1860.8|1857.8|1859.3|1856.3|1861.8|1858.9|1857.4|1854.5|1692
1658898000000|2022-07-27 05:00:00|1859.5|1856.5|1867.1|1864.1|1867.2|1864.2|1857.7|1855|2665
1658901600000|2022-07-27 06:00:00|1867.2|1864.2|1865|1862|1870|1867|1862.3|1859.7|3732
1658905200000|2022-07-27 07:00:00|1864.9|1861.9|1867.8|1865.8|1868.4|1865.9|1861.9|1859.1|4214
1658908800000|2022-07-27 08:00:00|1867.9|1865.9|1876|1874|1883.6|1881.2|1867.7|1865.3|4939
1658912400000|2022-07-27 09:00:00|1875.9|1873.9|1872.9|1870.9|1880.4|1878.4|1872.6|1870.4|2653
1658916000000|2022-07-27 10:00:00|1872.8|1870.8|1877.9|1875.9|1881.5|1879.5|1872.2|1870.2|2247
1658919600000|2022-07-27 11:00:00|1877.8|1875.8|1877.7|1875.7|1887.6|1885.2|1877.3|1875.1|2885
1658923200000|2022-07-27 12:00:00|1877.8|1875.8|1867.6|1865.6|1887|1884.8|1866.6|1864.6|4726
1658926800000|2022-07-27 13:00:00|1867.4|1865.4|1854.3|1851.3|1867.8|1865.8|1850.1|1847.6|9634
1658930400000|2022-07-27 14:00:00|1854.2|1851.2|1865.2|1863.2|1866.1|1864.1|1846.2|1843.8|6914
1658934000000|2022-07-27 15:00:00|1865.1|1863.1|1866.8|1864.8|1869|1866.6|1860.4|1858.4|3558
1658937600000|2022-07-27 16:00:00|1866.9|1864.9|1867.3|1865.3|1868.4|1866.3|1863.7|1861.6|2054
1658941200000|2022-07-27 17:00:00|1867.2|1865.2|1875.1|1872.1|1879|1873.2|1866|1863.7|2803
1658944800000|2022-07-27 18:00:00|1878.1|1870.8|1902.9|1899.9|1914|1911|1867.9|1864.9|15920
1658948400000|2022-07-27 19:00:00|1903.2|1900.2|1909|1906|1915.5|1912.5|1898.6|1895.6|9519
1658952000000|2022-07-27 20:00:00|1908.9|1905.9|1910|1907|1913.2|1910.2|1905.2|1901.9|2789
1658959200000|2022-07-27 22:00:00|1911|1908|1910.4|1907.4|1915.6|1910.8|1907.2|1904.4|2284
1658962800000|2022-07-27 23:00:00|1910.5|1907.5|1916.9|1913.9|1920.1|1917.2|1910|1907|2060
1658966400000|2022-07-28 00:00:00|1916.8|1913.8|1912.3|1909.3|1919.7|1916.7|1911.4|1908.9|2741
1658970000000|2022-07-28 01:00:00|1912.4|1909.4|1925.1|1922.1|1929.4|1926.4|1908|1905|8091
1658973600000|2022-07-28 02:00:00|1924.7|1921.7|1927.9|1924.9|1928.7|1925.7|1921.7|1918.7|4885
1658977200000|2022-07-28 03:00:00|1928|1925|1928.5|1925.5|1932.8|1930.1|1927.7|1924.7|3719
1658980800000|2022-07-28 04:00:00|1928.6|1925.6|1928.3|1925.3|1930.9|1927.9|1926.1|1923.1|2928
1658984400000|2022-07-28 05:00:00|1928.1|1925.1|1932.1|1929.1|1933.7|1930.7|1927.4|1924.4|3084
1658988000000|2022-07-28 06:00:00|1931.9|1928.9|1934.6|1932.6|1935.5|1932.8|1928.7|1925.9|4845
1658991600000|2022-07-28 07:00:00|1934.7|1932.7|1939.4|1937.4|1940.1|1937.9|1930.2|1927.4|5559
1658995200000|2022-07-28 08:00:00|1939.7|1936.7|1942.3|1939.3|1954.1|1952.1|1939|1936.6|5469
1658998800000|2022-07-28 09:00:00|1942.5|1939.5|1934.6|1932.6|1947.5|1945.3|1934.3|1932.2|4610
1659002400000|2022-07-28 10:00:00|1934.7|1932.7|1933.7|1931.7|1940.6|1938.4|1930|1927.8|4369
1659006000000|2022-07-28 11:00:00|1933.8|1931.8|1940.5|1938.5|1942.3|1940.3|1930|1927.7|4790
1659009600000|2022-07-28 12:00:00|1940.8|1938.8|1961.2|1959.2|1969.6|1967|1934.4|1932.4|9543
1659013200000|2022-07-28 13:00:00|1961.3|1959.3|1971.3|1968.3|1982.8|1979.8|1948.3|1945.3|13368
1659016800000|2022-07-28 14:00:00|1970.8|1967.8|1981.5|1978.5|1982.4|1979.7|1960.2|1957.2|9634
1659020400000|2022-07-28 15:00:00|1981.7|1978.7|1981|1978|1988.8|1986.7|1976.4|1973.6|7570
1659024000000|2022-07-28 16:00:00|1980.7|1977.7|1993.9|1991.9|1994.7|1992.5|1977|1974.6|5658
1659027600000|2022-07-28 17:00:00|1993.4|1991.4|1997.2|1995.2|1997.5|1995.3|1988.6|1985.9|4579
1659031200000|2022-07-28 18:00:00|1997|1995|1995.4|1993.4|1999.6|1997.3|1991.1|1988.6|3770
1659034800000|2022-07-28 19:00:00|1995.5|1993.5|2000.3|1997.3|2000.7|1998.7|1995|1992.4|3336
1659038400000|2022-07-28 20:00:00|2000.5|1997.5|2001.4|1998.4|2006|2001.6|1999.4|1995.8|2443
1659045600000|2022-07-28 22:00:00|2000.4|1997.4|1995.6|1992.6|2002.9|1997.4|1993.4|1990.4|2134
1659049200000|2022-07-28 23:00:00|1995.5|1992.5|1996.9|1993.9|1997.2|1994.2|1992.3|1989.3|1352
1659052800000|2022-07-29 00:00:00|1996.8|1993.8|2005.3|2002.3|2007.9|2004.9|1992.3|1989.3|3882
1659056400000|2022-07-29 01:00:00|2005.6|2002.6|2002.8|1999.8|2006.3|2003.7|1998.4|1995.7|6006
1659060000000|2022-07-29 02:00:00|2002.9|1999.9|2005.2|2002.2|2006.7|2003.7|1999.7|1996.7|3678
1659063600000|2022-07-29 03:00:00|2005.1|2002.1|2010.7|2007.7|2012.6|2009.6|2002.9|2000.3|4682
1659067200000|2022-07-29 04:00:00|2010.9|2007.9|2011.5|2008.5|2013.1|2010.1|2008.6|2006.2|3254
1659070800000|2022-07-29 05:00:00|2011.1|2008.1|2016.9|2013.9|2019.8|2016.8|2010|2007|4651
1659074400000|2022-07-29 06:00:00|2017|2014|2021.8|2018.8|2023.1|2020.1|2015.9|2012.9|5287
1659078000000|2022-07-29 07:00:00|2021.7|2018.7|2016.2|2013.2|2024.1|2021.1|2007.4|2004.4|5601
1659081600000|2022-07-29 08:00:00|2016.1|2013.1|2006.5|2003.5|2016.6|2014.1|2000.5|1998.2|4805
1659085200000|2022-07-29 09:00:00|2006.4|2003.4|2003.3|2001.3|2006.7|2004|1995.8|1992.8|4466
1659088800000|2022-07-29 10:00:00|2003.5|2001.5|2009.6|2006.6|2012|2009.4|2000.8|1997.9|3970
1659092400000|2022-07-29 11:00:00|2008.5|2005.5|2001.3|1999.3|2008.5|2006.4|1996.9|1994.6|5912
1659096000000|2022-07-29 12:00:00|2001.4|1999.4|2001.2|1998.2|2007.5|2005|1986.5|1983.5|8657
1659099600000|2022-07-29 13:00:00|2001.3|1998.3|1999.4|1996.4|2006.1|2003.6|1989.7|1987.5|10746
1659103200000|2022-07-29 14:00:00|1998.9|1995.9|2021.5|2018.5|2026.3|2024.3|1994.7|1991.7|10654
1659106800000|2022-07-29 15:00:00|2022.1|2019.1|2026.7|2024.7|2030.2|2028.2|2018.6|2015.6|8167
1659110400000|2022-07-29 16:00:00|2026.9|2024.9|2023.9|2021.9|2030.2|2028.2|2021.5|2019.2|4322
1659114000000|2022-07-29 17:00:00|2024|2022|2026.8|2024.8|2029|2027|2019.7|2017.7|3790
1659117600000|2022-07-29 18:00:00|2026.7|2024.7|2026.1|2024.1|2029.8|2027.3|2025.5|2023.1|3010
1659121200000|2022-07-29 19:00:00|2026|2024|2028.8|2025.8|2032.8|2030|2021.9|2019.3|4049
1659124800000|2022-07-29 20:00:00|2029.1|2026.1|2035.4|2032.4|2042.4|2035.4|2028.6|2025.6|2218
1659304800000|2022-07-31 22:00:00|2032.3|2029.3|2025.3|2022.3|2032.4|2029.4|2022.1|2015.1|2618
1659308400000|2022-07-31 23:00:00|2025.4|2022.4|2023.4|2020.4|2025.7|2022.7|2020.8|2018|2286
1659312000000|2022-08-01 00:00:00|2023.3|2020.3|2024.4|2021.4|2027.1|2024.3|2020|2017.4|4027
1659315600000|2022-08-01 01:00:00|2024.5|2021.5|2016.7|2013.7|2027.1|2024.2|2010|2007|7193
1659319200000|2022-08-01 02:00:00|2016.8|2013.8|2021.6|2018.6|2022.2|2019.2|2016|2013.2|4111
1659322800000|2022-08-01 03:00:00|2021.4|2018.4|2014.4|2011.4|2021.8|2018.8|2010.7|2007.7|2945
1659326400000|2022-08-01 04:00:00|2014.3|2011.3|2013.4|2010.4|2016.6|2013.6|2011.1|2008.5|1977
1659330000000|2022-08-01 05:00:00|2013.5|2010.5|2013.9|2010.9|2019.1|2016.3|2010.9|2007.9|3590
1659333600000|2022-08-01 06:00:00|2013.8|2010.8|2019.5|2016.5|2022.5|2020|2012.8|2010.2|4658
1659337200000|2022-08-01 07:00:00|2019|2017|2022.9|2020.9|2026.2|2023.9|2016.2|2014.2|5532
1659340800000|2022-08-01 08:00:00|2023|2021|2029.7|2026.7|2032|2029.6|2019.5|2017.5|4672
1659344400000|2022-08-01 09:00:00|2029.8|2026.8|2040.6|2038.6|2043.6|2040.7|2027|2024.5|4421
1659348000000|2022-08-01 10:00:00|2040.5|2038.5|2041.6|2039.6|2048.2|2046.1|2039.3|2036.9|4459
1659351600000|2022-08-01 11:00:00|2041.7|2039.7|2042.6|2040.6|2045.5|2043|2039.6|2037.1|4008
1659355200000|2022-08-01 12:00:00|2042.7|2040.7|2034.6|2032.6|2052.2|2049.8|2034|2031.5|7228
1659358800000|2022-08-01 13:00:00|2034.5|2032.5|2037.5|2034.5|2045.3|2043|2025|2023|10696
1659362400000|2022-08-01 14:00:00|2034.3|2028.6|2031.4|2029.4|2042.3|2039.9|2025.3|2023.3|9815
1659366000000|2022-08-01 15:00:00|2031.5|2029.5|2035.5|2032.5|2036|2034|2024.6|2022.3|6317
1659369600000|2022-08-01 16:00:00|2035|2032|2042.6|2040.6|2043.7|2041.1|2032|2030|4775
1659373200000|2022-08-01 17:00:00|2042.5|2040.5|2033.3|2031.3|2043|2040.7|2031.7|2029.5|3767
1659376800000|2022-08-01 18:00:00|2033.2|2031.2|2035|2033|2035.8|2033.6|2025.8|2022.8|3926
1659380400000|2022-08-01 19:00:00|2035.5|2032.5|2038.1|2036.1|2039.1|2037.1|2033.3|2030.8|2991
1659384000000|2022-08-01 20:00:00|2037.9|2035.9|2037.8|2034.8|2039.8|2036.7|2035.3|2033|1913
1659391200000|2022-08-01 22:00:00|2037.4|2034.4|2036.2|2033.2|2039|2034.7|2034.2|2029.3|1744
1659394800000|2022-08-01 23:00:00|2035.7|2032.7|2034.3|2032.3|2037.6|2034.6|2034.1|2031.6|1385
1659398400000|2022-08-02 00:00:00|2034.7|2031.7|2036.5|2033.5|2039.9|2036.9|2027.5|2024.6|4392
1659402000000|2022-08-02 01:00:00|2036.6|2033.6|2031.5|2028.5|2041.5|2038.8|2026.7|2024.3|5933
1659405600000|2022-08-02 02:00:00|2031.6|2028.6|2031.5|2028.5|2035.9|2033.5|2025.6|2023.1|4487
1659409200000|2022-08-02 03:00:00|2031.4|2028.4|2026.6|2023.6|2031.5|2028.5|2024.4|2021.7|3330
1659412800000|2022-08-02 04:00:00|2026.5|2023.5|2020.5|2017.5|2027|2024.4|2018.9|2015.9|3285
1659416400000|2022-08-02 05:00:00|2020.6|2017.6|2019.1|2016.1|2028.1|2025.1|2013.7|2011.2|4774
1659420000000|2022-08-02 06:00:00|2019.2|2016.2|2027.9|2024.9|2032.4|2029.6|2018.7|2015.9|4695
1659423600000|2022-08-02 07:00:00|2028|2025|2027.2|2024.2|2029.2|2026.6|2020.7|2018.1|4896
1659427200000|2022-08-02 08:00:00|2027.1|2024.1|2031.1|2029.1|2036.6|2033.6|2025.2|2022.6|4431
1659430800000|2022-08-02 09:00:00|2031.2|2029.2|2030.8|2027.8|2033.7|2031.4|2027.4|2024.5|3704
1659434400000|2022-08-02 10:00:00|2030.7|2027.7|2030.3|2028.3|2034.5|2031.5|2026.2|2023.3|4068
1659438000000|2022-08-02 11:00:00|2030.2|2028.2|2044.2|2042.2|2045.9|2042.9|2029.4|2026.7|5898
1659441600000|2022-08-02 12:00:00|2044.1|2042.1|2043.6|2041.6|2052|2050|2039.5|2036.9|7268
1659445200000|2022-08-02 13:00:00|2043.8|2041.8|2029.7|2027.7|2045.6|2042.7|2010|2007.7|11405
1659448800000|2022-08-02 14:00:00|2029.8|2027.8|2019.3|2017.3|2042.5|2040.1|2016.1|2013.5|10917
1659452400000|2022-08-02 15:00:00|2019.5|2017.5|2027.1|2025.1|2036|2034|2016.7|2014.4|7645
1659456000000|2022-08-02 16:00:00|2027|2025|2021.6|2019.6|2027.7|2025.5|2016.5|2014.5|5566
1659459600000|2022-08-02 17:00:00|2021.7|2019.7|2007.1|2005.1|2024.1|2022.1|2004|2001|5561
1659463200000|2022-08-02 18:00:00|2007.2|2005.2|2004.4|2002.4|2008.7|2006.6|2002.7|2000|5797
1659466800000|2022-08-02 19:00:00|2004.3|2002.3|1997.7|1995.7|2006.8|2004.3|1997.5|1995.2|4237
1659470400000|2022-08-02 20:00:00|1997.8|1995.8|2000.3|1997.3|2003.2|2000.2|1996.2|1993.7|2480
1659477600000|2022-08-02 22:00:00|2002.2|1993.2|1995.1|1992.1|2005.8|1998.4|1994.7|1991.8|2294
1659481200000|2022-08-02 23:00:00|1995.9|1992.9|1988|1985|1995.9|1992.9|1986.2|1983.2|2154
1659484800000|2022-08-03 00:00:00|1988.2|1985.2|1984|1981|1991.3|1988.3|1980|1977.1|4151
1659488400000|2022-08-03 01:00:00|1983.9|1980.9|1992.1|1989.1|1993|1990|1979.7|1976.7|6419
1659492000000|2022-08-03 02:00:00|1992.4|1989.4|1994.1|1991.1|1997|1994.5|1990.2|1987.5|4036
1659495600000|2022-08-03 03:00:00|1994|1991|2001.2|1999.2|2002.7|2000.1|1993.3|1990.4|3253
1659499200000|2022-08-03 04:00:00|2001.3|1999.3|2002.8|1999.8|2004.3|2001.9|2000.7|1998|3918
1659502800000|2022-08-03 05:00:00|2002.9|1999.9|2003|2000|2008.2|2005.8|1998.6|1996.6|4056
1659506400000|2022-08-03 06:00:00|2002.5|2000.5|1995.2|1993.2|2003.4|2000.9|1993.4|1990.9|4762
1659510000000|2022-08-03 07:00:00|1995.3|1993.3|1992.1|1989.1|1999.9|1996.9|1986.8|1984.3|5145
1659513600000|2022-08-03 08:00:00|1992.4|1989.4|1991.4|1989.4|1996.9|1994.3|1988|1985.3|4469
1659517200000|2022-08-03 09:00:00|1991.5|1989.5|1995.9|1992.9|1998.9|1996.1|1990.6|1988.1|3830
1659520800000|2022-08-03 10:00:00|1996|1993|1992.8|1989.8|1998|1995|1987.1|1984.6|3746
1659524400000|2022-08-03 11:00:00|1992.3|1989.3|2005|2003|2007.6|2005.5|1992|1989|5669
1659528000000|2022-08-03 12:00:00|2004.9|2002.9|2017.5|2014.5|2018.4|2015.7|2002.7|2000.7|6659
1659531600000|2022-08-03 13:00:00|2017.3|2014.3|2006.2|2003.2|2019|2016.1|1998|1995.5|8035
1659535200000|2022-08-03 14:00:00|2006.3|2003.3|1992.6|1989.6|2006.3|2003.3|1986.2|1983.9|10718
1659538800000|2022-08-03 15:00:00|1992.7|1989.7|1993.9|1991.9|1996.1|1993.3|1988.1|1986.1|6318
1659542400000|2022-08-03 16:00:00|1993.8|1991.8|1997.9|1995.9|1999|1996.5|1992|1990|3660
1659546000000|2022-08-03 17:00:00|1998|1996|2001.7|1999.7|2002.6|2000.2|1993.9|1991.3|3670
1659549600000|2022-08-03 18:00:00|2001.6|1999.6|2002.4|2000.4|2003.6|2000.9|1997.1|1994.6|3263
1659553200000|2022-08-03 19:00:00|2002.5|2000.5|2008.6|2005.6|2011|2008.5|2001.8|1999.5|2911
1659556800000|2022-08-03 20:00:00|2008.7|2005.7|2007.3|2004.3|2009.1|2006.5|2006.4|2003.1|1416
1659564000000|2022-08-03 22:00:00|2008.1|2005.1|2002.1|2000.1|2010.3|2005.7|2001.9|1999.5|1263
1659567600000|2022-08-03 23:00:00|2002.6|1999.6|2000.2|1998.2|2003.8|2000.8|2000.1|1997.7|1103
1659571200000|2022-08-04 00:00:00|2000.3|1998.3|2007|2004|2008.8|2005.8|1999.7|1997.2|2457
1659574800000|2022-08-04 01:00:00|2006.9|2003.9|2004|2001|2010.2|2007.2|2002.1|1999.1|4584
1659578400000|2022-08-04 02:00:00|2004.1|2001.1|2001.2|1998.2|2005.9|2003.2|1998.4|1995.7|3527
1659582000000|2022-08-04 03:00:00|2001.1|1998.1|1999.2|1997.2|2003.8|2001.5|1997.5|1995|2740
1659585600000|2022-08-04 04:00:00|1999.3|1997.3|2004.7|2002.7|2006.5|2003.9|1999.2|1996.9|1668
1659589200000|2022-08-04 05:00:00|2004.9|2002.9|2002.8|2000.8|2017.2|2014.7|2001.7|1998.7|4002
1659592800000|2022-08-04 06:00:00|2003.2|2000.2|2004.5|2002.5|2008.2|2006|2001.4|1999|3972
1659596400000|2022-08-04 07:00:00|2004.6|2002.6|2008.4|2006.4|2014.6|2012|2003|2000.3|4421
1659600000000|2022-08-04 08:00:00|2008.3|2006.3|2015.6|2012.6|2018.8|2016.3|2005.5|2002.5|4100
1659603600000|2022-08-04 09:00:00|2015.5|2012.5|2024.1|2022.1|2028.7|2025.7|2014.5|2012|3143
1659607200000|2022-08-04 10:00:00|2024|2022|2027.9|2024.9|2032.5|2029.9|2021.7|2018.7|3283
1659610800000|2022-08-04 11:00:00|2027.8|2024.8|2035|2032|2038.4|2035.4|2025.8|2023.3|5998
1659614400000|2022-08-04 12:00:00|2034.9|2031.9|2015.2|2012.2|2040.6|2037.6|2015.2|2012.2|6817
1659618000000|2022-08-04 13:00:00|2015.3|2012.3|2015.5|2013.5|2017.3|2014.3|1997.6|1995.2|9103
1659621600000|2022-08-04 14:00:00|2015.6|2013.6|2017.4|2015.4|2025.7|2023.1|2011.7|2008.7|8337
1659625200000|2022-08-04 15:00:00|2017.3|2015.3|2014|2012|2019|2016.2|2007.7|2005.1|6114
1659628800000|2022-08-04 16:00:00|2013.9|2011.9|2018.1|2015.1|2021.5|2019.2|2012.2|2009.7|4118
1659632400000|2022-08-04 17:00:00|2018|2015|2021.7|2019.7|2023.4|2020.4|2015.6|2012.6|3067
1659636000000|2022-08-04 18:00:00|2021.6|2019.6|2024.9|2022.9|2028.3|2025.7|2020.1|2017.7|2897
1659639600000|2022-08-04 19:00:00|2025|2023|2022.4|2019.4|2025.8|2023.5|2019.9|2017.4|2566
1659643200000|2022-08-04 20:00:00|2022.3|2019.3|2019.2|2016.2|2023.3|2020.6|2017.6|2012.3|1923
1659650400000|2022-08-04 22:00:00|2022|2019|2021.4|2018.4|2023.6|2020.1|2018.2|2015.3|1579
1659654000000|2022-08-04 23:00:00|2021.8|2018.8|2021.9|2018.9|2023.5|2020.5|2020.5|2017.8|1353
1659657600000|2022-08-05 00:00:00|2021.8|2018.8|2025.2|2022.2|2026.6|2023.7|2019.6|2016.6|3016
1659661200000|2022-08-05 01:00:00|2025.1|2022.1|2021.8|2019.8|2026.6|2023.6|2020.1|2017.2|4543
1659664800000|2022-08-05 02:00:00|2021.7|2019.7|2027.6|2024.6|2031.1|2028.3|2020|2017.4|3558
1659668400000|2022-08-05 03:00:00|2027.5|2024.5|2030.9|2027.9|2031.9|2029.2|2026.9|2024.4|2764
1659672000000|2022-08-05 04:00:00|2031|2028|2032.7|2029.7|2033.4|2030.4|2029.5|2026.9|1745
1659675600000|2022-08-05 05:00:00|2032.8|2029.8|2027.2|2024.2|2033.1|2030.1|2025.5|2022.5|3075
1659679200000|2022-08-05 06:00:00|2027.3|2024.3|2024.7|2022.7|2028.9|2025.9|2020.1|2017.5|3572
1659682800000|2022-08-05 07:00:00|2024.6|2022.6|2020.2|2017.2|2024.9|2022.9|2016.7|2014.2|4091
1659686400000|2022-08-05 08:00:00|2020.3|2017.3|2011.8|2008.8|2020.9|2018.2|2010.1|2007.6|4066
1659690000000|2022-08-05 09:00:00|2011.9|2008.9|2006.4|2004.4|2012.7|2010.3|2004.8|2002.8|3378
1659693600000|2022-08-05 10:00:00|2006.6|2004.6|2003.7|2001.7|2011|2008.5|2001.9|1999.1|3051
1659697200000|2022-08-05 11:00:00|2003.8|2001.8|2013.3|2011.3|2014.1|2011.6|2003.4|2001.3|3432
1659700800000|2022-08-05 12:00:00|2013.2|2011.2|1969.8|1966.8|2020.2|2017.2|1967.7|1964.7|10217
1659704400000|2022-08-05 13:00:00|1969.6|1966.6|1985.1|1982.1|1986.3|1983.9|1956.9|1953.9|12374
1659708000000|2022-08-05 14:00:00|1984.5|1982.5|2000.4|1997.4|2001.9|1998.9|1980.2|1977.2|11629
1659711600000|2022-08-05 15:00:00|2000.5|1997.5|1987.7|1984.7|2000.5|1997.5|1985.9|1983.4|6531
1659715200000|2022-08-05 16:00:00|1987.5|1984.5|1989.4|1986.4|1993.1|1990.5|1983.4|1981|3772
1659718800000|2022-08-05 17:00:00|1989.5|1986.5|1992.1|1989.1|1993.3|1990.5|1986.9|1984.6|3225
1659722400000|2022-08-05 18:00:00|1992.2|1989.2|1989.1|1987.1|1994|1991.6|1988.3|1986.1|2766
1659726000000|2022-08-05 19:00:00|1989|1987|1989.8|1986.8|1993.7|1991.2|1987.3|1984.8|3060
1659729600000|2022-08-05 20:00:00|1989.9|1986.9|1990.9|1987.9|1998.6|1990.2|1989.2|1984.6|1554
1659909600000|2022-08-07 22:00:00|1989.8|1986.8|1982.7|1980.7|1996.4|1987.5|1982.6|1977.9|2129
1659913200000|2022-08-07 23:00:00|1983.2|1980.2|1984.3|1981.3|1986.3|1983.8|1983.2|1980.2|1536
1659916800000|2022-08-08 00:00:00|1984.4|1981.4|1984.6|1981.6|1984.9|1982.4|1981.2|1978.5|2807
1659920400000|2022-08-08 01:00:00|1984.5|1981.5|1991.4|1988.4|1991.6|1988.7|1982.4|1979.8|4864
1659924000000|2022-08-08 02:00:00|1991.3|1988.3|1992.3|1989.3|1994.7|1992.2|1989|1986.5|3068
1659927600000|2022-08-08 03:00:00|1992.2|1989.2|1992.4|1989.4|1992.5|1989.7|1987.9|1985.6|2595
1659931200000|2022-08-08 04:00:00|1992.5|1989.5|1990.9|1987.9|1993.5|1990.9|1989|1986|1938
1659934800000|2022-08-08 05:00:00|1990.7|1987.7|1995.6|1992.6|1997.2|1994.5|1989.8|1987.4|2761
1659938400000|2022-08-08 06:00:00|1995.5|1992.5|2000.3|1998.3|2001.2|1998.8|1992.7|1990.7|3426
1659942000000|2022-08-08 07:00:00|2000|1998|2009.2|2007.2|2012.4|2009.8|1999.9|1997.9|4659
1659945600000|2022-08-08 08:00:00|2009.3|2007.3|2004.8|2001.8|2010.9|2008.6|2002|2000|2867
1659949200000|2022-08-08 09:00:00|2005|2002|2014.1|2012.1|2014.1|2012.1|2002.8|2000.8|2732
1659952800000|2022-08-08 10:00:00|2014|2012|2020.3|2018.3|2021.4|2019.3|2011.6|2009.3|3319
1659956400000|2022-08-08 11:00:00|2020.4|2018.4|2026.6|2024.6|2029.6|2027.5|2019.9|2017.2|4325
1659960000000|2022-08-08 12:00:00|2026.5|2024.5|2030.1|2028.1|2035.3|2033.3|2025.2|2023.2|5346
1659963600000|2022-08-08 13:00:00|2029.6|2027.6|2047.9|2044.9|2049.5|2046.5|2025.9|2022.9|8182
1659967200000|2022-08-08 14:00:00|2048.1|2045.1|2059.4|2057.4|2075.5|2073.5|2041.6|2039.3|7819
1659970800000|2022-08-08 15:00:00|2059.7|2057.7|2065.8|2063.8|2072.9|2070.9|2059.7|2057.7|5317
1659974400000|2022-08-08 16:00:00|2065.9|2063.9|2065.4|2063.4|2068.5|2066.5|2062.6|2060.6|4063
1659978000000|2022-08-08 17:00:00|2065.2|2063.2|2063.4|2061.4|2068|2066|2061.2|2059.2|2835
1659981600000|2022-08-08 18:00:00|2063.5|2061.5|2061.7|2059.7|2066.3|2064.1|2060.2|2057.9|2875
1659985200000|2022-08-08 19:00:00|2061.8|2059.8|2065.2|2063.2|2065.9|2063.8|2061|2058.8|2586
1659988800000|2022-08-08 20:00:00|2065.3|2063.3|2068.1|2065.1|2070.4|2067.4|2064.2|2061.8|1533
1659996000000|2022-08-08 22:00:00|2068.4|2065.4|2066.6|2064.6|2072.9|2067|2066.2|2062|1355
1659999600000|2022-08-08 23:00:00|2066.5|2064.5|2072.2|2069.2|2074.4|2071.7|2066.5|2064.1|1680
1660003200000|2022-08-09 00:00:00|2072.3|2069.3|2070.6|2068.6|2072.4|2069.4|2065.5|2062.9|2935
1660006800000|2022-08-09 01:00:00|2070.4|2068.4|2063.2|2060.2|2073|2070.5|2062.1|2059.7|4882
1660010400000|2022-08-09 02:00:00|2063.1|2060.1|2064.9|2061.9|2065.1|2062.1|2060.4|2057.8|3316
1660014000000|2022-08-09 03:00:00|2064.5|2062.5|2069.4|2067.4|2072.6|2070.1|2063.2|2060.2|2637
1660017600000|2022-08-09 04:00:00|2069.5|2067.5|2070.1|2068.1|2071.7|2069.4|2066.9|2064.4|1733
1660021200000|2022-08-09 05:00:00|2070|2068|2073.9|2071.9|2075|2072.8|2067.5|2065|3242
1660024800000|2022-08-09 06:00:00|2074.6|2071.6|2063.5|2061.5|2075.1|2073.1|2061.6|2059.5|4038
1660028400000|2022-08-09 07:00:00|2063.2|2061.2|2057|2055|2064.8|2062.8|2056.4|2054.1|3935
1660032000000|2022-08-09 08:00:00|2057.1|2055.1|2063.7|2061.7|2067.4|2065.4|2053.1|2050.7|3975
1660035600000|2022-08-09 09:00:00|2063.6|2061.6|2064.8|2061.8|2066.9|2064.5|2060.2|2058|3584
1660039200000|2022-08-09 10:00:00|2064.9|2061.9|2062.8|2059.8|2067.9|2065.4|2062.3|2059.8|2987
1660042800000|2022-08-09 11:00:00|2062.9|2059.9|2061.9|2059.9|2065.9|2063.9|2060.1|2057.6|3233
1660046400000|2022-08-09 12:00:00|2062.1|2060.1|2063.8|2061.8|2065|2062.6|2057.4|2055.1|4900
1660050000000|2022-08-09 13:00:00|2063.7|2061.7|2054.6|2052.6|2072.3|2069.9|2053.5|2051.2|7646
1660053600000|2022-08-09 14:00:00|2054.2|2052.2|2044.9|2042.9|2058.7|2056.7|2044.6|2042.6|7341
1660057200000|2022-08-09 15:00:00|2045|2043|2049.6|2047.6|2051.4|2049.2|2042.6|2040.6|4535
1660060800000|2022-08-09 16:00:00|2049.5|2047.5|2049.7|2047.7|2053.2|2051.2|2046.9|2044.9|3168
1660064400000|2022-08-09 17:00:00|2049.8|2047.8|2051|2049|2054.7|2052.2|2048.9|2046.7|2612
1660068000000|2022-08-09 18:00:00|2051.1|2049.1|2050.9|2048.9|2053.1|2051.1|2047.4|2045.3|2404
1660071600000|2022-08-09 19:00:00|2051|2049|2054.7|2052.7|2056|2054|2049.3|2047|2010
1660075200000|2022-08-09 20:00:00|2054.8|2052.8|2054.3|2051.3|2056.2|2053.7|2053|2050.6|1084
1660082400000|2022-08-09 22:00:00|2053.8|2050.8|2052.8|2049.8|2054.9|2051.8|2051.6|2049.1|1428
1660086000000|2022-08-09 23:00:00|2053|2050|2052.8|2050.8|2054.5|2051.9|2051.7|2049.2|1378
1660089600000|2022-08-10 00:00:00|2052.7|2050.7|2051.5|2048.5|2053.6|2051.1|2049|2046.6|2354
1660093200000|2022-08-10 01:00:00|2051.2|2049.2|2052.6|2050.6|2053.7|2051.3|2047.9|2045.4|3783
1660096800000|2022-08-10 02:00:00|2052.5|2050.5|2048.6|2046.6|2055.3|2052.9|2048.5|2046.1|2594
1660100400000|2022-08-10 03:00:00|2048.7|2046.7|2045.7|2043.7|2051.3|2048.8|2045.4|2042.9|2136
1660104000000|2022-08-10 04:00:00|2045.8|2043.8|2045.5|2043.5|2046.9|2044.5|2044.1|2041.7|1401
1660107600000|2022-08-10 05:00:00|2045.6|2043.6|2040.4|2037.4|2046|2043.6|2037.6|2035.5|3445
1660111200000|2022-08-10 06:00:00|2040.5|2037.5|2043.9|2041.9|2045.7|2043.7|2038.3|2035.9|3489
1660114800000|2022-08-10 07:00:00|2044.3|2042.3|2039.9|2037.9|2045.8|2043.8|2039.3|2036.9|3996
1660118400000|2022-08-10 08:00:00|2039.8|2037.8|2044.3|2042.3|2046.5|2044.5|2036.1|2033.9|3756
1660122000000|2022-08-10 09:00:00|2044.4|2042.4|2050.9|2048.9|2052.5|2050.2|2043.3|2041.2|3197
1660125600000|2022-08-10 10:00:00|2051|2049|2046.4|2044.4|2052.6|2050.1|2043.5|2041|2724
1660129200000|2022-08-10 11:00:00|2046.3|2044.3|2049.8|2047.8|2050.1|2048.1|2040.2|2038.2|3680
1660132800000|2022-08-10 12:00:00|2049.9|2047.9|2059.5|2056.5|2082.3|2079.3|2042.4|2038.3|9970
1660136400000|2022-08-10 13:00:00|2059.6|2056.6|2066.7|2063.7|2072.1|2069.6|2053.1|2050.2|10718
1660140000000|2022-08-10 14:00:00|2066.6|2063.6|2083.1|2081.1|2085.6|2083.5|2065.2|2062.6|8579
1660143600000|2022-08-10 15:00:00|2083|2081|2074.2|2072.2|2084.7|2082.3|2073.6|2071|6439
1660147200000|2022-08-10 16:00:00|2074.5|2072.5|2077.2|2075.2|2080.2|2077.7|2072.9|2070.5|3404
1660150800000|2022-08-10 17:00:00|2077.9|2074.9|2071.3|2069.3|2079.3|2076.7|2071|2068.8|3296
1660154400000|2022-08-10 18:00:00|2071.4|2069.4|2058.6|2055.6|2072.8|2070.4|2056.9|2054.5|3851
1660158000000|2022-08-10 19:00:00|2058.4|2055.4|2058|2056|2059.8|2057.4|2054.5|2052|3080
1660161600000|2022-08-10 20:00:00|2057.9|2055.9|2060.4|2057.4|2066.2|2059.6|2057.3|2054.7|1601
1660168800000|2022-08-10 22:00:00|2062.4|2059.4|2059.3|2056.3|2063.6|2060.6|2058|2055.3|1886
1660172400000|2022-08-10 23:00:00|2059.4|2056.4|2060.9|2057.9|2061|2058.5|2057.7|2055.4|1583
1660176000000|2022-08-11 00:00:00|2060.8|2057.8|2060.3|2058.3|2062.6|2059.8|2057.1|2054.6|2251
1660179600000|2022-08-11 01:00:00|2060.2|2058.2|2056.2|2053.2|2061.2|2058.4|2054.7|2052.1|3996
1660183200000|2022-08-11 02:00:00|2056.1|2054.1|2048.2|2046.2|2056.9|2054.2|2047.1|2044.7|3063
1660186800000|2022-08-11 03:00:00|2048.3|2046.3|2046.9|2043.9|2051.2|2048.6|2045.9|2043.3|2263
1660190400000|2022-08-11 04:00:00|2047.1|2044.1|2047.3|2045.3|2050.2|2048|2045.3|2043|2399
1660194000000|2022-08-11 05:00:00|2047.2|2045.2|2050.8|2048.8|2052.6|2050.2|2044.7|2042.1|3362
1660197600000|2022-08-11 06:00:00|2050.9|2048.9|2056.5|2054.5|2058.1|2056.1|2048.7|2046.2|4419
1660201200000|2022-08-11 07:00:00|2056.2|2054.2|2051.9|2048.9|2058.3|2056|2048.5|2046|3732
1660204800000|2022-08-11 08:00:00|2051.6|2048.6|2050.1|2048.1|2052|2049.3|2040|2037.8|3869
1660208400000|2022-08-11 09:00:00|2050.2|2048.2|2055.6|2053.6|2055.6|2053.6|2047.6|2045.6|3655
1660212000000|2022-08-11 10:00:00|2055|2053|2055.5|2053.5|2057.9|2055.9|2051.7|2049.7|2874
1660215600000|2022-08-11 11:00:00|2054.6|2052.6|2061.6|2059.6|2061.9|2059.8|2053.6|2051.5|3947
1660219200000|2022-08-11 12:00:00|2061.7|2059.7|2055.4|2053.4|2064.6|2062.6|2046.9|2044.5|7576
1660222800000|2022-08-11 13:00:00|2055.3|2053.3|2056.6|2054.6|2060.6|2058.6|2042|2039.8|7597
1660226400000|2022-08-11 14:00:00|2056.7|2054.7|2048.1|2046.1|2059.5|2057.5|2044.8|2042.8|6623
1660230000000|2022-08-11 15:00:00|2048.2|2046.2|2037.3|2035.3|2051.2|2048.9|2025.4|2023.4|6758
1660233600000|2022-08-11 16:00:00|2037.6|2035.6|2035|2033|2041.4|2039.4|2034.5|2032.5|3949
1660237200000|2022-08-11 17:00:00|2035.1|2033.1|2032.5|2030.5|2042.2|2040.2|2032.2|2030.1|3497
1660240800000|2022-08-11 18:00:00|2032.4|2030.4|2030|2028|2032.7|2030.7|2028.2|2026.2|2915
1660244400000|2022-08-11 19:00:00|2030.2|2028.2|2027.7|2025.7|2032.2|2030.1|2027|2024.6|2764
1660248000000|2022-08-11 20:00:00|2027.4|2025.4|2033.1|2030.1|2036|2031|2027.4|2025.4|1567
1660255200000|2022-08-11 22:00:00|2032.1|2029.1|2030.3|2027.3|2035.9|2030.1|2027.9|2024.5|1689
1660258800000|2022-08-11 23:00:00|2030.4|2027.4|2028.7|2026.7|2030.9|2028.4|2027.1|2024.5|1527
1660262400000|2022-08-12 00:00:00|2028.8|2026.8|2027.9|2025.9|2030.4|2027.9|2025.2|2022.9|2740
1660266000000|2022-08-12 01:00:00|2027.7|2025.7|2033.3|2031.3|2035.4|2033.1|2025.8|2023.2|3779
1660269600000|2022-08-12 02:00:00|2033.9|2030.9|2035.7|2033.7|2036.9|2034.7|2031.2|2029.2|2771
1660273200000|2022-08-12 03:00:00|2035.4|2033.4|2039.4|2037.4|2040.1|2038.1|2035.1|2032.8|1845
1660276800000|2022-08-12 04:00:00|2039.6|2037.6|2038.5|2036.5|2041.2|2038.7|2037.8|2035.4|1419
1660280400000|2022-08-12 05:00:00|2038.4|2036.4|2041.5|2038.5|2046|2043.7|2037.8|2035.5|2736
1660284000000|2022-08-12 06:00:00|2041.6|2038.6|2044.5|2042.5|2046.5|2043.7|2037.8|2035.5|3719
1660287600000|2022-08-12 07:00:00|2044.6|2042.6|2039.9|2037.9|2046.4|2044.3|2036.9|2034.9|4074
1660291200000|2022-08-12 08:00:00|2039.8|2037.8|2033.7|2031.7|2040.8|2038.4|2033.5|2031.5|3272
1660294800000|2022-08-12 09:00:00|2033.5|2031.5|2032.6|2030.6|2035.2|2033.2|2031.7|2029.6|2818
1660298400000|2022-08-12 10:00:00|2032.5|2030.5|2029.7|2027.7|2033.1|2030.6|2027.1|2024.9|3343
1660302000000|2022-08-12 11:00:00|2029.5|2027.5|2031.3|2029.3|2034.7|2032.6|2026.7|2024.5|4306
1660305600000|2022-08-12 12:00:00|2031.2|2029.2|2050.2|2048.2|2051.7|2049.5|2029.5|2027.5|6230
1660309200000|2022-08-12 13:00:00|2050.3|2048.3|2058|2055|2058.6|2056.4|2041.3|2039.3|8261
1660312800000|2022-08-12 14:00:00|2058.4|2055.4|2050.5|2048.5|2058.4|2055.4|2045.5|2043.5|9164
1660316400000|2022-08-12 15:00:00|2050.6|2048.6|2054.3|2052.3|2057.4|2055.4|2048.8|2046.2|5082
1660320000000|2022-08-12 16:00:00|2054.4|2052.4|2059.6|2057.6|2060.7|2058.7|2053.3|2051.2|2969
1660323600000|2022-08-12 17:00:00|2059.7|2057.7|2073.5|2071.5|2082.2|2080.2|2059.7|2057.7|4955
1660327200000|2022-08-12 18:00:00|2073.6|2071.6|2078.4|2076.4|2079.1|2077.1|2071.2|2069|2621
1660330800000|2022-08-12 19:00:00|2078.3|2076.3|2081.8|2079.8|2084.9|2082.3|2076.1|2073.6|2598
1660334400000|2022-08-12 20:00:00|2082.4|2079.4|2083.5|2080.5|2087.1|2082.3|2080.3|2075.9|1553
1660514400000|2022-08-14 22:00:00|2085.2|2082.2|2080.5|2078.5|2086.7|2082.6|2077.1|2073.5|2370
1660518000000|2022-08-14 23:00:00|2080.4|2078.4|2079|2076|2081.6|2079.1|2077.9|2075.4|1259
1660521600000|2022-08-15 00:00:00|2078.9|2075.9|2086.5|2083.5|2089.1|2086.4|2077.5|2075.2|2543
1660525200000|2022-08-15 01:00:00|2086.2|2083.2|2079.1|2077.1|2088.1|2085.5|2078.4|2075.9|4556
1660528800000|2022-08-15 02:00:00|2079.3|2077.3|2070.1|2068.1|2079.8|2077.3|2069.5|2066.9|4273
1660532400000|2022-08-15 03:00:00|2070.3|2068.3|2066.2|2063.2|2071.2|2068.5|2063.4|2060.9|2785
1660536000000|2022-08-15 04:00:00|2066.3|2063.3|2064.2|2062.2|2066.6|2064.2|2063.1|2060.3|1434
1660539600000|2022-08-15 05:00:00|2064.1|2062.1|2059.7|2057.7|2064.5|2062.1|2059|2056.4|2651
1660543200000|2022-08-15 06:00:00|2059.9|2057.9|2059.6|2057.6|2065.1|2062.9|2059.4|2056.7|4106
1660546800000|2022-08-15 07:00:00|2059.7|2057.7|2055.1|2053.1|2061.1|2058.5|2054.4|2051.9|3389
1660550400000|2022-08-15 08:00:00|2055.2|2053.2|2048.7|2045.7|2056.3|2053.9|2047.7|2044.8|4211
1660554000000|2022-08-15 09:00:00|2048.4|2045.4|2037.5|2034.5|2049.5|2046.7|2034.7|2032.2|3809
1660557600000|2022-08-15 10:00:00|2036.7|2034.7|2033.6|2031.6|2039.9|2037.3|2028.6|2026.1|4827
1660561200000|2022-08-15 11:00:00|2033.7|2031.7|2024.5|2022.5|2037|2034.2|2020.7|2018.7|5152
1660564800000|2022-08-15 12:00:00|2024.7|2022.7|2020.3|2018.3|2037.3|2034.9|2011.4|2008.5|9481
1660568400000|2022-08-15 13:00:00|2020.4|2018.4|2022.2|2020.2|2029.6|2027|2009.8|2007.4|10350
1660572000000|2022-08-15 14:00:00|2022.1|2020.1|2023.9|2021.9|2024.7|2022.7|2012.9|2010.5|6676
1660575600000|2022-08-15 15:00:00|2024|2022|2033.6|2030.6|2034.2|2031.6|2022.4|2020.3|4549
1660579200000|2022-08-15 16:00:00|2033.7|2030.7|2039|2036|2039.3|2036.9|2029.6|2027.2|3087
1660582800000|2022-08-15 17:00:00|2039.2|2036.2|2028.9|2026.9|2040.4|2038.2|2028.8|2026.3|2802
1660586400000|2022-08-15 18:00:00|2028.8|2026.8|2026.1|2024.1|2029.9|2027.4|2022.7|2020.5|2629
1660590000000|2022-08-15 19:00:00|2026|2024|2028.6|2025.6|2030.5|2028|2025.1|2022.6|2294
1660593600000|2022-08-15 20:00:00|2028.7|2025.7|2028.9|2025.9|2031.3|2027.7|2026.5|2022.3|1456
1660600800000|2022-08-15 22:00:00|2033|2024|2025.5|2023.5|2035.2|2029.7|2025.5|2022.7|2394
1660604400000|2022-08-15 23:00:00|2025.4|2023.4|2026.1|2024.1|2027.1|2024.6|2023.3|2020.4|1852
1660608000000|2022-08-16 00:00:00|2026.5|2023.5|2023.6|2020.6|2027.2|2024.2|2022.3|2019.7|2566
1660611600000|2022-08-16 01:00:00|2023.5|2020.5|2017.1|2014.1|2025.9|2022.9|2014.9|2012.4|4828
1660615200000|2022-08-16 02:00:00|2017|2014|2027|2024|2027|2024.6|2016.9|2013.9|3081
1660618800000|2022-08-16 03:00:00|2027.1|2024.1|2024.2|2021.2|2028.5|2025.7|2023.3|2020.7|2413
1660622400000|2022-08-16 04:00:00|2024.1|2021.1|2026.1|2023.1|2026.5|2024|2022|2019.7|1715
1660626000000|2022-08-16 05:00:00|2026|2023|2021.5|2018.5|2026.6|2024.1|2018.8|2015.9|2437
1660629600000|2022-08-16 06:00:00|2021.4|2018.4|2018.8|2016.8|2022.1|2019.7|2017.5|2015|3906
1660633200000|2022-08-16 07:00:00|2018.9|2016.9|2017|2015|2019.8|2017.8|2010.9|2008.6|4849
1660636800000|2022-08-16 08:00:00|2016.9|2014.9|2012|2010|2017.6|2015.6|2011.1|2008.5|4106
1660640400000|2022-08-16 09:00:00|2012.1|2010.1|2008.1|2006.1|2017.5|2015|2007.9|2005.7|4094
1660644000000|2022-08-16 10:00:00|2008|2006|2014.2|2012.2|2014.2|2012.2|2004.5|2002.1|3839
1660647600000|2022-08-16 11:00:00|2014|2012|2012.4|2010.4|2015.8|2013.8|2007.9|2005.9|3953
1660651200000|2022-08-16 12:00:00|2012.3|2010.3|1997.7|1995.7|2016.2|2013.9|1992.5|1989.8|6630
1660654800000|2022-08-16 13:00:00|1998|1996|2013.9|2011.9|2023|2021|1997.7|1995.3|8843
1660658400000|2022-08-16 14:00:00|2014|2012|2018.4|2016.4|2021.9|2019.6|2010.4|2008.2|7513
1660662000000|2022-08-16 15:00:00|2018.5|2016.5|2015.5|2013.5|2022.1|2020|2014|2012|4609
1660665600000|2022-08-16 16:00:00|2015.6|2013.6|2018.2|2016.2|2019|2016.9|2010.9|2008.8|2850
1660669200000|2022-08-16 17:00:00|2018.3|2016.3|2014.8|2012.8|2019.6|2017.6|2012.5|2010.5|2459
1660672800000|2022-08-16 18:00:00|2014.7|2012.7|2016.7|2014.7|2020.6|2018.5|2012.4|2010.4|2515
1660676400000|2022-08-16 19:00:00|2016.5|2014.5|2016|2013|2018|2015.8|2014.8|2012.5|2462
1660680000000|2022-08-16 20:00:00|2016.1|2013.1|2017|2014|2019.9|2014.2|2013.7|2010.7|1466
1660687200000|2022-08-16 22:00:00|2016.1|2013.1|2014|2012|2018|2015.4|2013.6|2011|1339
1660690800000|2022-08-16 23:00:00|2013.9|2011.9|2014.3|2012.3|2016|2013.3|2013.6|2011|1102
1660694400000|2022-08-17 00:00:00|2014.2|2012.2|2012.1|2009.1|2015.4|2012.8|2010.5|2008|2255
1660698000000|2022-08-17 01:00:00|2012|2009|2010.9|2007.9|2017.9|2014.9|2008.5|2005.6|4547
1660701600000|2022-08-17 02:00:00|2010.8|2007.8|2011.2|2008.2|2014.6|2011.9|2010.7|2007.8|3433
1660705200000|2022-08-17 03:00:00|2011.3|2008.3|2009.1|2007.1|2011.7|2009.2|2007.1|2004.6|1930
1660708800000|2022-08-17 04:00:00|2009.2|2007.2|2020.5|2017.5|2021.5|2019.1|2009.1|2006.4|1786
1660712400000|2022-08-17 05:00:00|2020.4|2017.4|2028.6|2025.6|2029.4|2026.4|2019.1|2016.6|3174
1660716000000|2022-08-17 06:00:00|2028.5|2025.5|2017.9|2014.9|2029.4|2026.7|2016.5|2013.5|6036
1660719600000|2022-08-17 07:00:00|2017.8|2014.8|2002.5|1999.5|2019.3|2016.3|2002|1999|6445
1660723200000|2022-08-17 08:00:00|2002|1999|2000.8|1997.8|2004.9|2001.9|1995.7|1993.1|5705
1660726800000|2022-08-17 09:00:00|2000.7|1997.7|1995.8|1992.8|2001.7|1998.7|1994.9|1991.9|4233
1660730400000|2022-08-17 10:00:00|1995.6|1992.6|1992.4|1989.4|1997.6|1995.1|1991.2|1988.3|4204
1660734000000|2022-08-17 11:00:00|1991.8|1988.8|1986.5|1983.5|1992.7|1990|1981.4|1978.4|6711
1660737600000|2022-08-17 12:00:00|1986.7|1983.7|1994|1991|2001.5|1998.5|1980.4|1977.4|10572
1660741200000|2022-08-17 13:00:00|1993.9|1990.9|1979.8|1976.8|1999.7|1996.7|1971.7|1969|9979
1660744800000|2022-08-17 14:00:00|1979.5|1977.5|1980.9|1977.9|1991.2|1988.5|1978.2|1975.2|7563
1660748400000|2022-08-17 15:00:00|1980.7|1977.7|1973.4|1971.4|1981.7|1979|1971.2|1968.9|5743
1660752000000|2022-08-17 16:00:00|1973.6|1971.6|1981.9|1978.9|1983.3|1980.8|1970.7|1968.2|4344
1660755600000|2022-08-17 17:00:00|1982.1|1979.1|1981.9|1978.9|1983.6|1981|1978.1|1975.6|3620
1660759200000|2022-08-17 18:00:00|1981.8|1978.8|1991.8|1988.8|1999.4|1996.8|1981.3|1978.3|7627
1660762800000|2022-08-17 19:00:00|1991.7|1988.7|1984.2|1981.2|1993.1|1990.4|1983.1|1980.6|3195
1660766400000|2022-08-17 20:00:00|1983.6|1980.6|1980.4|1977.4|1985.1|1982.5|1980.3|1974.9|1103
1660773600000|2022-08-17 22:00:00|1983.2|1974.2|1980.8|1977.8|1983.6|1980.4|1980|1973.7|1146
1660777200000|2022-08-17 23:00:00|1980.9|1977.9|1983.9|1980.9|1984.3|1981.4|1979.8|1977|1783
1660780800000|2022-08-18 00:00:00|1984.2|1981.2|1983.5|1980.5|1985.6|1982.8|1982|1979.3|2208
1660784400000|2022-08-18 01:00:00|1983.4|1980.4|1978.4|1976.4|1987.1|1984.5|1977.5|1974.9|5330
1660788000000|2022-08-18 02:00:00|1978.5|1976.5|1968.6|1965.6|1978.7|1976.6|1967.6|1964.9|3503
1660791600000|2022-08-18 03:00:00|1968.7|1965.7|1965.9|1962.9|1969.6|1967|1964.6|1961.9|2582
1660795200000|2022-08-18 04:00:00|1965.3|1963.3|1968.4|1965.4|1969.1|1966.6|1965.2|1962.3|2187
1660798800000|2022-08-18 05:00:00|1968.2|1965.2|1968.8|1965.8|1974.1|1971.6|1967|1964.4|3618
1660802400000|2022-08-18 06:00:00|1968.7|1965.7|1962.9|1959.9|1971.9|1968.9|1962|1959.6|4017
1660806000000|2022-08-18 07:00:00|1962.5|1960.5|1968.1|1965.1|1968.5|1966|1962|1959.6|4795
1660809600000|2022-08-18 08:00:00|1968.2|1965.2|1977.5|1974.5|1978.3|1975.5|1967.6|1965|5011
1660813200000|2022-08-18 09:00:00|1977.6|1974.6|1983.2|1980.2|1983.7|1981.2|1974.5|1972.2|4017
1660816800000|2022-08-18 10:00:00|1983.3|1980.3|1984.3|1981.3|1987.3|1984.7|1980.7|1978.1|3657
1660820400000|2022-08-18 11:00:00|1984.6|1981.6|1992.4|1989.4|1993|1990.2|1982.6|1980.3|4100
1660824000000|2022-08-18 12:00:00|1992.5|1989.5|1989.1|1986.1|1995.6|1992.6|1983.9|1980.9|8149
1660827600000|2022-08-18 13:00:00|1989|1986|1983.7|1980.7|1992.3|1989.7|1978.1|1975.6|9154
1660831200000|2022-08-18 14:00:00|1983.6|1980.6|1975.6|1973.6|1984.7|1981.7|1973.4|1970.8|6767
1660834800000|2022-08-18 15:00:00|1975.9|1972.9|1965.5|1963.5|1976.3|1974.3|1959.6|1957.1|6307
1660838400000|2022-08-18 16:00:00|1965.7|1963.7|1953.6|1950.6|1966.2|1963.7|1952.1|1949.5|4839
1660842000000|2022-08-18 17:00:00|1953.5|1950.5|1954.7|1951.7|1957|1954.4|1949.7|1946.9|5613
1660845600000|2022-08-18 18:00:00|1954.1|1952.1|1957.2|1954.2|1958.1|1955.5|1951.2|1948.5|2818
1660849200000|2022-08-18 19:00:00|1957.4|1954.4|1958.1|1955.1|1962.8|1960.4|1956.2|1953.6|2621
1660852800000|2022-08-18 20:00:00|1958.2|1955.2|1955.8|1952.8|1958.6|1955.9|1954.9|1952.1|1243
1660860000000|2022-08-18 22:00:00|1958|1955|1952.1|1950.1|1959.8|1956.5|1952.1|1949.1|2105
1660863600000|2022-08-18 23:00:00|1952|1950|1952.4|1950.4|1953.4|1950.9|1950.9|1948.3|1142
1660867200000|2022-08-19 00:00:00|1952.3|1950.3|1949.1|1947.1|1953.1|1950.8|1945.2|1942.5|3493
1660870800000|2022-08-19 01:00:00|1949.2|1947.2|1941.9|1938.9|1950.9|1948.2|1941|1938.3|5359
1660874400000|2022-08-19 02:00:00|1941.6|1938.6|1944.9|1941.9|1945.6|1943.1|1940.6|1937.6|4357
1660878000000|2022-08-19 03:00:00|1944.5|1941.5|1941.8|1938.8|1945.2|1942.6|1940.4|1937.8|2970
1660881600000|2022-08-19 04:00:00|1941.6|1938.6|1936.9|1933.9|1941.8|1939.2|1935.8|1933.2|1615
1660885200000|2022-08-19 05:00:00|1937|1934|1937.8|1934.8|1939|1936.1|1932.5|1929.7|3088
1660888800000|2022-08-19 06:00:00|1937.9|1934.9|1941.2|1938.2|1943.2|1940.4|1934.3|1931.3|4832
1660892400000|2022-08-19 07:00:00|1941.1|1938.1|1928.9|1925.9|1941.1|1938.1|1928.2|1925.6|5851
1660896000000|2022-08-19 08:00:00|1928.8|1925.8|1928.3|1925.3|1930.4|1927.4|1924.4|1921.8|4331
1660899600000|2022-08-19 09:00:00|1928.1|1925.1|1927.4|1924.4|1928.8|1925.8|1921.6|1918.9|3325
1660903200000|2022-08-19 10:00:00|1927.2|1924.2|1925.2|1922.2|1927.3|1924.9|1920.6|1918.1|3111
1660906800000|2022-08-19 11:00:00|1925.3|1922.3|1930|1927|1931.3|1928.3|1923.5|1920.5|4271
1660910400000|2022-08-19 12:00:00|1929.4|1926.4|1928.7|1925.7|1934.3|1931.3|1922.2|1919.2|7250
1660914000000|2022-08-19 13:00:00|1928.6|1925.6|1916.1|1913.1|1934|1931.1|1903.9|1901.3|9169
1660917600000|2022-08-19 14:00:00|1915.9|1912.9|1907.8|1904.8|1920|1917.3|1904|1901|7493
1660921200000|2022-08-19 15:00:00|1907.7|1904.7|1914.8|1911.8|1918|1915.1|1907.6|1904.6|5373
1660924800000|2022-08-19 16:00:00|1914.6|1911.6|1918|1915|1920.1|1917.6|1914.1|1911.4|3203
1660928400000|2022-08-19 17:00:00|1918.1|1915.1|1913.8|1910.8|1919.4|1916.8|1911|1908.3|2552
1660932000000|2022-08-19 18:00:00|1913.7|1910.7|1906.8|1904.8|1913.9|1911.5|1906.7|1903.9|2354
1660935600000|2022-08-19 19:00:00|1907.2|1904.2|1906.7|1903.7|1908.8|1906.3|1905.2|1902.4|2698
1660939200000|2022-08-19 20:00:00|1906.2|1903.2|1906.5|1903.5|1910|1905.8|1905|1899.5|1470
1661119200000|2022-08-21 22:00:00|1905.6|1902.6|1906.2|1903.2|1910.3|1907|1897.4|1894.4|2800
1661122800000|2022-08-21 23:00:00|1906.1|1903.1|1901.4|1898.4|1907.5|1904.5|1899.8|1897|2436
1661126400000|2022-08-22 00:00:00|1901.3|1898.3|1901.5|1898.5|1903.9|1901.3|1898.7|1896|3846
1661130000000|2022-08-22 01:00:00|1901.3|1898.3|1912.8|1909.8|1914.8|1912.3|1899.7|1896.9|6767
1661133600000|2022-08-22 02:00:00|1912.9|1909.9|1916|1914|1917.2|1914.6|1912.4|1909.8|3963
1661137200000|2022-08-22 03:00:00|1916.6|1913.6|1910.6|1908.6|1916.9|1914.4|1910.2|1907.9|2651
1661140800000|2022-08-22 04:00:00|1910.7|1908.7|1906.3|1904.3|1910.9|1908.7|1904|1901.8|2245
1661144400000|2022-08-22 05:00:00|1906.1|1904.1|1905.9|1903.9|1909.4|1906.9|1900.8|1898.6|4201
1661148000000|2022-08-22 06:00:00|1905.8|1903.8|1901.2|1899.2|1906.7|1904.4|1899.3|1897.1|6554
1661151600000|2022-08-22 07:00:00|1901.3|1899.3|1894.7|1892.7|1902.4|1899.8|1893.1|1890.4|6199
1661155200000|2022-08-22 08:00:00|1894.8|1892.8|1897.9|1895.9|1899.6|1897|1891.5|1889.1|5648
1661158800000|2022-08-22 09:00:00|1898|1896|1899.7|1897.7|1902|1899.6|1887.2|1884.5|4858
1661162400000|2022-08-22 10:00:00|1900.2|1897.2|1890.5|1888.5|1900.7|1898.3|1890.2|1887.9|4051
1661166000000|2022-08-22 11:00:00|1890.4|1888.4|1893.5|1890.5|1898|1895.5|1887.3|1884.7|4597
1661169600000|2022-08-22 12:00:00|1893.3|1890.3|1880.3|1878.3|1893.4|1890.9|1873.2|1870.8|7874
1661173200000|2022-08-22 13:00:00|1880.4|1878.4|1885.7|1882.7|1897.8|1895.3|1880.3|1877.7|9796
1661176800000|2022-08-22 14:00:00|1885.6|1882.6|1902.3|1900.3|1911.3|1908.8|1883.7|1881|9986
1661180400000|2022-08-22 15:00:00|1902.8|1899.8|1906.6|1903.6|1910.3|1907.7|1901.5|1899|6299
1661184000000|2022-08-22 16:00:00|1906.5|1903.5|1903.6|1900.6|1907|1904.6|1900.5|1898|4315
1661187600000|2022-08-22 17:00:00|1903.7|1900.7|1898.9|1896.9|1904.6|1902|1897.9|1895.4|3441
1661191200000|2022-08-22 18:00:00|1899.2|1896.2|1899.4|1896.4|1899.9|1897.6|1896.7|1894.2|2667
1661194800000|2022-08-22 19:00:00|1899.3|1896.3|1900.4|1897.4|1903.3|1900.7|1896.8|1894.3|3510
1661198400000|2022-08-22 20:00:00|1900.3|1897.3|1900.6|1897.6|1901.2|1898.7|1898.2|1895.5|1641
1661205600000|2022-08-22 22:00:00|1900.1|1897.1|1900.1|1897.1|1902.8|1899.8|1898.9|1895.9|1165
1661209200000|2022-08-22 23:00:00|1900.2|1898.2|1897.4|1894.4|1900.7|1898.3|1894.7|1892|1512
1661212800000|2022-08-23 00:00:00|1897.1|1895.1|1902.1|1899.1|1904.9|1902.1|1894.8|1892|3490
1661216400000|2022-08-23 01:00:00|1902.2|1899.2|1904|1901|1910.3|1908|1901.7|1898.7|4750
1661220000000|2022-08-23 02:00:00|1903.9|1900.9|1898.4|1896.4|1904.2|1901.6|1897|1894.6|3933
1661223600000|2022-08-23 03:00:00|1898.3|1896.3|1898.7|1895.7|1900.2|1897.7|1896|1893.5|2295
1661227200000|2022-08-23 04:00:00|1898.1|1896.1|1892.5|1890.5|1899.1|1896.6|1892.4|1889.9|1874
1661230800000|2022-08-23 05:00:00|1892.4|1890.4|1891.6|1888.6|1896.2|1893.6|1889.5|1887|3497
1661234400000|2022-08-23 06:00:00|1891.7|1888.7|1893.8|1891.8|1895|1892.5|1888.1|1885.1|5202
1661238000000|2022-08-23 07:00:00|1893.7|1891.7|1903.3|1900.3|1905.5|1902.9|1893.4|1890.7|5784
1661241600000|2022-08-23 08:00:00|1903.4|1900.4|1907.3|1904.3|1913.4|1910.7|1901.6|1899.2|5313
1661245200000|2022-08-23 09:00:00|1907.1|1904.1|1902.9|1900.9|1908.1|1905.9|1898.7|1895.9|3983
1661248800000|2022-08-23 10:00:00|1902.8|1900.8|1899.5|1896.5|1903.4|1901.1|1894.8|1892.4|3677
1661252400000|2022-08-23 11:00:00|1899.6|1896.6|1901.9|1898.9|1904.3|1901.7|1895.6|1892.9|4553
1661256000000|2022-08-23 12:00:00|1902|1899|1886.8|1884.8|1903.4|1900.7|1880.7|1878.2|6558
1661259600000|2022-08-23 13:00:00|1887.2|1885.2|1912.2|1909.2|1916.4|1913.4|1882.6|1880.5|9852
1661263200000|2022-08-23 14:00:00|1912.6|1909.6|1920.6|1918.6|1928.3|1925.8|1912.6|1909.6|11357
1661266800000|2022-08-23 15:00:00|1921|1918|1917.6|1915.6|1929.3|1927|1916.3|1913.7|6526
1661270400000|2022-08-23 16:00:00|1917.5|1915.5|1918|1915|1920.1|1917.6|1914|1911.5|4060
1661274000000|2022-08-23 17:00:00|1917.9|1914.9|1910.8|1908.8|1919.5|1917|1910.5|1908.1|4588
1661277600000|2022-08-23 18:00:00|1911.5|1908.5|1909.8|1906.8|1915.4|1912.9|1908.8|1905.9|3816
1661281200000|2022-08-23 19:00:00|1909.5|1906.5|1913|1911|1914.1|1911.7|1908.9|1906.3|3346
1661284800000|2022-08-23 20:00:00|1913.6|1910.6|1913.6|1910.6|1917.6|1911.4|1911.9|1907.8|1301
1661292000000|2022-08-23 22:00:00|1916.1|1913.1|1913.6|1910.6|1916.2|1913.6|1912.6|1909.6|1280
1661295600000|2022-08-23 23:00:00|1913.5|1910.5|1910.6|1907.6|1913.8|1911.5|1909.9|1907.4|1573
1661299200000|2022-08-24 00:00:00|1910.5|1907.5|1910.1|1907.1|1913.2|1910.7|1908|1905.3|3619
1661302800000|2022-08-24 01:00:00|1910.2|1907.2|1906.8|1904.8|1912.6|1910|1904.6|1901.8|4566
1661306400000|2022-08-24 02:00:00|1906.7|1904.7|1905.4|1903.4|1910.3|1907.7|1903.5|1900.9|2913
1661310000000|2022-08-24 03:00:00|1905.3|1903.3|1907.6|1904.6|1908.3|1905.9|1904.6|1901.9|2509
1661313600000|2022-08-24 04:00:00|1907.9|1904.9|1913.5|1911.5|1914.6|1912.1|1906.6|1903.9|1798
1661317200000|2022-08-24 05:00:00|1913.6|1911.6|1908.6|1905.6|1915.7|1912.9|1908.2|1905.3|2816
1661320800000|2022-08-24 06:00:00|1908.5|1905.5|1909.5|1907.5|1910.7|1908.1|1904.3|1901.9|4048
1661324400000|2022-08-24 07:00:00|1909.4|1907.4|1911.3|1908.3|1912.8|1909.8|1904.8|1901.8|5388
1661328000000|2022-08-24 08:00:00|1911.4|1908.4|1917.7|1914.7|1918.1|1915.6|1910|1907.2|4660
1661331600000|2022-08-24 09:00:00|1917.6|1914.6|1913.8|1911.8|1920.8|1918.4|1912.7|1910.2|4652
1661335200000|2022-08-24 10:00:00|1913.9|1911.9|1901.9|1898.9|1914.1|1911.9|1899.9|1897.1|4049
1661338800000|2022-08-24 11:00:00|1901.5|1898.5|1903.2|1901.2|1905.7|1903|1899.6|1896.9|4674
1661342400000|2022-08-24 12:00:00|1903.3|1901.3|1908.1|1905.1|1910.5|1908|1899.8|1896.8|7669
1661346000000|2022-08-24 13:00:00|1908|1905|1903.5|1900.5|1909.4|1906.4|1896.5|1894|7721
1661349600000|2022-08-24 14:00:00|1903.7|1900.7|1916.5|1913.5|1917.9|1915.3|1898.2|1895.3|8198
1661353200000|2022-08-24 15:00:00|1916.6|1913.6|1912.9|1909.9|1924.7|1921.9|1910.2|1907.7|6581
1661356800000|2022-08-24 16:00:00|1913|1910|1906.9|1903.9|1916.1|1913.6|1904.8|1902|3670
1661360400000|2022-08-24 17:00:00|1906.8|1903.8|1906.8|1903.8|1908|1905.5|1903.1|1900.4|3932
1661364000000|2022-08-24 18:00:00|1906.6|1903.6|1909.4|1906.4|1910.8|1908.3|1905.2|1902.5|2267
1661367600000|2022-08-24 19:00:00|1909.5|1906.5|1914.1|1911.1|1914.5|1912|1907.7|1905.3|2165
1661371200000|2022-08-24 20:00:00|1914|1911|1913.1|1910.1|1915.7|1913|1911.5|1909|1465
1661378400000|2022-08-24 22:00:00|1913.4|1910.4|1913.6|1910.6|1915.3|1912.8|1912.9|1909.2|1077
1661382000000|2022-08-24 23:00:00|1913.7|1910.7|1913.6|1910.6|1915.3|1912.8|1912.7|1910.2|951
1661385600000|2022-08-25 00:00:00|1913.7|1910.7|1917.3|1914.3|1920.5|1917.5|1911.8|1909.1|3032
1661389200000|2022-08-25 01:00:00|1917.2|1914.2|1926.7|1923.7|1930|1927.2|1915.5|1912.5|5056
1661392800000|2022-08-25 02:00:00|1926.8|1923.8|1924.5|1921.5|1927.5|1925|1922.5|1919.9|2760
1661396400000|2022-08-25 03:00:00|1924.4|1921.4|1926.8|1923.8|1928.2|1925.2|1923.1|1920.6|2455
1661400000000|2022-08-25 04:00:00|1926.3|1923.3|1932.1|1929.1|1933.3|1930.7|1923.4|1920.9|2273
1661403600000|2022-08-25 05:00:00|1932.2|1929.2|1926.5|1924.5|1935.1|1932.6|1924.4|1921.9|3011
1661407200000|2022-08-25 06:00:00|1926.6|1924.6|1933.9|1930.9|1937.4|1934.8|1926.4|1923.7|5074
1661410800000|2022-08-25 07:00:00|1933.8|1930.8|1938.7|1935.7|1941.6|1939.1|1932.1|1929.7|5064
1661414400000|2022-08-25 08:00:00|1938.8|1935.8|1936.9|1934.9|1941.4|1938.8|1934.5|1932|3846
1661418000000|2022-08-25 09:00:00|1937|1935|1933.5|1931.5|1941.9|1939.4|1932.4|1929.9|4549
1661421600000|2022-08-25 10:00:00|1933.8|1931.8|1933.8|1930.8|1935.3|1932.8|1929.7|1927.3|3189
1661425200000|2022-08-25 11:00:00|1933.9|1930.9|1930.2|1928.2|1939.5|1936.6|1930.1|1927.5|3672
1661428800000|2022-08-25 12:00:00|1930.1|1928.1|1921.8|1919.8|1932.2|1929.7|1916.9|1914.3|6917
1661432400000|2022-08-25 13:00:00|1922|1920|1914.1|1912.1|1926.1|1923.7|1911.4|1909|8550
1661436000000|2022-08-25 14:00:00|1914.2|1912.2|1916.2|1914.2|1922.2|1919.9|1912.4|1910|7229
1661439600000|2022-08-25 15:00:00|1916.3|1914.3|1917.7|1915.7|1920.6|1918.2|1912.6|1910.3|4759
1661443200000|2022-08-25 16:00:00|1917.9|1915.9|1925.9|1922.9|1926|1923.5|1916.3|1913.8|3703
1661446800000|2022-08-25 17:00:00|1925.7|1922.7|1926.1|1923.1|1929.6|1926.6|1924.2|1921.6|4379
1661450400000|2022-08-25 18:00:00|1926.2|1923.2|1922.1|1920.1|1926.7|1924.4|1920.1|1917.6|3319
1661454000000|2022-08-25 19:00:00|1922.2|1920.2|1924|1921|1924.5|1921.8|1919.7|1917.1|2899
1661457600000|2022-08-25 20:00:00|1924.2|1921.2|1926.3|1923.3|1927.1|1924|1923.2|1920.8|1289
1661464800000|2022-08-25 22:00:00|1928.7|1923.7|1923.1|1920.1|1930.3|1925.3|1922.8|1919.8|1088
1661468400000|2022-08-25 23:00:00|1923|1920|1921.4|1918.4|1923.2|1920.8|1920.4|1917.9|1108
1661472000000|2022-08-26 00:00:00|1921.3|1918.3|1920.2|1917.2|1923.2|1920.2|1916.8|1914|1936
1661475600000|2022-08-26 01:00:00|1919.6|1917.6|1919.4|1917.4|1925.1|1922.1|1917.6|1915.2|4294
1661479200000|2022-08-26 02:00:00|1919.3|1917.3|1924.8|1922.8|1925.7|1923|1918.8|1916.3|2424
1661482800000|2022-08-26 03:00:00|1924.7|1922.7|1928.7|1925.7|1928.8|1926.3|1922.8|1920.3|2034
1661486400000|2022-08-26 04:00:00|1928.6|1925.6|1928.5|1925.5|1930.6|1928|1926.7|1924.1|1929
1661490000000|2022-08-26 05:00:00|1928|1926|1926.7|1923.7|1929.9|1927.2|1923.8|1921.1|2996
1661493600000|2022-08-26 06:00:00|1926.6|1923.6|1921.8|1918.8|1929.1|1926.5|1919.6|1916.7|4508
1661497200000|2022-08-26 07:00:00|1921.7|1918.7|1926.8|1924.8|1928.6|1926.1|1919.8|1917.3|5945
1661500800000|2022-08-26 08:00:00|1926.7|1924.7|1921.3|1919.3|1927.9|1925.4|1919.4|1916.8|4773
1661504400000|2022-08-26 09:00:00|1921.8|1918.8|1920.7|1917.7|1927.1|1924.7|1918.2|1915.7|4243
1661508000000|2022-08-26 10:00:00|1920.8|1917.8|1921.6|1918.6|1922.5|1920|1918.2|1915.4|3655
1661511600000|2022-08-26 11:00:00|1921.7|1918.7|1920.9|1918.9|1923.2|1920.5|1918.8|1916.4|3399
1661515200000|2022-08-26 12:00:00|1921|1919|1925|1923|1940.7|1937.7|1920.1|1917.5|7854
1661518800000|2022-08-26 13:00:00|1925.1|1923.1|1934.6|1931.6|1940.6|1938.6|1924.7|1922.3|10480
1661522400000|2022-08-26 14:00:00|1934.7|1931.7|1909.2|1906.2|1944.7|1941.7|1905.6|1902.6|15195
1661526000000|2022-08-26 15:00:00|1909.1|1906.1|1903.1|1901.1|1909.9|1906.9|1895|1892|11280
1661529600000|2022-08-26 16:00:00|1903|1901|1886.8|1883.8|1903.7|1901.2|1884|1881.5|6873
1661533200000|2022-08-26 17:00:00|1886.6|1883.6|1890.8|1887.8|1894.6|1891.7|1883.6|1881.1|4591
1661536800000|2022-08-26 18:00:00|1890.9|1887.9|1891.9|1888.9|1893.8|1890.8|1888.9|1886.3|3093
1661540400000|2022-08-26 19:00:00|1892|1889|1887.3|1884.3|1893.2|1890.3|1886.2|1883.4|3643
1661544000000|2022-08-26 20:00:00|1886.9|1883.9|1892|1889|1895.8|1890.3|1886.9|1883.9|1501
1661724000000|2022-08-28 22:00:00|1891.5|1882.5|1879.9|1876.9|1894.8|1885.8|1876.6|1873.3|4084
1661727600000|2022-08-28 23:00:00|1880|1877|1875.2|1872.2|1882|1879|1874.5|1871.5|3395
1661731200000|2022-08-29 00:00:00|1875.1|1872.1|1877.9|1874.9|1878|1875.7|1872.4|1869.6|4368
1661734800000|2022-08-29 01:00:00|1878|1875|1861.4|1858.4|1878.7|1876|1860.7|1858.1|6396
1661738400000|2022-08-29 02:00:00|1861.3|1858.3|1865.9|1863.9|1870.8|1868.5|1860.5|1857.9|3710
1661742000000|2022-08-29 03:00:00|1865.7|1863.7|1865.9|1862.9|1868.1|1865.6|1865|1862.3|1977
1661745600000|2022-08-29 04:00:00|1865.8|1862.8|1855.4|1852.4|1867.8|1865.1|1853.1|1850.1|2742
1661749200000|2022-08-29 05:00:00|1855.5|1852.5|1862.7|1859.7|1866.3|1863.3|1853.2|1850.5|3213
1661752800000|2022-08-29 06:00:00|1863|1860|1862.4|1859.4|1867.2|1864.7|1857.8|1855.5|3255
1661756400000|2022-08-29 07:00:00|1862.3|1859.3|1862|1859|1863.3|1860.3|1855.4|1852.4|4191
1661760000000|2022-08-29 08:00:00|1862.1|1859.1|1859.3|1856.3|1866.4|1863.4|1855.2|1852.7|3498
1661763600000|2022-08-29 09:00:00|1859.4|1856.4|1859.8|1857.8|1864.8|1862.4|1857.5|1855.3|2695
1661767200000|2022-08-29 10:00:00|1858.9|1856.9|1870.5|1868.5|1872.6|1870.6|1856.1|1854.1|3954
1661770800000|2022-08-29 11:00:00|1870.6|1868.6|1870|1868|1871.5|1869.5|1861.9|1859.8|4251
1661774400000|2022-08-29 12:00:00|1869.9|1867.9|1879.7|1877.7|1881.5|1879.1|1861.6|1859.4|6944
1661778000000|2022-08-29 13:00:00|1880.2|1877.2|1878.7|1876.7|1884.1|1882.1|1869|1867|8569
1661781600000|2022-08-29 14:00:00|1878.6|1876.6|1881|1878|1892.9|1890.5|1878.4|1876.4|6663
1661785200000|2022-08-29 15:00:00|1880.9|1877.9|1887.6|1884.6|1890.2|1887.7|1880.1|1877.8|5005
1661788800000|2022-08-29 16:00:00|1887.7|1884.7|1882.5|1880.5|1890.1|1887.4|1882.1|1879.8|3431
1661792400000|2022-08-29 17:00:00|1883.3|1880.3|1881.5|1879.5|1884.1|1881.7|1877.8|1875.3|3017
1661796000000|2022-08-29 18:00:00|1881.6|1879.6|1880.7|1878.7|1885.6|1883|1878.1|1875.5|3375
1661799600000|2022-08-29 19:00:00|1881.2|1878.2|1878.4|1875.4|1882.5|1879.8|1875.1|1872.5|2688
1661803200000|2022-08-29 20:00:00|1878.5|1875.5|1877.5|1874.5|1880.8|1877.3|1876.8|1870.5|1078
1661810400000|2022-08-29 22:00:00|1881.6|1873.2|1877|1874|1882.2|1876.8|1876.2|1872.6|1374
1661814000000|2022-08-29 23:00:00|1876.4|1874.4|1881|1878|1882.2|1879.6|1874.7|1872.5|1637
1661817600000|2022-08-30 00:00:00|1881.1|1878.1|1877.1|1874.1|1882|1879.4|1875.2|1872.6|3050
1661821200000|2022-08-30 01:00:00|1876.6|1874.6|1871.1|1868.1|1881.1|1878.1|1870.3|1867.6|4494
1661824800000|2022-08-30 02:00:00|1871.3|1868.3|1869.4|1866.4|1871.5|1869|1867.4|1864.7|3763
1661828400000|2022-08-30 03:00:00|1869.3|1866.3|1871|1868|1871.9|1868.9|1865.7|1863.2|2758
1661832000000|2022-08-30 04:00:00|1870.8|1867.8|1874.4|1871.4|1877.3|1874.6|1868.9|1865.9|2236
1661835600000|2022-08-30 05:00:00|1874.5|1871.5|1874.1|1871.1|1875.2|1872.2|1869.8|1867.2|3450
1661839200000|2022-08-30 06:00:00|1874|1871|1874.6|1871.6|1876.7|1873.7|1871.4|1868.8|4918
1661842800000|2022-08-30 07:00:00|1874.5|1871.5|1873.5|1870.5|1881.3|1878.3|1868.4|1866|6589
1661846400000|2022-08-30 08:00:00|1873.6|1870.6|1876.6|1874.6|1886.1|1883.8|1872.5|1870.1|4967
1661850000000|2022-08-30 09:00:00|1876.7|1874.7|1874.2|1872.2|1878.1|1875.7|1868.6|1866.6|4855
1661853600000|2022-08-30 10:00:00|1874.3|1872.3|1871.2|1868.2|1874.9|1872.5|1868.1|1865.3|4577
1661857200000|2022-08-30 11:00:00|1870.9|1867.9|1869.7|1867.7|1874.7|1872.4|1866.4|1864.1|3299
1661860800000|2022-08-30 12:00:00|1870.1|1867.1|1862.5|1859.5|1871.7|1868.9|1861.1|1858.1|6474
1661864400000|2022-08-30 13:00:00|1862.7|1859.7|1866.7|1863.7|1872.2|1869.8|1854.6|1851.9|7751
1661868000000|2022-08-30 14:00:00|1866.9|1863.9|1843.7|1840.7|1867.1|1864.1|1838|1835.1|6659
1661871600000|2022-08-30 15:00:00|1843.8|1840.8|1845|1842|1846.2|1844|1836.6|1833.6|5997
1661875200000|2022-08-30 16:00:00|1844.9|1841.9|1844.1|1841.1|1848.2|1845.7|1840.1|1837.6|4657
1661878800000|2022-08-30 17:00:00|1844|1841|1842.4|1840.4|1846.2|1843.7|1839|1836.6|3455
1661882400000|2022-08-30 18:00:00|1842.5|1840.5|1845|1842|1846.2|1843.5|1841|1838.1|3384
1661886000000|2022-08-30 19:00:00|1845.1|1842.1|1843|1840|1849.5|1846.9|1842|1839.4|2932
1661889600000|2022-08-30 20:00:00|1842.9|1839.9|1844.1|1841.1|1846.2|1843.6|1842.8|1839.9|1548
1661896800000|2022-08-30 22:00:00|1842.4|1839.4|1841|1838|1845.1|1840.5|1840.1|1837|1197
1661900400000|2022-08-30 23:00:00|1841.2|1838.2|1842.1|1839.1|1842.2|1839.7|1839.8|1837.2|989
1661904000000|2022-08-31 00:00:00|1842.6|1839.6|1843.3|1840.3|1846.2|1843.6|1840.5|1838|2259
1661907600000|2022-08-31 01:00:00|1843.6|1840.6|1846.7|1843.7|1846.8|1844.1|1838.5|1836|4100
1661911200000|2022-08-31 02:00:00|1846.5|1843.5|1849.8|1847.8|1851.4|1848.9|1845.1|1842.3|3454
1661914800000|2022-08-31 03:00:00|1849.9|1847.9|1851.5|1849.5|1852.6|1850.2|1849|1846.5|2184
1661918400000|2022-08-31 04:00:00|1851.6|1849.6|1848.4|1846.4|1854.1|1851.6|1847.6|1845.2|1592
1661922000000|2022-08-31 05:00:00|1848.5|1846.5|1855.1|1852.1|1855.8|1852.8|1847.1|1845.1|3147
1661925600000|2022-08-31 06:00:00|1854.9|1851.9|1847.3|1845.3|1856.2|1853.2|1846.2|1843.8|3912
1661929200000|2022-08-31 07:00:00|1847.4|1845.4|1837.3|1835.3|1849.2|1846.7|1837.2|1834.6|5545
1661932800000|2022-08-31 08:00:00|1837.2|1835.2|1822.7|1819.7|1840.7|1838|1818.1|1815.3|6194
1661936400000|2022-08-31 09:00:00|1822.8|1819.8|1802.8|1799.8|1822.8|1819.8|1800.8|1798.2|6586
1661940000000|2022-08-31 10:00:00|1802.4|1800.4|1798.3|1796.3|1806.4|1803.5|1794.8|1792.3|5166
1661943600000|2022-08-31 11:00:00|1798.8|1795.8|1803.6|1801.6|1806.7|1804.1|1795.7|1792.8|5257
1661947200000|2022-08-31 12:00:00|1803.7|1801.7|1810.5|1807.5|1811.3|1809.2|1800.1|1797.4|8264
1661950800000|2022-08-31 13:00:00|1810.6|1807.6|1810.2|1808.2|1825.5|1823.3|1800.5|1798.2|10055
1661954400000|2022-08-31 14:00:00|1810.3|1808.3|1812.8|1809.8|1819.5|1817.2|1800.1|1797.6|9766
1661958000000|2022-08-31 15:00:00|1812.7|1809.7|1812.1|1810.1|1817|1814.7|1804.3|1802.2|6928
1661961600000|2022-08-31 16:00:00|1812|1810|1806.3|1804.3|1813.5|1811|1804.9|1802.6|3708
1661965200000|2022-08-31 17:00:00|1806.2|1804.2|1805.7|1802.7|1810.1|1807.4|1801.8|1799.7|3316
1661968800000|2022-08-31 18:00:00|1805.1|1803.1|1801|1799|1806.8|1804.3|1801|1798.5|3316
1661972400000|2022-08-31 19:00:00|1801.1|1799.1|1800.9|1798.9|1806.5|1803.7|1799.8|1797.4|3224
1661976000000|2022-08-31 20:00:00|1800.6|1798.6|1800.8|1797.8|1803.3|1799|1798.8|1795.6|1670
1661983200000|2022-08-31 22:00:00|1800.9|1797.9|1798.5|1795.5|1801.8|1799.2|1796|1789.9|1917
1661986800000|2022-08-31 23:00:00|1798.4|1795.4|1793.5|1790.5|1800.4|1795.5|1791.8|1788.9|1915
1661990400000|2022-09-01 00:00:00|1793.7|1790.7|1779.9|1776.9|1793.7|1791.1|1774.6|1771.6|4293
1661994000000|2022-09-01 01:00:00|1780|1777|1775.5|1772.5|1785.9|1783.2|1774.1|1771.6|5771
1661997600000|2022-09-01 02:00:00|1775.6|1772.6|1773.6|1771.6|1778.4|1775.7|1772.2|1769.8|3757
1662001200000|2022-09-01 03:00:00|1773.5|1771.5|1770.2|1767.2|1777.5|1775.1|1766.4|1763.6|3318
1662004800000|2022-09-01 04:00:00|1770.3|1767.3|1773|1770|1774.9|1772.3|1768.3|1765.9|2473
1662008400000|2022-09-01 05:00:00|1772.9|1769.9|1782.8|1779.8|1785.4|1782.9|1771.5|1769|3912
1662012000000|2022-09-01 06:00:00|1782.9|1779.9|1784.3|1781.3|1785.4|1782.7|1774.8|1772|4980
1662015600000|2022-09-01 07:00:00|1784.4|1781.4|1779.1|1776.1|1784.6|1782.1|1776.6|1774.1|4925
1662019200000|2022-09-01 08:00:00|1779|1776|1772.4|1769.4|1780.6|1778.1|1767.7|1765|5366
1662022800000|2022-09-01 09:00:00|1772.3|1769.3|1782.7|1779.7|1787|1784|1772.3|1769.3|3678
1662026400000|2022-09-01 10:00:00|1782.8|1779.8|1774.5|1771.5|1783.7|1780.7|1767.3|1765.1|4141
1662030000000|2022-09-01 11:00:00|1774.4|1771.4|1775.4|1772.4|1780.2|1777.3|1769.2|1766.5|4685
1662033600000|2022-09-01 12:00:00|1775.3|1772.3|1774.2|1771.2|1781.8|1778.8|1756.9|1754.6|8518
1662037200000|2022-09-01 13:00:00|1774.5|1771.5|1778.4|1775.4|1782.4|1779.7|1770.9|1768.5|9604
1662040800000|2022-09-01 14:00:00|1778.1|1775.1|1768.1|1765.1|1778.1|1775.1|1757.7|1755.3|11719
1662044400000|2022-09-01 15:00:00|1767.9|1764.9|1779.6|1776.6|1788.1|1785.4|1767.5|1764.9|7450
1662048000000|2022-09-01 16:00:00|1779.7|1776.7|1779.1|1776.1|1788.1|1785.6|1775.6|1773.2|6379
1662051600000|2022-09-01 17:00:00|1779|1776|1782.1|1780.1|1788.8|1786.1|1777.9|1775.5|4098
1662055200000|2022-09-01 18:00:00|1782.2|1780.2|1778.7|1776.7|1788.6|1786.2|1778.5|1776|4070
1662058800000|2022-09-01 19:00:00|1778.8|1776.8|1778.6|1776.6|1786.5|1784.1|1778.6|1776.1|3421
1662062400000|2022-09-01 20:00:00|1778.7|1776.7|1782.9|1779.9|1785.1|1780.6|1777.6|1775.3|1515
1662069600000|2022-09-01 22:00:00|1782.8|1779.8|1780.4|1778.4|1784.8|1781|1779.4|1776.9|991
1662073200000|2022-09-01 23:00:00|1780.9|1777.9|1784.6|1782.6|1785.4|1782.8|1779.4|1776.9|974
1662076800000|2022-09-02 00:00:00|1784.4|1782.4|1785|1783|1788.2|1785.7|1783.7|1781.2|1783
1662080400000|2022-09-02 01:00:00|1784.4|1782.4|1784.7|1781.7|1788.3|1785.6|1781.4|1778.7|4686
1662084000000|2022-09-02 02:00:00|1784.6|1781.6|1786.3|1783.3|1786.5|1784|1779.7|1777|3511
1662087600000|2022-09-02 03:00:00|1786.1|1783.1|1789.4|1787.4|1792.3|1789.3|1784.8|1782.1|2380
1662091200000|2022-09-02 04:00:00|1789.3|1787.3|1787.9|1784.9|1790.2|1787.7|1784.7|1782.1|1862
1662094800000|2022-09-02 05:00:00|1787.8|1784.8|1789.8|1787.8|1791.6|1788.6|1784.6|1781.6|3238
1662098400000|2022-09-02 06:00:00|1790.4|1787.4|1795.3|1792.3|1797.4|1794.4|1788.1|1785.6|4501
1662102000000|2022-09-02 07:00:00|1795.1|1792.1|1796.5|1794.5|1798.8|1796.8|1789.9|1787.9|4198
1662105600000|2022-09-02 08:00:00|1796.6|1794.6|1795.8|1793.8|1799.1|1796.4|1793.3|1791.3|3220
1662109200000|2022-09-02 09:00:00|1795.7|1793.7|1799.3|1797.3|1800.4|1797.6|1794.2|1791.7|3152
1662112800000|2022-09-02 10:00:00|1799.2|1797.2|1792.4|1790.4|1800.3|1798.3|1791.1|1788.4|2938
1662116400000|2022-09-02 11:00:00|1792.5|1790.5|1795.4|1792.4|1797|1794.6|1788.2|1785.9|3391
1662120000000|2022-09-02 12:00:00|1795.2|1792.2|1798.2|1796.2|1820.9|1817.9|1789.6|1786.6|7688
1662123600000|2022-09-02 13:00:00|1798|1796|1804.2|1801.2|1808.1|1805.7|1790.2|1787.2|8074
1662127200000|2022-09-02 14:00:00|1804.4|1801.4|1825.5|1822.5|1830.6|1827.9|1802.3|1799.3|7569
1662130800000|2022-09-02 15:00:00|1825.8|1822.8|1823.3|1821.3|1828.4|1825.9|1815.9|1813.4|4515
1662134400000|2022-09-02 16:00:00|1823.8|1820.8|1811.8|1808.8|1824.3|1822|1810.4|1807.4|4503
1662138000000|2022-09-02 17:00:00|1811.7|1808.7|1801.9|1798.9|1812.2|1809.4|1796.1|1793.6|4291
1662141600000|2022-09-02 18:00:00|1802|1799|1805.6|1803.6|1810.5|1808|1801.8|1798.8|3521
1662145200000|2022-09-02 19:00:00|1805.5|1803.5|1799.7|1796.7|1809.3|1806.7|1796.5|1794|3177
1662148800000|2022-09-02 20:00:00|1799.8|1796.8|1807.3|1804.3|1811.7|1805.7|1799.8|1796.8|1626
1662328800000|2022-09-04 22:00:00|1804.1|1801.1|1799.8|1796.8|1806.8|1802.1|1798.3|1794|1927
1662332400000|2022-09-04 23:00:00|1799.9|1796.9|1796|1794|1800.7|1797.9|1795.9|1793.3|1380
1662336000000|2022-09-05 00:00:00|1795.9|1793.9|1800.9|1797.9|1802.7|1800.2|1795.8|1793.2|2663
1662339600000|2022-09-05 01:00:00|1800.6|1797.6|1806.8|1803.8|1809.1|1806.1|1800.2|1797.2|3526
1662343200000|2022-09-05 02:00:00|1806.7|1803.7|1805|1802|1808.2|1805.2|1798.4|1795.8|2825
1662346800000|2022-09-05 03:00:00|1804.9|1801.9|1805.8|1802.8|1806.4|1803.8|1802.1|1799.1|1775
1662350400000|2022-09-05 04:00:00|1806.1|1803.1|1806.4|1804.4|1809|1806.2|1804|1801|1432
1662354000000|2022-09-05 05:00:00|1806.3|1804.3|1812.2|1809.2|1812.7|1809.7|1803.6|1800.9|2474
1662357600000|2022-09-05 06:00:00|1812|1809|1812.6|1810.6|1815.3|1812.9|1807.6|1804.6|3073
1662361200000|2022-09-05 07:00:00|1812.3|1810.3|1815.2|1812.2|1816.2|1813.6|1808.7|1805.9|3837
1662364800000|2022-09-05 08:00:00|1815.3|1812.3|1816|1814|1821.2|1818.7|1813.4|1810.9|2976
1662368400000|2022-09-05 09:00:00|1815.9|1813.9|1821.7|1819.7|1824.8|1822.3|1811.3|1809|3331
1662372000000|2022-09-05 10:00:00|1821.8|1819.8|1824.6|1821.6|1826.9|1824.4|1819.4|1817|2689
1662375600000|2022-09-05 11:00:00|1824.8|1821.8|1824.3|1822.3|1826.4|1823.8|1820.3|1817.5|2556
1662379200000|2022-09-05 12:00:00|1824.4|1822.4|1814.7|1812.7|1824.8|1822.4|1814.7|1812.3|3010
1662382800000|2022-09-05 13:00:00|1815.2|1812.2|1810.4|1808.4|1817|1814.6|1808.4|1806|3096
1662386400000|2022-09-05 14:00:00|1810.1|1808.1|1814.8|1811.8|1816.8|1814.5|1810|1807.4|2696
1662390000000|2022-09-05 15:00:00|1814.4|1812.4|1814.6|1812.6|1817|1814.5|1809.9|1807.8|1768
1662393600000|2022-09-05 16:00:00|1814.7|1812.7|1816.1|1813.1|1817.4|1814.6|1814.5|1812|1299
1662397200000|2022-09-05 17:00:00|1816.2|1813.2|1817.4|1814.4|1818|1815.1|1815.4|1813|582
1662400800000|2022-09-05 18:00:00|1817|1814|1816.8|1813.8|1818|1815|1816.4|1813.7|276
1662415200000|2022-09-05 22:00:00|1817.7|1814.7|1821|1818|1823.7|1819.9|1817.3|1813.1|1078
1662418800000|2022-09-05 23:00:00|1821.1|1818.1|1823.3|1820.3|1824.3|1821.7|1819.5|1816.5|1234
1662422400000|2022-09-06 00:00:00|1822.8|1819.8|1838.8|1836.8|1841.6|1839.6|1821.2|1818.9|3064
1662426000000|2022-09-06 01:00:00|1838.9|1836.9|1833.5|1831.5|1840.2|1837.8|1830|1827|3244
1662429600000|2022-09-06 02:00:00|1833.6|1831.6|1836.3|1834.3|1836.3|1834.3|1828.1|1825.7|2261
1662433200000|2022-09-06 03:00:00|1836.5|1834.5|1829.9|1827.9|1838|1835.5|1829.2|1826.5|1907
1662436800000|2022-09-06 04:00:00|1830|1828|1828.2|1825.2|1835.3|1832.3|1827.2|1824.2|2416
1662440400000|2022-09-06 05:00:00|1828|1825|1832.9|1830.9|1838.9|1836|1827.3|1824.5|2426
1662444000000|2022-09-06 06:00:00|1833.2|1830.2|1841.4|1839.4|1842.3|1839.9|1830.4|1827.9|3134
1662447600000|2022-09-06 07:00:00|1841|1839|1845.6|1843.6|1847.7|1845.3|1835.6|1833.2|4384
1662451200000|2022-09-06 08:00:00|1845.5|1843.5|1839.6|1837.6|1845.8|1843.6|1836.8|1834.3|3301
1662454800000|2022-09-06 09:00:00|1839.5|1837.5|1832.8|1829.8|1839.5|1837.5|1829|1826.7|3377
1662458400000|2022-09-06 10:00:00|1832.2|1830.2|1837|1835|1838.3|1836|1827.1|1824.4|3079
1662462000000|2022-09-06 11:00:00|1836.9|1834.9|1851|1848|1860.5|1857.5|1836.4|1833.9|3691
1662465600000|2022-09-06 12:00:00|1850.9|1847.9|1824.2|1821.2|1851.4|1849.2|1823.3|1820.8|5612
1662469200000|2022-09-06 13:00:00|1823.7|1821.7|1818.8|1815.8|1831.3|1828.3|1815.5|1813.5|6612
1662472800000|2022-09-06 14:00:00|1818.9|1815.9|1811|1808|1818.9|1815.9|1802|1799.7|7563
1662476400000|2022-09-06 15:00:00|1811.1|1808.1|1809.4|1806.4|1816.7|1814.2|1802|1799|5687
1662480000000|2022-09-06 16:00:00|1809.5|1806.5|1805|1802|1812.6|1810.1|1804.3|1801.8|3713
1662483600000|2022-09-06 17:00:00|1804.4|1801.4|1800.5|1797.5|1806.4|1803.6|1799.7|1796.8|3029
1662487200000|2022-09-06 18:00:00|1800.4|1797.4|1798.4|1795.4|1803|1800.4|1797.3|1794.3|2807
1662490800000|2022-09-06 19:00:00|1798.6|1795.6|1797.1|1795.1|1801.7|1799|1795.6|1793|3001
1662494400000|2022-09-06 20:00:00|1797.3|1794.3|1803.4|1800.4|1804.8|1800.5|1797|1794.3|1408
1662501600000|2022-09-06 22:00:00|1802.4|1799.4|1798.9|1795.9|1804.2|1800.2|1798.6|1795.6|943
1662505200000|2022-09-06 23:00:00|1798.7|1795.7|1800|1797|1800.6|1797.6|1796.8|1793.8|1565
1662508800000|2022-09-07 00:00:00|1800.2|1797.2|1793.9|1790.9|1800.7|1797.7|1787.5|1784.5|3270
1662512400000|2022-09-07 01:00:00|1793.8|1790.8|1793.5|1791.5|1797.4|1794.8|1788|1785|3601
1662516000000|2022-09-07 02:00:00|1794.5|1791.1|1790.5|1787.5|1795.3|1793|1789.1|1786.1|2968
1662519600000|2022-09-07 03:00:00|1790.6|1787.6|1788.4|1785.4|1791.9|1789.3|1785.9|1783|3172
1662523200000|2022-09-07 04:00:00|1788.5|1785.5|1793.3|1790.3|1795.1|1792.6|1785.9|1783.6|2775
1662526800000|2022-09-07 05:00:00|1793.4|1790.4|1798.9|1796.9|1799.3|1797|1792.6|1790.2|2302
1662530400000|2022-09-07 06:00:00|1799.3|1796.3|1808.4|1806.4|1809.3|1807.3|1794.9|1792.1|4079
1662534000000|2022-09-07 07:00:00|1808.3|1806.3|1819.1|1816.1|1820.5|1818|1801.8|1799.4|4994
1662537600000|2022-09-07 08:00:00|1819.2|1816.2|1819.8|1817.8|1826.4|1824.3|1815.4|1813.4|3914
1662541200000|2022-09-07 09:00:00|1819.9|1817.9|1821.4|1819.4|1822.7|1820.4|1816.5|1814.1|3917
1662544800000|2022-09-07 10:00:00|1821.5|1819.5|1820.4|1817.4|1824.7|1822.3|1816.2|1813.7|3594
1662548400000|2022-09-07 11:00:00|1819.1|1816.1|1811.4|1809.4|1820.5|1818|1809.2|1807.2|4697
1662552000000|2022-09-07 12:00:00|1811.7|1809.7|1815.1|1812.1|1820.8|1818.2|1807.5|1805.5|4848
1662555600000|2022-09-07 13:00:00|1814.3|1811.3|1821.1|1818.1|1822.2|1820.1|1804.2|1801.7|6834
1662559200000|2022-09-07 14:00:00|1820.9|1817.9|1826.7|1824.7|1836.1|1833.6|1816.4|1813.8|7697
1662562800000|2022-09-07 15:00:00|1826.6|1824.6|1826.8|1823.8|1834.4|1832.3|1825.1|1823.1|5157
1662566400000|2022-09-07 16:00:00|1826.3|1824.3|1837.2|1834.2|1838.1|1835.2|1825|1822.5|3975
1662570000000|2022-09-07 17:00:00|1837.3|1834.3|1845|1842|1846.7|1844.4|1833.6|1831.1|3807
1662573600000|2022-09-07 18:00:00|1844.8|1841.8|1839.6|1837.6|1845.6|1842.6|1839.3|1836.8|2734
1662577200000|2022-09-07 19:00:00|1839.7|1837.7|1847.2|1845.2|1848.4|1846.1|1838.6|1836.3|2367
1662580800000|2022-09-07 20:00:00|1847.1|1845.1|1847.4|1844.4|1849|1846|1843.8|1841.6|1115
1662588000000|2022-09-07 22:00:00|1847.5|1845.5|1849|1846|1851.2|1847.3|1847.1|1843.4|1335
1662591600000|2022-09-07 23:00:00|1848.9|1845.9|1845.6|1843.6|1849|1846.3|1845.1|1842.1|1359
1662595200000|2022-09-08 00:00:00|1845.8|1843.8|1841.4|1838.4|1847.4|1844.6|1840.9|1838|2079
1662598800000|2022-09-08 01:00:00|1841.5|1838.5|1844.3|1841.3|1850.4|1847.5|1841.4|1838.4|3558
1662602400000|2022-09-08 02:00:00|1844.2|1841.2|1843.9|1840.9|1846.7|1843.7|1841.3|1838.6|2275
1662606000000|2022-09-08 03:00:00|1844|1841|1848.2|1845.2|1849.1|1846.3|1843|1840|2529
1662609600000|2022-09-08 04:00:00|1848.3|1845.3|1846.4|1843.4|1849.2|1846.2|1844.2|1841.2|1586
1662613200000|2022-09-08 05:00:00|1846.3|1843.3|1853.1|1850.1|1853.9|1850.9|1846.3|1843.3|2532
1662616800000|2022-09-08 06:00:00|1853|1850|1858.5|1855.5|1860.4|1857.4|1851.2|1848.2|3238
1662620400000|2022-09-08 07:00:00|1858.4|1855.4|1854.2|1852.2|1863.3|1860.3|1849.7|1847.7|4332
1662624000000|2022-09-08 08:00:00|1854.3|1852.3|1858|1856|1859.6|1857.1|1850.8|1848.8|3418
1662627600000|2022-09-08 09:00:00|1857.9|1855.9|1861.5|1858.5|1864.9|1862.5|1857.9|1855.4|3166
1662631200000|2022-09-08 10:00:00|1861.4|1858.4|1865|1863|1867.5|1865|1856.8|1853.8|2849
1662634800000|2022-09-08 11:00:00|1864.9|1862.9|1865.2|1862.2|1875.6|1872.9|1862.6|1859.9|4007
1662638400000|2022-09-08 12:00:00|1866.1|1863.1|1846.6|1844.6|1874.2|1871.8|1842.1|1839.7|7524
1662642000000|2022-09-08 13:00:00|1846.3|1844.3|1849.6|1846.6|1860.2|1857.4|1841.3|1838.4|7824
1662645600000|2022-09-08 14:00:00|1849.5|1846.5|1845.8|1842.8|1850.1|1847.1|1833.7|1830.7|6881
1662649200000|2022-09-08 15:00:00|1845.9|1842.9|1846.2|1843.2|1853.2|1850.9|1843.9|1840.9|4264
1662652800000|2022-09-08 16:00:00|1846.3|1843.3|1846.8|1844.8|1848.2|1846|1839.7|1836.7|4430
1662656400000|2022-09-08 17:00:00|1846.9|1844.9|1852|1850|1854.9|1852.9|1845.5|1842.5|2911
1662660000000|2022-09-08 18:00:00|1851.9|1849.9|1851.1|1848.1|1857.7|1855.6|1850.1|1847.8|2809
1662663600000|2022-09-08 19:00:00|1850.8|1847.8|1852.1|1849.1|1854|1851.5|1849|1846.5|2607
1662667200000|2022-09-08 20:00:00|1852|1849|1854.9|1851.9|1856.4|1853.4|1851.8|1848.9|1287
1662674400000|2022-09-08 22:00:00|1854.5|1851.5|1857.2|1854.2|1857.9|1854.9|1853.9|1848.4|1190
1662678000000|2022-09-08 23:00:00|1857.1|1854.1|1858.2|1855.2|1859.7|1856.7|1856.6|1854|1148
1662681600000|2022-09-09 00:00:00|1858.3|1855.3|1867.5|1865.5|1871.5|1868.5|1857.1|1854.1|2415
1662685200000|2022-09-09 01:00:00|1867.6|1865.6|1870.8|1868.8|1873.5|1871|1866|1863|2879
1662688800000|2022-09-09 02:00:00|1870.9|1868.9|1883.7|1880.7|1884|1881.5|1870.4|1867.8|2519
1662692400000|2022-09-09 03:00:00|1883.8|1880.8|1882.2|1879.2|1886.9|1883.9|1880.1|1877.1|2545
1662696000000|2022-09-09 04:00:00|1882.3|1879.3|1887.6|1884.6|1888.7|1885.7|1881.7|1878.7|2221
1662699600000|2022-09-09 05:00:00|1887.2|1884.2|1881.6|1878.6|1887.8|1884.8|1879.8|1877|2427
1662703200000|2022-09-09 06:00:00|1881.1|1879.1|1884.8|1881.8|1885.3|1882.9|1878.1|1875.1|3558
1662706800000|2022-09-09 07:00:00|1884.7|1881.7|1889.1|1886.1|1890.9|1888.2|1883.2|1880.2|4547
1662710400000|2022-09-09 08:00:00|1889.2|1886.2|1894|1891|1896.5|1893.8|1888.5|1885.5|3723
1662714000000|2022-09-09 09:00:00|1893.9|1890.9|1883.1|1880.1|1894|1891|1880.3|1878|3482
1662717600000|2022-09-09 10:00:00|1882.5|1880.5|1877.8|1874.8|1885.8|1883.4|1876|1873|3297
1662721200000|2022-09-09 11:00:00|1877.7|1874.7|1867.8|1864.8|1877.7|1874.7|1866.1|1863.1|3637
1662724800000|2022-09-09 12:00:00|1867.7|1864.7|1868.8|1865.8|1876.1|1873.1|1862.2|1859.2|4986
1662728400000|2022-09-09 13:00:00|1869.1|1866.1|1868.4|1865.4|1871.6|1868.6|1859.1|1856.1|6187
1662732000000|2022-09-09 14:00:00|1868.3|1865.3|1874.9|1871.9|1879.8|1876.8|1865.9|1863.1|5763
1662735600000|2022-09-09 15:00:00|1874.8|1871.8|1879.3|1876.3|1881.9|1879.4|1871.8|1868.8|3625
1662739200000|2022-09-09 16:00:00|1879|1876|1888.8|1885.8|1888.9|1885.9|1874.6|1871.6|2823
1662742800000|2022-09-09 17:00:00|1888.9|1885.9|1882.4|1879.4|1888.9|1885.9|1881.7|1879.1|2391
1662746400000|2022-09-09 18:00:00|1882.6|1879.6|1883.6|1881.6|1884.2|1881.6|1877.8|1875.4|1686
1662750000000|2022-09-09 19:00:00|1883.7|1881.7|1881.1|1878.1|1885.6|1883.1|1880.3|1877.3|2424
1662753600000|2022-09-09 20:00:00|1881|1878|1886|1883|1889.9|1883.7|1880.4|1877.8|1441
1662933600000|2022-09-11 22:00:00|1890.7|1887.7|1893.7|1890.7|1898.5|1895.5|1889.6|1881.1|954
1662937200000|2022-09-11 23:00:00|1899.9|1896.9|1895|1892|1899.9|1896.9|1894.2|1891.2|1223
1662940800000|2022-09-12 00:00:00|1895.1|1892.1|1894.6|1891.6|1898.9|1895.9|1889.5|1886.8|2027
1662944400000|2022-09-12 01:00:00|1894.7|1891.7|1893.1|1890.1|1895.4|1892.7|1889.6|1886.6|2308
1662948000000|2022-09-12 02:00:00|1893.2|1890.2|1888.2|1885.2|1893.7|1891.2|1886|1883|1984
1662951600000|2022-09-12 03:00:00|1888.3|1885.3|1888.3|1885.3|1889.7|1886.7|1885.5|1883|2288
1662955200000|2022-09-12 04:00:00|1888.2|1885.2|1889|1886|1890.6|1887.7|1885.6|1882.8|1832
1662958800000|2022-09-12 05:00:00|1888.9|1885.9|1899|1896|1900.1|1897.1|1888.9|1885.9|1748
1662962400000|2022-09-12 06:00:00|1899.1|1896.1|1912.6|1909.6|1912.7|1909.7|1896.6|1893.6|3161
1662966000000|2022-09-12 07:00:00|1912.7|1909.7|1919.2|1916.2|1920.8|1918.3|1910.1|1907.1|5150
1662969600000|2022-09-12 08:00:00|1919.3|1916.3|1924.9|1921.9|1926.9|1923.9|1915.1|1912.8|4336
1662973200000|2022-09-12 09:00:00|1924.7|1921.7|1923.5|1920.5|1931.7|1928.7|1921.5|1918.6|3609
1662976800000|2022-09-12 10:00:00|1923.6|1920.6|1922.7|1919.7|1928.3|1925.4|1919.2|1916.2|3219
1662980400000|2022-09-12 11:00:00|1922.9|1919.9|1948.1|1946.1|1951.2|1948.2|1921.9|1919.1|4467
1662984000000|2022-09-12 12:00:00|1949.6|1946.6|1966|1963|1968.5|1965.5|1943.3|1940.8|7001
1662987600000|2022-09-12 13:00:00|1966.2|1963.2|1968.9|1965.9|1976.5|1974.2|1953.9|1951.2|6929
1662991200000|2022-09-12 14:00:00|1968.5|1966.5|1972.9|1969.9|1984.1|1982.1|1967.9|1965|6102
1662994800000|2022-09-12 15:00:00|1972.8|1970.8|1997.4|1994.4|1999.2|1997.2|1971.6|1969.5|5425
1662998400000|2022-09-12 16:00:00|1997.3|1994.3|1992.8|1990.8|2003|2000|1990.3|1987.3|3967
1663002000000|2022-09-12 17:00:00|1992.9|1990.9|1985|1983|1994.8|1992.7|1981.7|1979.7|3124
1663005600000|2022-09-12 18:00:00|1984.6|1982.6|1983|1981|1986.3|1983.9|1978.2|1975.7|3542
1663009200000|2022-09-12 19:00:00|1982.9|1980.9|1974.8|1972.8|1984.6|1982|1974.3|1972.3|2364
1663012800000|2022-09-12 20:00:00|1974.7|1972.7|1980.9|1977.9|1983.6|1980.6|1974.7|1972.7|1493
1663020000000|2022-09-12 22:00:00|1982.1|1979.1|1984|1981|1986.9|1983.1|1980.8|1976.6|1046
1663023600000|2022-09-12 23:00:00|1983.9|1980.9|1985.4|1983.4|1990.8|1988.2|1983|1980|947
1663027200000|2022-09-13 00:00:00|1985.5|1983.5|1975.9|1972.9|1989.1|1986.1|1975.4|1972.4|1983
1663030800000|2022-09-13 01:00:00|1976.3|1973.3|1964|1961|1976.3|1973.3|1954|1951.4|4594
1663034400000|2022-09-13 02:00:00|1964.1|1961.1|1966.6|1963.6|1970.7|1967.7|1960.6|1957.9|2328
1663038000000|2022-09-13 03:00:00|1966.5|1963.5|1964.1|1961.1|1969.4|1966.6|1960.3|1957.6|1946
1663041600000|2022-09-13 04:00:00|1964.2|1961.2|1968.2|1965.2|1968.9|1966.1|1963|1960.2|1864
1663045200000|2022-09-13 05:00:00|1968.4|1965.4|1970|1967|1974.7|1971.8|1964.8|1961.8|2631
1663048800000|2022-09-13 06:00:00|1970.5|1967.5|1973.9|1970.9|1977.3|1974.5|1968.8|1966|3606
1663052400000|2022-09-13 07:00:00|1974|1971|1983.3|1980.3|1983.4|1980.4|1970.9|1967.9|4255
1663056000000|2022-09-13 08:00:00|1983.4|1980.4|1984.8|1982.8|1990.3|1987.3|1975.7|1973.3|3439
1663059600000|2022-09-13 09:00:00|1984.4|1982.4|1982.4|1980.4|1988.2|1985.2|1978.4|1975.8|3319
1663063200000|2022-09-13 10:00:00|1982.5|1980.5|1986.3|1983.3|1988.9|1985.9|1978.8|1975.8|3060
1663066800000|2022-09-13 11:00:00|1986.5|1983.5|1990.4|1987.4|1994.4|1991.4|1985.2|1982.2|3794
1663070400000|2022-09-13 12:00:00|1990.5|1987.5|1946.9|1943.9|1996|1993.9|1946.3|1943.3|8821
1663074000000|2022-09-13 13:00:00|1946.8|1943.8|1964.8|1961.8|1976.4|1973.4|1938.5|1935.5|8936
1663077600000|2022-09-13 14:00:00|1965|1962|1956.3|1953.3|1970.4|1967.4|1955|1952|6505
1663081200000|2022-09-13 15:00:00|1956.6|1953.6|1945.5|1942.5|1961|1958|1945|1942|4946
1663084800000|2022-09-13 16:00:00|1945.4|1942.4|1945.5|1942.5|1949|1946.5|1941.7|1938.7|3169
1663088400000|2022-09-13 17:00:00|1945.8|1942.8|1950.8|1947.8|1957.9|1955.1|1945.2|1942.2|3359
1663092000000|2022-09-13 18:00:00|1950.9|1947.9|1945|1942|1952.4|1949.7|1943.2|1940.5|2808
1663095600000|2022-09-13 19:00:00|1944.8|1941.8|1937.7|1934.7|1946.6|1944.1|1935.3|1932.5|2830
1663099200000|2022-09-13 20:00:00|1937.3|1934.3|1935.1|1932.1|1940.3|1937.8|1934.6|1928.5|1166
1663106400000|2022-09-13 22:00:00|1933.7|1930.7|1933.8|1930.8|1936.2|1932.3|1930.9|1926.8|1442
1663110000000|2022-09-13 23:00:00|1933.7|1930.7|1937.2|1934.2|1939.3|1936.3|1931.6|1928.6|1498
1663113600000|2022-09-14 00:00:00|1936.9|1933.9|1926|1923|1940.2|1937.2|1925.2|1922.2|3962
1663117200000|2022-09-14 01:00:00|1926.1|1923.1|1931.8|1928.8|1934.3|1931.4|1925.6|1922.6|4038
1663120800000|2022-09-14 02:00:00|1932|1929|1932.2|1929.2|1938.2|1935.2|1931.2|1928.2|2688
1663124400000|2022-09-14 03:00:00|1932.1|1929.1|1931.6|1928.6|1934|1931.3|1928.8|1925.8|2129
1663128000000|2022-09-14 04:00:00|1931.5|1928.5|1934.1|1931.1|1937.6|1934.6|1927.9|1924.9|2830
1663131600000|2022-09-14 05:00:00|1934|1931|1931.7|1928.7|1939.7|1936.7|1930.1|1927.1|3300
1663135200000|2022-09-14 06:00:00|1931.6|1928.6|1937.2|1934.2|1938.4|1935.4|1931.4|1928.4|4765
1663138800000|2022-09-14 07:00:00|1937.3|1934.3|1944.2|1941.2|1948.1|1945.1|1931.8|1928.8|5477
1663142400000|2022-09-14 08:00:00|1944.1|1941.1|1952|1949|1953.6|1950.7|1943|1940|4112
1663146000000|2022-09-14 09:00:00|1951.8|1948.8|1956.1|1953.1|1958.3|1955.5|1948|1945.1|3299
1663149600000|2022-09-14 10:00:00|1955.5|1952.5|1950.9|1947.9|1961.5|1958.5|1950.7|1947.7|3405
1663153200000|2022-09-14 11:00:00|1950.8|1947.8|1946.6|1943.6|1956.1|1953.5|1945.3|1942.4|4432
1663156800000|2022-09-14 12:00:00|1946.7|1943.7|1962.5|1959.5|1967.9|1965.4|1942|1939|5813
1663160400000|2022-09-14 13:00:00|1962.3|1959.3|1961|1959|1966.2|1963.2|1952.1|1949.1|6556
1663164000000|2022-09-14 14:00:00|1960.8|1958.8|1966.7|1963.7|1967.9|1965|1953.9|1951.3|5816
1663167600000|2022-09-14 15:00:00|1966.9|1963.9|1965.2|1962.2|1971.3|1968.3|1961.3|1958.3|4049
1663171200000|2022-09-14 16:00:00|1965.1|1962.1|1960.4|1957.4|1968.7|1966|1959.3|1956.5|2864
1663174800000|2022-09-14 17:00:00|1960.2|1957.2|1958.1|1956.1|1962.2|1959.4|1956.4|1954.1|3102
1663178400000|2022-09-14 18:00:00|1958.5|1955.5|1955.9|1952.9|1964.1|1961.5|1955.4|1952.9|2638
1663182000000|2022-09-14 19:00:00|1955.6|1952.6|1955.8|1952.8|1957.9|1954.9|1946.8|1944.2|2947
1663185600000|2022-09-14 20:00:00|1955|1953|1965.5|1962.5|1971|1963.6|1954.6|1952.2|1570
1663192800000|2022-09-14 22:00:00|1964.9|1961.9|1965.7|1962.7|1967|1963.8|1963|1957.2|1662
1663196400000|2022-09-14 23:00:00|1965.6|1962.6|1966.2|1963.2|1968.3|1965.3|1964.7|1961.7|1280
1663200000000|2022-09-15 00:00:00|1966.4|1963.4|1963.9|1960.9|1967.6|1965.1|1961.5|1958.8|1690
1663203600000|2022-09-15 01:00:00|1963.7|1960.7|1963.8|1960.8|1964.2|1961.2|1957.4|1954.7|3185
1663207200000|2022-09-15 02:00:00|1963.6|1960.6|1954.3|1951.3|1965|1962.1|1953.1|1950.6|2424
1663210800000|2022-09-15 03:00:00|1954.4|1951.4|1952.1|1949.1|1954.4|1951.4|1949.2|1946.2|1896
1663214400000|2022-09-15 04:00:00|1951.9|1948.9|1946.9|1943.9|1954.2|1951.2|1945.4|1943|1516
1663218000000|2022-09-15 05:00:00|1947|1944|1944|1941|1950|1947.1|1942.9|1939.9|2582
1663221600000|2022-09-15 06:00:00|1943.9|1940.9|1938.4|1935.4|1947.4|1944.4|1935.6|1933|3097
1663225200000|2022-09-15 07:00:00|1938.3|1935.3|1952.8|1949.8|1952.8|1949.8|1935.8|1932.8|3760
1663228800000|2022-09-15 08:00:00|1952.7|1949.7|1946.3|1943.3|1953.4|1950.4|1940.4|1938.2|3527
1663232400000|2022-09-15 09:00:00|1946.2|1943.2|1948.7|1945.7|1951|1948|1940.9|1937.9|2802
1663236000000|2022-09-15 10:00:00|1948.6|1945.6|1938.5|1935.5|1951.2|1948.2|1934.1|1931.3|3481
1663239600000|2022-09-15 11:00:00|1938.4|1935.4|1940.5|1938.5|1943.9|1941.2|1935.6|1932.6|3214
1663243200000|2022-09-15 12:00:00|1940.4|1938.4|1953.3|1950.3|1955.9|1952.9|1934.8|1931.8|6684
1663246800000|2022-09-15 13:00:00|1953.1|1950.1|1957.5|1954.5|1957.8|1954.8|1936.7|1933.7|6707
1663250400000|2022-09-15 14:00:00|1957.8|1954.8|1919.5|1916.5|1960.9|1957.9|1912.8|1909.8|6377
1663254000000|2022-09-15 15:00:00|1919.6|1916.6|1920.3|1917.3|1926.2|1923.3|1914.3|1911.3|5717
1663257600000|2022-09-15 16:00:00|1920.4|1917.4|1928.3|1925.3|1928.9|1926|1914.5|1912|4031
1663261200000|2022-09-15 17:00:00|1928.1|1925.1|1926.1|1923.1|1933.1|1930.6|1923.8|1921.5|3407
1663264800000|2022-09-15 18:00:00|1926|1923|1918.2|1916.2|1927.6|1924.6|1918.1|1915.6|3066
1663268400000|2022-09-15 19:00:00|1918.5|1916.5|1917|1914|1919.8|1917.3|1914.7|1911.7|3053
1663272000000|2022-09-15 20:00:00|1916.8|1913.8|1919.2|1916.2|1921.3|1919|1915.9|1913.5|1583
1663279200000|2022-09-15 22:00:00|1921.3|1912.4|1893.4|1890.4|1921.4|1915.5|1893.3|1890.3|1892
1663282800000|2022-09-15 23:00:00|1893.5|1890.5|1898.4|1895.4|1899.7|1896.7|1892.2|1889.2|1213
1663286400000|2022-09-16 00:00:00|1898.3|1895.3|1908|1905|1909.5|1906.5|1898.3|1895.3|2182
1663290000000|2022-09-16 01:00:00|1907.9|1904.9|1910.7|1907.7|1918.1|1915.1|1907.5|1904.5|4125
1663293600000|2022-09-16 02:00:00|1910.8|1907.8|1916.8|1913.8|1917.2|1914.2|1910.7|1907.7|2628
1663297200000|2022-09-16 03:00:00|1916.7|1913.7|1918.5|1915.5|1918.6|1915.9|1911.9|1908.9|1936
1663300800000|2022-09-16 04:00:00|1918.6|1915.6|1917|1914|1922.1|1919.1|1916.6|1913.6|1626
1663304400000|2022-09-16 05:00:00|1917.2|1914.2|1907.1|1904.1|1918.8|1915.8|1906|1903|2608
1663308000000|2022-09-16 06:00:00|1907|1904|1900.8|1897.8|1907.8|1904.8|1895.7|1892.7|4743
1663311600000|2022-09-16 07:00:00|1900.9|1897.9|1892.4|1889.4|1906.6|1904|1886.2|1883.2|4230
1663315200000|2022-09-16 08:00:00|1892.3|1889.3|1885.2|1882.2|1892.8|1889.8|1879.8|1876.8|4060
1663318800000|2022-09-16 09:00:00|1885.3|1882.3|1891.3|1888.3|1901.5|1898.5|1885.1|1882.1|3630
1663322400000|2022-09-16 10:00:00|1891.2|1888.2|1901.4|1898.4|1901.8|1898.8|1886.4|1883.4|3118
1663326000000|2022-09-16 11:00:00|1901.2|1898.2|1907.1|1904.1|1909.4|1906.4|1897.4|1894.4|3274
1663329600000|2022-09-16 12:00:00|1907|1904|1907|1904|1911.4|1908.5|1899.7|1896.7|5372
1663333200000|2022-09-16 13:00:00|1906.9|1903.9|1914.1|1911.1|1915.8|1912.8|1895.2|1892.2|6702
1663336800000|2022-09-16 14:00:00|1916|1913|1942.4|1939.4|1954.4|1952.1|1912.4|1909.4|11016
1663340400000|2022-09-16 15:00:00|1942.3|1939.3|1937.5|1934.5|1945.8|1942.8|1934.5|1931.5|7889
1663344000000|2022-09-16 16:00:00|1937.4|1934.4|1935.1|1932.1|1939.2|1936.7|1933.6|1930.9|3421
1663347600000|2022-09-16 17:00:00|1935|1932|1938.1|1935.1|1941.8|1939.1|1934|1931.1|2730
1663351200000|2022-09-16 18:00:00|1938.5|1935.5|1956.5|1954.5|1957.4|1954.8|1938|1935|3278
1663354800000|2022-09-16 19:00:00|1956.2|1954.2|1955.1|1952.1|1963.9|1960.9|1953.8|1951.3|3727
1663358400000|2022-09-16 20:00:00|1955|1952|1960.2|1957.2|1966|1960.5|1954.4|1951.8|2242
1663538400000|2022-09-18 22:00:00|1957.1|1954.1|1959.9|1956.9|1962.6|1958.1|1953.9|1948.9|2014
1663542000000|2022-09-18 23:00:00|1959.6|1956.6|1963.3|1960.3|1967.3|1964.3|1958.8|1955.8|1619
1663545600000|2022-09-19 00:00:00|1963.2|1960.2|1958.1|1955.1|1965.9|1963.3|1957.5|1954.5|2781
1663549200000|2022-09-19 01:00:00|1958|1955|1945.7|1942.7|1958|1955|1945.1|1942.1|4485
1663552800000|2022-09-19 02:00:00|1945.8|1942.8|1944.3|1941.3|1946.2|1943.2|1937.3|1934.3|3333
1663556400000|2022-09-19 03:00:00|1944.1|1941.1|1941|1939|1944.3|1941.5|1938.4|1935.7|2156
1663560000000|2022-09-19 04:00:00|1941.1|1939.1|1943.8|1940.8|1946.3|1943.7|1937|1934.4|1735
1663563600000|2022-09-19 05:00:00|1943.6|1940.6|1939.3|1936.3|1944.9|1942.1|1938|1935.6|2795
1663567200000|2022-09-19 06:00:00|1939.1|1936.1|1936.9|1933.9|1940.3|1937.3|1934.2|1931.5|4123
1663570800000|2022-09-19 07:00:00|1936.8|1933.8|1933.3|1930.3|1936.8|1933.8|1924.1|1921.4|4528
1663574400000|2022-09-19 08:00:00|1933.2|1930.2|1930.1|1927.1|1938.6|1936|1928.7|1926.2|4392
1663578000000|2022-09-19 09:00:00|1930.3|1927.3|1932.9|1929.9|1938.2|1935.2|1928.8|1925.8|3742
1663581600000|2022-09-19 10:00:00|1932.7|1929.7|1936.2|1933.2|1939.1|1936.6|1928.9|1925.9|3410
1663585200000|2022-09-19 11:00:00|1936.5|1933.5|1934.8|1931.8|1940.1|1937.4|1928.9|1926|5003
1663588800000|2022-09-19 12:00:00|1934.9|1931.9|1930.3|1927.3|1944|1941.2|1929.8|1926.9|7002
1663592400000|2022-09-19 13:00:00|1930.2|1927.2|1937.5|1934.5|1945.5|1943.2|1923.5|1920.5|8821
1663596000000|2022-09-19 14:00:00|1937.2|1935.2|1942.6|1940.6|1951.9|1949.1|1932.5|1930.3|8162
1663599600000|2022-09-19 15:00:00|1942.5|1940.5|1936.5|1933.5|1950.2|1948.1|1935.9|1933.4|5378
1663603200000|2022-09-19 16:00:00|1936.3|1933.3|1939|1936|1941.3|1938.9|1935.5|1933.3|3703
1663606800000|2022-09-19 17:00:00|1938.9|1935.9|1935.6|1932.6|1940.9|1938.5|1933|1930.5|3198
1663610400000|2022-09-19 18:00:00|1935.8|1932.8|1942.4|1939.4|1942.7|1939.7|1934.6|1932|2657
1663614000000|2022-09-19 19:00:00|1942.6|1939.6|1953.3|1950.3|1954.7|1952.1|1941.9|1939|2959
1663617600000|2022-09-19 20:00:00|1953.4|1950.4|1957.7|1954.7|1958.4|1955.4|1952|1949|1498
1663624800000|2022-09-19 22:00:00|1958|1955|1953.4|1950.4|1959.9|1956.2|1952.1|1949.5|1200
1663628400000|2022-09-19 23:00:00|1953.3|1950.3|1955|1952|1955.5|1952.5|1951.6|1948.6|1454
1663632000000|2022-09-20 00:00:00|1955.1|1952.1|1952.5|1949.5|1959.7|1956.7|1950|1947.4|2924
1663635600000|2022-09-20 01:00:00|1952.4|1949.4|1947.1|1944.1|1952.6|1949.8|1944.6|1941.9|3248
1663639200000|2022-09-20 02:00:00|1947.2|1944.2|1952.9|1949.9|1959.4|1956.4|1945.9|1943.4|2743
1663642800000|2022-09-20 03:00:00|1952.8|1949.8|1955.5|1952.5|1955.9|1952.9|1951.8|1948.8|1518
1663646400000|2022-09-20 04:00:00|1955.4|1952.4|1948.1|1945.1|1956|1953|1946.6|1943.6|1483
1663650000000|2022-09-20 05:00:00|1948.2|1945.2|1946|1943|1950.2|1947.2|1945|1942|2369
1663653600000|2022-09-20 06:00:00|1946.3|1943.3|1939.9|1936.9|1948.3|1945.3|1938.8|1935.8|3976
1663657200000|2022-09-20 07:00:00|1940|1937|1936.8|1933.8|1949|1946|1935.8|1932.8|5096
1663660800000|2022-09-20 08:00:00|1936.7|1933.7|1932.1|1929.1|1938.2|1935.2|1929.9|1927.4|3963
1663664400000|2022-09-20 09:00:00|1932.2|1929.2|1930.8|1927.8|1936.1|1933.1|1927.7|1924.9|4051
1663668000000|2022-09-20 10:00:00|1930.9|1927.9|1933.2|1930.2|1937.9|1934.9|1925.4|1922.4|2648
1663671600000|2022-09-20 11:00:00|1933.3|1930.3|1931.1|1928.1|1938.4|1935.4|1926.3|1923.7|4026
1663675200000|2022-09-20 12:00:00|1931.2|1928.2|1923.3|1921.3|1934.8|1931.8|1919.7|1917|7024
1663678800000|2022-09-20 13:00:00|1923.5|1920.5|1915.3|1913.3|1931.4|1928.4|1908|1905|7972
1663682400000|2022-09-20 14:00:00|1915.1|1913.1|1919.8|1916.8|1922.7|1920.3|1910.6|1908.2|7007
1663686000000|2022-09-20 15:00:00|1919.7|1916.7|1923.8|1921.8|1926.8|1923.8|1918.2|1915.5|4734
1663689600000|2022-09-20 16:00:00|1923.7|1921.7|1924.5|1921.5|1925.8|1922.9|1920.6|1917.6|3386
1663693200000|2022-09-20 17:00:00|1924.6|1921.6|1921.8|1918.8|1925.8|1922.8|1916.3|1913.3|3465
1663696800000|2022-09-20 18:00:00|1921.9|1918.9|1925.4|1922.4|1927.6|1924.6|1919.7|1916.7|3257
1663700400000|2022-09-20 19:00:00|1925.2|1922.2|1927.2|1924.2|1931|1928|1924.8|1922.1|3266
1663704000000|2022-09-20 20:00:00|1926.5|1923.5|1929.5|1926.5|1930.7|1927.4|1925.5|1922.9|1353
1663711200000|2022-09-20 22:00:00|1929.8|1926.8|1927.1|1924.1|1931.4|1928.4|1925.4|1922|1475
1663714800000|2022-09-20 23:00:00|1927.6|1924.6|1930.7|1927.7|1931.1|1928.4|1926.9|1923.9|1072
1663718400000|2022-09-21 00:00:00|1930.8|1927.8|1928.5|1925.5|1932.7|1930.2|1927.2|1924.3|2404
1663722000000|2022-09-21 01:00:00|1928.6|1925.6|1929.1|1926.1|1932.9|1929.9|1926.6|1923.6|3256
1663725600000|2022-09-21 02:00:00|1929|1926|1933.9|1930.9|1937.2|1934.2|1927.9|1924.9|2876
1663729200000|2022-09-21 03:00:00|1934|1931|1930.7|1927.7|1935.8|1932.8|1929.3|1926.3|2219
1663732800000|2022-09-21 04:00:00|1930.6|1927.6|1928.8|1925.8|1931|1928|1926.1|1923.1|1518
1663736400000|2022-09-21 05:00:00|1928.9|1925.9|1933.4|1930.4|1937.4|1934.4|1928.1|1925.1|2209
1663740000000|2022-09-21 06:00:00|1933.2|1930.2|1942|1939|1946.7|1943.7|1928.3|1925.3|9493
1663743600000|2022-09-21 07:00:00|1942.1|1939.1|1937.8|1934.8|1947.1|1944.1|1935.8|1932.8|8365
1663747200000|2022-09-21 08:00:00|1937.9|1934.9|1941.8|1938.8|1944.1|1941.1|1934.9|1931.9|6130
1663750800000|2022-09-21 09:00:00|1941.7|1938.7|1952|1949|1952.9|1950.2|1941.1|1938.1|4476
1663754400000|2022-09-21 10:00:00|1951.1|1949.1|1955.1|1952.1|1957.8|1954.8|1950.7|1948.1|2951
1663758000000|2022-09-21 11:00:00|1954.8|1951.8|1957.9|1954.9|1960.5|1957.5|1951.2|1948.5|4419
1663761600000|2022-09-21 12:00:00|1957.7|1954.7|1965.5|1962.5|1976.3|1973.4|1955.5|1953|6587
1663765200000|2022-09-21 13:00:00|1965.1|1962.1|1946.1|1943.1|1966.1|1963.4|1944|1941.6|7879
1663768800000|2022-09-21 14:00:00|1946.2|1943.2|1941|1939|1948.9|1945.9|1936.7|1934.2|6725
1663772400000|2022-09-21 15:00:00|1941.1|1939.1|1945.7|1943.7|1949.4|1947.1|1939.2|1936.2|4896
1663776000000|2022-09-21 16:00:00|1946.2|1943.2|1943.7|1940.7|1947.5|1944.9|1942.7|1940.2|2898
1663779600000|2022-09-21 17:00:00|1943.8|1940.8|1956|1953|1961.6|1956.5|1942.9|1939.9|3418
1663783200000|2022-09-21 18:00:00|1956.1|1953.1|1990.1|1987.1|1992.8|1989.8|1935|1932|19129
1663786800000|2022-09-21 19:00:00|1990.2|1987.2|1962.7|1959.7|1994|1991|1960.3|1957.3|14340
1663790400000|2022-09-21 20:00:00|1962.8|1959.8|1958.2|1955.2|1964.3|1961.3|1954.1|1951.7|2454
1663797600000|2022-09-21 22:00:00|1959.3|1956.3|1952.4|1949.4|1963|1956.8|1950.4|1947.4|1969
1663801200000|2022-09-21 23:00:00|1952.6|1949.6|1947.9|1944.9|1954.3|1951.3|1942.3|1939.3|2167
1663804800000|2022-09-22 00:00:00|1947.8|1944.8|1933|1930|1948.8|1945.8|1931.9|1928.9|3850
1663808400000|2022-09-22 01:00:00|1933.3|1930.3|1938.3|1935.3|1940.7|1937.7|1926.2|1923.4|5624
1663812000000|2022-09-22 02:00:00|1938|1935|1948.6|1945.6|1951.6|1948.6|1935.7|1932.7|4382
1663815600000|2022-09-22 03:00:00|1948.7|1945.7|1938.2|1935.2|1949.3|1946.3|1938.2|1935.2|3796
1663819200000|2022-09-22 04:00:00|1938.3|1935.3|1939.5|1936.5|1942.2|1939.2|1936.9|1933.9|1910
1663822800000|2022-09-22 05:00:00|1939.4|1936.4|1941.1|1938.1|1948.7|1946|1937.4|1934.6|2925
1663826400000|2022-09-22 06:00:00|1941|1938|1938.1|1935.1|1945.2|1942.2|1935.6|1932.6|5228
1663830000000|2022-09-22 07:00:00|1938|1935|1945.5|1942.5|1949.1|1946.1|1931.7|1928.7|7241
1663833600000|2022-09-22 08:00:00|1945.6|1942.6|1963.3|1960.3|1973.5|1970.5|1943.8|1940.8|12141
1663837200000|2022-09-22 09:00:00|1963.7|1960.7|1958.8|1955.8|1971.2|1968.3|1956.2|1953.8|7086
1663840800000|2022-09-22 10:00:00|1958.7|1955.7|1959.3|1956.3|1963|1960|1953.5|1950.5|5017
1663844400000|2022-09-22 11:00:00|1959.5|1956.5|1963.6|1960.6|1966|1963|1950.3|1947.3|8105
1663848000000|2022-09-22 12:00:00|1963.4|1960.4|1981.9|1978.9|1987.6|1984.6|1962.8|1959.8|9317
1663851600000|2022-09-22 13:00:00|1981.4|1978.4|1957.2|1954.2|1981.8|1978.8|1953.2|1950.2|10198
1663855200000|2022-09-22 14:00:00|1957.1|1954.1|1952.3|1949.3|1965.6|1962.6|1950.1|1947.3|9015
1663858800000|2022-09-22 15:00:00|1952.2|1949.2|1954.8|1951.8|1956.9|1953.9|1944.6|1941.6|6403
1663862400000|2022-09-22 16:00:00|1954.9|1951.9|1960.1|1957.1|1964.4|1961.4|1953.7|1950.7|4014
1663866000000|2022-09-22 17:00:00|1960|1957|1964.3|1961.3|1965.8|1962.9|1957.9|1954.9|3046
1663869600000|2022-09-22 18:00:00|1964.1|1961.1|1962.6|1959.6|1965.8|1962.8|1957.3|1954.3|3114
1663873200000|2022-09-22 19:00:00|1962.7|1959.7|1964.2|1961.2|1969.7|1966.8|1962.4|1959.4|3561
1663876800000|2022-09-22 20:00:00|1964.3|1961.3|1964.7|1961.7|1967.4|1963.3|1962.4|1959.9|1215
1663884000000|2022-09-22 22:00:00|1965.8|1960|1966.5|1963.5|1967.9|1963.7|1962.4|1958.3|1331
1663887600000|2022-09-22 23:00:00|1966.6|1963.6|1968.8|1965.8|1969.2|1966.2|1965.9|1962.9|1370
1663891200000|2022-09-23 00:00:00|1968.6|1965.6|1969.6|1966.6|1971.7|1968.7|1965.5|1962.5|2623
1663894800000|2022-09-23 01:00:00|1969.7|1966.7|1967|1964|1972.5|1969.5|1962.1|1959.1|3653
1663898400000|2022-09-23 02:00:00|1966.9|1963.9|1963.1|1960.1|1967|1964|1960.9|1957.9|2794
1663902000000|2022-09-23 03:00:00|1963.2|1960.2|1960.4|1957.4|1966.6|1963.6|1958.9|1955.9|1912
1663905600000|2022-09-23 04:00:00|1960.5|1957.5|1956.4|1953.4|1960.9|1957.9|1955.8|1952.8|1715
1663909200000|2022-09-23 05:00:00|1956.5|1953.5|1967.9|1964.9|1968.8|1966.1|1956.3|1953.3|2823
1663912800000|2022-09-23 06:00:00|1967.8|1964.8|1963.5|1960.5|1972.1|1969.1|1962.5|1959.8|4352
1663916400000|2022-09-23 07:00:00|1963.6|1960.6|1956.7|1953.7|1966.2|1963.7|1953|1950|6471
1663920000000|2022-09-23 08:00:00|1956.6|1953.6|1946.2|1944.2|1959|1956.4|1942.5|1939.8|5676
1663923600000|2022-09-23 09:00:00|1946.1|1944.1|1941.2|1938.2|1949.9|1946.9|1930.2|1927.2|7697
1663927200000|2022-09-23 10:00:00|1941.3|1938.3|1905.6|1902.6|1941.3|1938.3|1902.4|1899.4|7943
1663930800000|2022-09-23 11:00:00|1905.4|1902.4|1910|1907|1913.2|1910.2|1901.6|1898.6|8181
1663934400000|2022-09-23 12:00:00|1909.3|1906.3|1901.2|1898.2|1915.7|1912.7|1889.2|1886.2|7943
1663938000000|2022-09-23 13:00:00|1901.1|1898.1|1891.3|1888.3|1923.1|1920.1|1891|1888|10934
1663941600000|2022-09-23 14:00:00|1891|1888|1881.4|1878.4|1900.9|1897.9|1878.6|1876.2|10370
1663945200000|2022-09-23 15:00:00|1881.3|1878.3|1883.8|1880.8|1892.4|1889.8|1880.8|1878.2|6837
1663948800000|2022-09-23 16:00:00|1883.5|1880.5|1892.9|1889.9|1894|1891|1883|1880.5|5032
1663952400000|2022-09-23 17:00:00|1892.8|1889.8|1888.2|1885.2|1897.2|1894.6|1885.5|1882.5|4502
1663956000000|2022-09-23 18:00:00|1888.1|1885.1|1880.1|1877.1|1891.2|1888.2|1879.5|1876.9|4433
1663959600000|2022-09-23 19:00:00|1880|1877|1888.1|1885.1|1891.6|1888.6|1879.5|1877|4880
1663963200000|2022-09-23 20:00:00|1888|1885|1888|1885|1893.3|1888.9|1887.7|1881.2|2184
1664143200000|2022-09-25 22:00:00|1886.1|1883.1|1884.1|1881.1|1886.3|1883.3|1873.3|1868.5|2825
1664146800000|2022-09-25 23:00:00|1884|1881|1880.6|1877.6|1885.4|1882.4|1876.3|1873.3|2422
1664150400000|2022-09-26 00:00:00|1880.5|1877.5|1854.2|1851.2|1887.4|1884.4|1849.5|1846.5|4561
1664154000000|2022-09-26 01:00:00|1855|1851.1|1870.4|1867.4|1878.2|1875.2|1852.3|1849.3|11971
1664157600000|2022-09-26 02:00:00|1870.8|1867.8|1862.5|1859.5|1873|1870.5|1861.8|1858.8|5218
1664161200000|2022-09-26 03:00:00|1862.6|1859.6|1857.6|1854.6|1862.8|1859.8|1855.4|1852.4|3758
1664164800000|2022-09-26 04:00:00|1857.5|1854.5|1855.3|1852.3|1862.5|1859.5|1854.6|1851.6|2993
1664168400000|2022-09-26 05:00:00|1855.4|1852.4|1854.5|1851.5|1862.5|1859.5|1849.8|1846.8|4276
1664172000000|2022-09-26 06:00:00|1854.6|1851.6|1857.8|1854.8|1865|1862|1854.6|1851.6|6376
1664175600000|2022-09-26 07:00:00|1857.7|1854.7|1869|1866|1880.4|1877.6|1856.2|1853.2|9564
1664179200000|2022-09-26 08:00:00|1868.8|1865.8|1876.7|1873.7|1879.3|1876.3|1864.1|1861.1|6811
1664182800000|2022-09-26 09:00:00|1876.8|1873.8|1864.1|1861.1|1878.2|1875.2|1862|1859|6060
1664186400000|2022-09-26 10:00:00|1864|1861|1866.9|1863.9|1870.5|1867.5|1859|1856.4|5559
1664190000000|2022-09-26 11:00:00|1866.8|1863.8|1871.6|1868.6|1877|1874|1860.3|1857.3|5940
1664193600000|2022-09-26 12:00:00|1871.7|1868.7|1885.2|1882.2|1889.8|1887.3|1871.7|1868.7|8373
1664197200000|2022-09-26 13:00:00|1884.7|1882.7|1898.3|1895.3|1900.4|1897.7|1881.2|1878.3|9180
1664200800000|2022-09-26 14:00:00|1898.1|1895.1|1890.7|1887.7|1904.7|1901.7|1890.3|1887.7|8645
1664204400000|2022-09-26 15:00:00|1890.8|1887.8|1872.5|1869.5|1891.9|1888.9|1872.2|1869.3|7760
1664208000000|2022-09-26 16:00:00|1872.6|1869.6|1861.9|1858.9|1874.5|1871.8|1857.9|1855|6156
1664211600000|2022-09-26 17:00:00|1861.8|1858.8|1838|1835|1862.5|1859.8|1837.5|1834.5|6124
1664215200000|2022-09-26 18:00:00|1838.1|1835.1|1844.5|1841.5|1847.4|1844.8|1835.8|1833|6248
1664218800000|2022-09-26 19:00:00|1844.3|1841.3|1839.9|1836.9|1851.9|1849.3|1839.3|1836.3|5818
1664222400000|2022-09-26 20:00:00|1839.8|1836.8|1836.9|1833.9|1841.2|1838.4|1834.3|1828.3|2364
1664229600000|2022-09-26 22:00:00|1836|1833|1844.2|1841.2|1844.3|1841.7|1835.8|1832.8|2022
1664233200000|2022-09-26 23:00:00|1844.1|1841.1|1844.8|1841.8|1845.8|1843|1840.9|1838.2|1803
1664236800000|2022-09-27 00:00:00|1844.7|1841.7|1852.4|1849.4|1854.2|1851.2|1844.6|1841.6|3336
1664240400000|2022-09-27 01:00:00|1852.5|1849.5|1852.4|1849.4|1857.8|1854.8|1850.7|1848.1|4083
1664244000000|2022-09-27 02:00:00|1852.5|1849.5|1850.5|1847.5|1853.2|1850.2|1847.3|1844.7|2803
1664247600000|2022-09-27 03:00:00|1850.2|1847.2|1851.1|1848.1|1853.3|1850.7|1846.6|1843.7|2337
1664251200000|2022-09-27 04:00:00|1851.3|1848.3|1855.2|1852.2|1858.1|1855.1|1849.8|1847.2|1996
1664254800000|2022-09-27 05:00:00|1854.9|1851.9|1863.8|1860.8|1864.9|1861.9|1853.1|1850.6|2872
1664258400000|2022-09-27 06:00:00|1863.9|1860.9|1864.1|1861.1|1869.3|1866.3|1859.3|1856.5|5183
1664262000000|2022-09-27 07:00:00|1864.2|1861.2|1871|1868|1877.4|1874.4|1864.2|1861.2|6072
1664265600000|2022-09-27 08:00:00|1870.9|1867.9|1865.1|1862.1|1871.2|1868.2|1861.2|1858.2|5431
1664269200000|2022-09-27 09:00:00|1865.2|1862.2|1859.5|1856.5|1867|1864.4|1857.5|1855|4343
1664272800000|2022-09-27 10:00:00|1859.2|1857.5|1867.6|1864.6|1872.2|1869.8|1858.6|1855.7|4930
1664276400000|2022-09-27 11:00:00|1866.7|1863.7|1869.9|1866.9|1878.9|1875.9|1865.7|1863|4730
1664280000000|2022-09-27 12:00:00|1869.8|1866.8|1869.6|1866.6|1880.3|1877.8|1868.9|1866.1|5554
1664283600000|2022-09-27 13:00:00|1869.5|1866.5|1875.7|1872.7|1879.3|1876.3|1863.3|1860.3|8660
1664287200000|2022-09-27 14:00:00|1875.8|1872.8|1872.6|1870.6|1877.8|1875.2|1862.1|1859.1|10063
1664290800000|2022-09-27 15:00:00|1872.7|1870.7|1856.9|1853.9|1873.2|1870.7|1855.6|1853|6943
1664294400000|2022-09-27 16:00:00|1856.5|1854.5|1840.5|1837.5|1857.3|1854.7|1838|1835.1|5962
1664298000000|2022-09-27 17:00:00|1840.3|1837.3|1843.2|1840.2|1843.3|1840.3|1833.3|1830.5|5936
1664301600000|2022-09-27 18:00:00|1843.3|1840.3|1849.4|1846.4|1850.1|1847.6|1840.9|1838.2|4236
1664305200000|2022-09-27 19:00:00|1849.3|1846.3|1836.4|1833.4|1849.4|1846.4|1835.5|1833|4062
1664308800000|2022-09-27 20:00:00|1836.6|1833.6|1840.7|1837.7|1843.5|1839.7|1836.6|1833.6|1821
1664316000000|2022-09-27 22:00:00|1845.1|1836.1|1840.8|1837.8|1846.1|1839.3|1838.2|1832.9|1604
1664319600000|2022-09-27 23:00:00|1840.7|1837.7|1840.6|1837.6|1840.7|1837.7|1835.5|1832.6|1528
1664323200000|2022-09-28 00:00:00|1840.5|1837.5|1837.4|1834.4|1845.3|1842.3|1834.1|1831.2|3046
1664326800000|2022-09-28 01:00:00|1837.7|1834.7|1826.4|1823.4|1840.2|1837.7|1823.4|1820.9|5108
1664330400000|2022-09-28 02:00:00|1826.5|1823.5|1819.6|1816.6|1828.5|1825.5|1818.2|1815.2|4172
1664334000000|2022-09-28 03:00:00|1819.7|1816.7|1822.3|1819.3|1825.3|1822.3|1819.6|1816.6|3460
1664337600000|2022-09-28 04:00:00|1822.2|1819.2|1819.5|1816.5|1826.4|1823.5|1817.9|1814.9|2261
1664341200000|2022-09-28 05:00:00|1819.4|1816.4|1812.5|1810.5|1821.2|1818.2|1811.8|1808.9|3582
1664344800000|2022-09-28 06:00:00|1812.8|1809.8|1805.2|1802.2|1820.2|1817.5|1804.8|1801.8|6612
1664348400000|2022-09-28 07:00:00|1805.3|1802.3|1816.7|1813.7|1821.1|1818.1|1798.4|1795.4|9544
1664352000000|2022-09-28 08:00:00|1816.8|1813.8|1808.4|1805.4|1821.8|1818.8|1805|1802|6662
1664355600000|2022-09-28 09:00:00|1808.5|1805.5|1800.6|1797.6|1810|1807|1799.2|1796.4|6069
1664359200000|2022-09-28 10:00:00|1800.5|1797.5|1828.6|1825.6|1835.1|1832.5|1797.4|1795|12789
1664362800000|2022-09-28 11:00:00|1828.7|1825.7|1814.6|1811.6|1828.7|1825.7|1811.9|1809.1|8061
1664366400000|2022-09-28 12:00:00|1814.8|1811.8|1831.9|1828.9|1838.9|1835.9|1813.3|1810.3|8463
1664370000000|2022-09-28 13:00:00|1831.8|1828.8|1860|1857|1866.5|1863.6|1827.1|1824.1|9607
1664373600000|2022-09-28 14:00:00|1860.2|1857.2|1867.5|1864.5|1872.8|1869.8|1860.2|1857.2|9641
1664377200000|2022-09-28 15:00:00|1867.2|1864.2|1879.8|1876.8|1881.3|1878.3|1863.4|1860.4|6672
1664380800000|2022-09-28 16:00:00|1879.9|1876.9|1885|1882|1887.3|1884.8|1876|1873|4642
1664384400000|2022-09-28 17:00:00|1884.9|1881.9|1893.5|1890.5|1899.3|1896.7|1884.1|1881.1|4728
1664388000000|2022-09-28 18:00:00|1893.4|1890.4|1898.7|1895.7|1899.2|1896.7|1892.2|1889.4|3990
1664391600000|2022-09-28 19:00:00|1898.6|1895.6|1894.1|1891.1|1899.2|1896.7|1890.5|1887.8|2638
1664395200000|2022-09-28 20:00:00|1894.2|1891.2|1890.1|1887.1|1894.5|1891.5|1889.3|1886.7|1262
1664402400000|2022-09-28 22:00:00|1895.5|1886.5|1887.4|1884.4|1898.6|1889.8|1887.2|1882.9|1361
1664406000000|2022-09-28 23:00:00|1887.5|1884.5|1885.3|1882.3|1888.5|1885.5|1884.5|1882.2|886
1664409600000|2022-09-29 00:00:00|1885.4|1882.4|1882|1879|1886.5|1883.9|1880.4|1877.4|2248
1664413200000|2022-09-29 01:00:00|1882.2|1879.2|1881.2|1878.2|1892.8|1889.8|1880.3|1877.3|4025
1664416800000|2022-09-29 02:00:00|1881.3|1878.3|1875.3|1872.3|1881.3|1878.3|1870.2|1867.2|3213
1664420400000|2022-09-29 03:00:00|1875.4|1872.4|1879.4|1876.4|1880.9|1878|1874|1871|2337
1664424000000|2022-09-29 04:00:00|1879.5|1876.5|1879.1|1876.1|1881.1|1878.4|1877.5|1874.5|1759
1664427600000|2022-09-29 05:00:00|1878.9|1875.9|1865.1|1862.1|1879.1|1876.6|1863.1|1860.3|3191
1664431200000|2022-09-29 06:00:00|1865.4|1862.4|1871.2|1868.2|1871.7|1868.7|1860.6|1858|4458
1664434800000|2022-09-29 07:00:00|1871.1|1868.1|1861|1858|1871.3|1868.3|1855.2|1852.2|5647
1664438400000|2022-09-29 08:00:00|1860.8|1857.8|1857.7|1855.7|1865.8|1863.3|1855.3|1852.4|4783
1664442000000|2022-09-29 09:00:00|1857.6|1855.6|1868.3|1865.3|1875.6|1872.6|1857.2|1854.9|5158
1664445600000|2022-09-29 10:00:00|1868.2|1865.2|1870|1867|1874.1|1871.1|1863.9|1861.3|4404
1664449200000|2022-09-29 11:00:00|1870.2|1867.2|1875|1872|1876.5|1874.1|1865.2|1862.3|5143
1664452800000|2022-09-29 12:00:00|1875.3|1872.3|1869|1866|1876.5|1873.5|1858.8|1855.8|7272
1664456400000|2022-09-29 13:00:00|1869.2|1866.2|1871.5|1868.5|1885.7|1882.8|1867.9|1864.9|8326
1664460000000|2022-09-29 14:00:00|1871.6|1868.6|1870.2|1867.2|1873.8|1870.8|1850.8|1848|8891
1664463600000|2022-09-29 15:00:00|1870.3|1867.3|1877.8|1874.8|1882.7|1879.9|1868.9|1865.9|7034
1664467200000|2022-09-29 16:00:00|1877.9|1874.9|1872.2|1869.2|1887.9|1884.9|1872.1|1869.1|4924
1664470800000|2022-09-29 17:00:00|1872|1869|1871.9|1868.9|1880|1877.3|1870.3|1867.7|3282
1664474400000|2022-09-29 18:00:00|1872|1869|1875.9|1872.9|1877.1|1874.1|1868.2|1865.5|3584
1664478000000|2022-09-29 19:00:00|1876|1873|1885|1882|1886.9|1884.2|1875.2|1872.2|3419
1664481600000|2022-09-29 20:00:00|1884.9|1881.9|1883.8|1880.8|1885.2|1882.8|1881.8|1878.7|1122
1664488800000|2022-09-29 22:00:00|1886.6|1877.6|1887.9|1884.9|1891.8|1888.4|1883.6|1877.6|2137
1664492400000|2022-09-29 23:00:00|1888.5|1885.5|1892|1889|1892.3|1889.7|1885.2|1882.2|1531
1664496000000|2022-09-30 00:00:00|1891.9|1888.9|1893|1890|1893.8|1890.8|1886.3|1883.3|2637
1664499600000|2022-09-30 01:00:00|1893.3|1890.3|1884|1881|1893.3|1890.3|1883|1880.6|3650
1664503200000|2022-09-30 02:00:00|1883.6|1880.6|1888.2|1885.2|1891.4|1888.4|1878.5|1876|3404
1664506800000|2022-09-30 03:00:00|1888.5|1885.5|1885.9|1882.9|1889.7|1887|1884.8|1882.2|1963
1664510400000|2022-09-30 04:00:00|1886|1883|1887.1|1884.1|1888.2|1885.3|1883.2|1880.4|1619
1664514000000|2022-09-30 05:00:00|1887.3|1884.3|1898.3|1895.3|1899.2|1896.4|1886.4|1883.5|3124
1664517600000|2022-09-30 06:00:00|1898.4|1895.4|1902.2|1899.2|1902.8|1899.8|1891.8|1889|4190
1664521200000|2022-09-30 07:00:00|1902.3|1899.3|1916.7|1913.7|1920.9|1918.5|1900.4|1897.4|6135
1664524800000|2022-09-30 08:00:00|1916.5|1913.5|1920.2|1917.2|1921.5|1918.9|1913.3|1910.3|5919
1664528400000|2022-09-30 09:00:00|1920.3|1917.3|1908.5|1906.5|1920.6|1917.6|1908.2|1905.3|4813
1664532000000|2022-09-30 10:00:00|1909.2|1906.2|1904|1901|1913.5|1911|1901.1|1898.1|4897
1664535600000|2022-09-30 11:00:00|1903.9|1900.9|1898.9|1895.9|1906.6|1903.6|1897.6|1894.8|4736
1664539200000|2022-09-30 12:00:00|1899|1896|1894.7|1891.7|1904.8|1901.8|1890.6|1886|7669
1664542800000|2022-09-30 13:00:00|1894.9|1891.9|1917|1914|1919.9|1916.9|1888.6|1885.6|9003
1664546400000|2022-09-30 14:00:00|1917.1|1914.1|1916.9|1913.9|1923.7|1920.7|1911.3|1908.3|9067
1664550000000|2022-09-30 15:00:00|1917.3|1914.3|1922|1919|1930.8|1928.3|1914.3|1911.3|6646
1664553600000|2022-09-30 16:00:00|1921.4|1919.4|1905.8|1902.8|1923.4|1921.4|1905.4|1902.6|3822
1664557200000|2022-09-30 17:00:00|1905.9|1902.9|1905.7|1902.7|1913.6|1911|1901.9|1899.1|3631
1664560800000|2022-09-30 18:00:00|1905.6|1902.6|1902.9|1899.9|1911.7|1908.9|1902.8|1899.8|3272
1664564400000|2022-09-30 19:00:00|1902.8|1899.8|1903.5|1900.5|1907.9|1904.9|1901|1898|3636
1664568000000|2022-09-30 20:00:00|1903.4|1900.4|1905.7|1902.7|1910.5|1904.4|1902.7|1899|2558
1664748000000|2022-10-02 22:00:00|1906.8|1903.8|1914.2|1911.2|1920.5|1914.6|1904.4|1898.9|2017
1664751600000|2022-10-02 23:00:00|1914.1|1911.1|1913.1|1910.1|1917.2|1914.6|1911.4|1908.5|1787
1664755200000|2022-10-03 00:00:00|1912.8|1909.8|1908.7|1905.7|1913.1|1910.1|1906.7|1903.7|2591
1664758800000|2022-10-03 01:00:00|1909.1|1906.1|1927.5|1924.5|1927.9|1924.9|1908.6|1905.6|2738
1664762400000|2022-10-03 02:00:00|1927.7|1924.7|1918.4|1915.4|1928.7|1925.7|1918|1915.4|1920
1664766000000|2022-10-03 03:00:00|1918.3|1915.3|1923|1920|1923.6|1920.6|1917.4|1914.9|1558
1664769600000|2022-10-03 04:00:00|1922.8|1919.8|1922|1919|1927.6|1924.6|1919.6|1916.6|2350
1664773200000|2022-10-03 05:00:00|1922.1|1919.1|1947.6|1944.6|1953.9|1950.9|1920.5|1918|3301
1664776800000|2022-10-03 06:00:00|1947.4|1944.4|1928|1925|1949.1|1946.1|1925|1922|5241
1664780400000|2022-10-03 07:00:00|1927.9|1924.9|1934.1|1931.1|1940|1937.1|1923.2|1920.7|6522
1664784000000|2022-10-03 08:00:00|1934|1931|1942.6|1939.6|1945.6|1943.1|1929.2|1926.4|4645
1664787600000|2022-10-03 09:00:00|1942.7|1939.7|1934.9|1931.9|1943.4|1941|1929.6|1926.8|3539
1664791200000|2022-10-03 10:00:00|1935|1933|1940.6|1937.6|1943.9|1941.5|1929.7|1927.2|3733
1664794800000|2022-10-03 11:00:00|1940.7|1937.7|1945.5|1942.5|1945.7|1942.7|1936.4|1933.4|4069
1664798400000|2022-10-03 12:00:00|1945.6|1942.6|1969.6|1966.6|1977.1|1974.1|1940.4|1937.4|6201
1664802000000|2022-10-03 13:00:00|1969.8|1966.8|2020.7|2017.7|2025.1|2022.1|1968.8|1965.8|9244
1664805600000|2022-10-03 14:00:00|2026.4|2023.4|2038.6|2035.6|2053.5|2050.5|2024.3|2019.9|10114
1664809200000|2022-10-03 15:00:00|2038.7|2035.7|2049.7|2046.7|2054|2051|2034.2|2031.2|6960
1664812800000|2022-10-03 16:00:00|2049.8|2046.8|2054.9|2051.9|2055.6|2053.2|2041.1|2039|4690
1664816400000|2022-10-03 17:00:00|2055|2052|2063.8|2060.8|2066.9|2064.1|2051.1|2048.1|4417
1664820000000|2022-10-03 18:00:00|2063.9|2060.9|2070.9|2067.9|2072.9|2069.9|2061.5|2059|3108
1664823600000|2022-10-03 19:00:00|2071|2068|2073.5|2070.5|2073.5|2070.5|2061.1|2058.5|3034
1664827200000|2022-10-03 20:00:00|2073.3|2070.3|2071.7|2068.7|2073.8|2070.9|2069.8|2065.8|1348
1664834400000|2022-10-03 22:00:00|2071.9|2068.9|2071.7|2068.7|2082|2079|2067.4|2064.4|1507
1664838000000|2022-10-03 23:00:00|2071.9|2068.9|2079.2|2076.2|2086.2|2083.2|2071|2068|1988
1664841600000|2022-10-04 00:00:00|2079.4|2076.4|2072.9|2069.9|2080.2|2077.2|2069.5|2067|2541
1664845200000|2022-10-04 01:00:00|2073.1|2070.1|2066.5|2063.5|2077.8|2074.8|2062.2|2059.2|2564
1664848800000|2022-10-04 02:00:00|2066.6|2063.6|2074.5|2071.5|2080.5|2077.5|2063.9|2061.4|2044
1664852400000|2022-10-04 03:00:00|2074.8|2071.8|2091.7|2088.7|2092.3|2089.3|2070.5|2067.5|3769
1664856000000|2022-10-04 04:00:00|2091.5|2088.5|2083.7|2080.7|2091.8|2088.8|2082.9|2079.9|2920
1664859600000|2022-10-04 05:00:00|2083.8|2080.8|2090.3|2087.3|2092.7|2089.7|2079.4|2076.4|2462
1664863200000|2022-10-04 06:00:00|2090.4|2087.4|2099.7|2096.7|2106.1|2103.7|2088.7|2085.7|4874
1664866800000|2022-10-04 07:00:00|2099.8|2096.8|2095.9|2092.9|2102.1|2099.1|2092.6|2090.1|6367
1664870400000|2022-10-04 08:00:00|2096|2093|2091.1|2088.1|2102|2099|2087.7|2084.9|4970
1664874000000|2022-10-04 09:00:00|2091|2088|2086.8|2084.8|2094|2091|2080.9|2077.9|4377
1664877600000|2022-10-04 10:00:00|2086.7|2084.7|2088.4|2086.4|2093.2|2090.2|2082.9|2080.4|4114
1664881200000|2022-10-04 11:00:00|2088.9|2085.9|2079.9|2077.9|2093|2090.6|2073.4|2071|5421
1664884800000|2022-10-04 12:00:00|2080|2078|2100.4|2097.4|2100.9|2098.6|2071.8|2069|6889
1664888400000|2022-10-04 13:00:00|2100.5|2097.5|2090.1|2087.1|2103.8|2100.8|2086.8|2083.8|7654
1664892000000|2022-10-04 14:00:00|2090.3|2087.3|2115|2113|2117.5|2114.6|2089.8|2086.8|8145
1664895600000|2022-10-04 15:00:00|2115.4|2113.4|2115.9|2112.9|2124.4|2122|2107.1|2104.3|6553
1664899200000|2022-10-04 16:00:00|2115.5|2113.5|2104.5|2101.5|2125.8|2123.5|2104.4|2101.4|4894
1664902800000|2022-10-04 17:00:00|2104.6|2101.6|2104.4|2101.4|2106.4|2104|2098.5|2096|4145
1664906400000|2022-10-04 18:00:00|2104.1|2101.1|2112.1|2109.1|2112.2|2109.7|2099.4|2096.5|3792
1664910000000|2022-10-04 19:00:00|2112|2109|2102.8|2099.8|2112.1|2109.5|2098.8|2096.3|4043
1664913600000|2022-10-04 20:00:00|2102.7|2099.7|2107.3|2104.3|2110.3|2106.6|2102.3|2099.3|1454
1664920800000|2022-10-04 22:00:00|2106.7|2103.7|2106.3|2103.3|2108.7|2105.7|2103.9|2100.9|1061
1664924400000|2022-10-04 23:00:00|2106.4|2103.4|2103.6|2100.6|2107|2104.6|2100.5|2097.9|1046
1664928000000|2022-10-05 00:00:00|2103.9|2100.9|2096.8|2093.8|2105.2|2102.6|2091|2088|2532
1664931600000|2022-10-05 01:00:00|2096.2|2093.2|2095.9|2092.9|2104.7|2101.7|2088.4|2085.4|4303
1664935200000|2022-10-05 02:00:00|2096.1|2093.1|2087.8|2084.8|2098.2|2095.4|2086.2|2083.6|3040
1664938800000|2022-10-05 03:00:00|2087.7|2084.7|2081.4|2078.4|2089.9|2086.9|2080.6|2077.8|2240
1664942400000|2022-10-05 04:00:00|2081.3|2078.3|2082.8|2079.8|2083.1|2080.1|2077.1|2074.7|1899
1664946000000|2022-10-05 05:00:00|2082.9|2079.9|2079.7|2076.7|2089.5|2086.5|2079|2076|2454
1664949600000|2022-10-05 06:00:00|2079.6|2076.6|2093.7|2090.7|2101.2|2098.5|2079.6|2076.6|3641
1664953200000|2022-10-05 07:00:00|2093.8|2090.8|2074.5|2071.5|2095.2|2092.3|2072.2|2069.8|5786
1664956800000|2022-10-05 08:00:00|2074.4|2071.4|2071.9|2068.9|2076.1|2073.4|2063.3|2060.3|4812
1664960400000|2022-10-05 09:00:00|2072|2069|2037.3|2034.3|2073.7|2070.7|2032.1|2029.1|3934
1664964000000|2022-10-05 10:00:00|2037.4|2034.4|2048.7|2045.7|2051.1|2048.1|2032|2029.4|4407
1664967600000|2022-10-05 11:00:00|2048.8|2045.8|2028.7|2025.7|2054.3|2051.3|2024.8|2022.1|4893
1664971200000|2022-10-05 12:00:00|2028|2025|2035.9|2032.9|2037.5|2034.5|2020.5|2017.9|6512
1664974800000|2022-10-05 13:00:00|2036|2033|2012.4|2009.4|2037.3|2034.6|2007.8|2004.8|7810
1664978400000|2022-10-05 14:00:00|2010.4|2007.4|2025.8|2022.8|2027.3|2024.3|1995.6|1992.6|9043
1664982000000|2022-10-05 15:00:00|2025.4|2022.4|2041.1|2038.1|2042.1|2039.7|2021.7|2018.7|5919
1664985600000|2022-10-05 16:00:00|2041.4|2038.4|2040.1|2037.1|2050.9|2047.9|2035.2|2032.5|4668
1664989200000|2022-10-05 17:00:00|2040|2037|2055.6|2052.6|2062.8|2059.8|2036.2|2033.6|4026
1664992800000|2022-10-05 18:00:00|2055.7|2052.7|2073.6|2070.6|2074.6|2071.6|2053.2|2050.2|4896
1664996400000|2022-10-05 19:00:00|2073.5|2070.5|2064.7|2061.7|2075.8|2072.8|2064|2061|3270
1665000000000|2022-10-05 20:00:00|2064.6|2061.6|2065.4|2062.4|2069.9|2066.9|2064.2|2061.4|1306
1665007200000|2022-10-05 22:00:00|2067.4|2064.4|2058.6|2055.6|2070.2|2064.4|2054.2|2051.2|1334
1665010800000|2022-10-05 23:00:00|2058.8|2055.8|2070.2|2067.2|2070.5|2067.6|2058.7|2055.7|1350
1665014400000|2022-10-06 00:00:00|2069.6|2067.6|2074.6|2071.6|2083.1|2080.5|2066.2|2063.2|2874
1665018000000|2022-10-06 01:00:00|2074.7|2071.7|2075|2072|2077.5|2074.9|2065.9|2062.9|3123
1665021600000|2022-10-06 02:00:00|2074.6|2071.6|2081.8|2078.8|2083.4|2080.9|2074.3|2071.3|2757
1665025200000|2022-10-06 03:00:00|2082|2079|2080.9|2077.9|2087.6|2084.6|2077.6|2074.6|2154
1665028800000|2022-10-06 04:00:00|2081.1|2078.1|2085.9|2082.9|2085.9|2082.9|2077.1|2074.2|1577
1665032400000|2022-10-06 05:00:00|2086.2|2083.2|2083.6|2080.6|2088.6|2085.6|2079.3|2076.3|2243
1665036000000|2022-10-06 06:00:00|2083.7|2080.7|2067.5|2064.5|2086.2|2083.2|2067.2|2064.2|4193
1665039600000|2022-10-06 07:00:00|2067.1|2065.1|2070.4|2067.4|2072.5|2069.5|2063.6|2060.6|5178
1665043200000|2022-10-06 08:00:00|2070.6|2067.6|2052.2|2049.2|2071.8|2069.3|2048.3|2045.3|5325
1665046800000|2022-10-06 09:00:00|2052.1|2049.1|2051|2049|2058.8|2055.8|2050.4|2047.4|3901
1665050400000|2022-10-06 10:00:00|2051.2|2049.2|2055|2053|2064|2061.4|2050.8|2048.5|3417
1665054000000|2022-10-06 11:00:00|2055.5|2052.5|2061.2|2058.2|2065.1|2062.1|2054.7|2051.9|4718
1665057600000|2022-10-06 12:00:00|2061.1|2058.1|2059.4|2057.4|2074.2|2071.2|2056.2|2053.2|5722
1665061200000|2022-10-06 13:00:00|2059.8|2056.8|2064.4|2061.4|2067|2064|2045|2042|8615
1665064800000|2022-10-06 14:00:00|2064.1|2061.1|2050.2|2048.2|2064.8|2061.8|2037.4|2034.4|8218
1665068400000|2022-10-06 15:00:00|2050.4|2048.4|2044.7|2041.7|2059.7|2057.2|2044.2|2041.2|5472
1665072000000|2022-10-06 16:00:00|2044.5|2041.5|2057|2055|2058.7|2056.5|2042.4|2039.4|5409
1665075600000|2022-10-06 17:00:00|2057.1|2055.1|2059.9|2057.9|2067.6|2064.6|2055|2052.3|3780
1665079200000|2022-10-06 18:00:00|2059.8|2057.8|2065.1|2062.1|2070.2|2067.9|2056.2|2053.9|3400
1665082800000|2022-10-06 19:00:00|2065.2|2062.2|2068.4|2065.4|2068.9|2066|2063.6|2061|3076
1665086400000|2022-10-06 20:00:00|2068.3|2065.3|2067.2|2064.2|2071.1|2066.3|2066|2062.3|1215
1665093600000|2022-10-06 22:00:00|2068.4|2065.4|2061.8|2058.8|2068.6|2065.4|2060.6|2056.3|836
1665097200000|2022-10-06 23:00:00|2061.7|2058.7|2060.8|2058.8|2062.9|2059.9|2059.4|2056.8|1020
1665100800000|2022-10-07 00:00:00|2060.9|2058.9|2056.9|2053.9|2063.4|2060.5|2055.5|2052.5|2156
1665104400000|2022-10-07 01:00:00|2057.1|2054.1|2062.7|2059.7|2063.3|2060.5|2055.9|2052.9|2720
1665108000000|2022-10-07 02:00:00|2062.6|2059.6|2074|2071|2078.5|2075.5|2060.8|2057.8|2473
1665111600000|2022-10-07 03:00:00|2074.4|2071.4|2074.5|2071.5|2077.1|2074.1|2070.6|2067.6|2101
1665115200000|2022-10-07 04:00:00|2074.6|2071.6|2071.3|2068.3|2079.7|2076.7|2070.9|2068.2|1809
1665118800000|2022-10-07 05:00:00|2071.4|2068.4|2081.9|2078.9|2082.9|2079.9|2071.2|2068.2|2436
1665122400000|2022-10-07 06:00:00|2082|2079|2066|2064|2083|2080|2063.5|2060.5|5053
1665126000000|2022-10-07 07:00:00|2066.4|2064.4|2074.6|2072.6|2079.2|2076.4|2066.3|2063.7|4920
1665129600000|2022-10-07 08:00:00|2074.5|2072.5|2075.5|2073.5|2081.1|2078.1|2072.2|2069.2|4012
1665133200000|2022-10-07 09:00:00|2076.6|2073.6|2076.5|2073.5|2084.6|2081.6|2072.6|2070.1|3596
1665136800000|2022-10-07 10:00:00|2076.6|2073.6|2063.7|2060.7|2077|2074.1|2060.6|2058|3182
1665140400000|2022-10-07 11:00:00|2063.6|2060.6|2065.2|2063.2|2070.6|2067.9|2063|2060.2|3292
1665144000000|2022-10-07 12:00:00|2065.3|2063.3|2037.1|2034.1|2074.1|2068.9|2016.4|2013.4|9444
1665147600000|2022-10-07 13:00:00|2037|2034|2028.4|2025.4|2051.4|2048.4|2025.6|2022.6|10397
1665151200000|2022-10-07 14:00:00|2028.2|2025.2|2034.3|2031.3|2041|2038|2011.1|2008.1|9796
1665154800000|2022-10-07 15:00:00|2034.2|2031.2|2025.6|2022.6|2039.5|2036.8|2019.9|2016.9|6442
1665158400000|2022-10-07 16:00:00|2025.4|2022.4|2018.9|2015.9|2036.4|2033.4|2018.2|2015.3|4403
1665162000000|2022-10-07 17:00:00|2019|2016|2021.8|2018.8|2030.2|2027.3|2015.9|2013.1|3918
1665165600000|2022-10-07 18:00:00|2022|2019|2013.2|2010.2|2024.6|2021.6|2012.8|2009.9|3433
1665169200000|2022-10-07 19:00:00|2012.8|2010.8|2011.2|2008.2|2014.2|2011.3|2001.3|1998.3|3447
1665172800000|2022-10-07 20:00:00|2010.6|2007.6|2015.2|2012.2|2020.7|2014.9|2009.3|2006.3|1949
1665352800000|2022-10-09 22:00:00|2015.4|2012.4|2011.6|2008.6|2022.2|2017.5|2010.7|2006.4|2246
1665356400000|2022-10-09 23:00:00|2011.7|2008.7|2014.7|2011.7|2018.9|2015.9|2011.2|2008.2|1934
1665360000000|2022-10-10 00:00:00|2015.2|2012.2|1995.4|1992.4|2017|2014|1992.4|1989.4|3271
1665363600000|2022-10-10 01:00:00|1995.6|1992.6|1986|1983|1996.4|1993.4|1976|1973|6991
1665367200000|2022-10-10 02:00:00|1986.3|1983.3|1980.7|1977.7|1988.7|1985.7|1977.2|1974.6|3565
1665370800000|2022-10-10 03:00:00|1980.9|1977.9|1975.8|1972.8|1982.1|1979.1|1972.3|1969.3|2416
1665374400000|2022-10-10 04:00:00|1975.9|1972.9|1974.4|1971.4|1979.2|1976.6|1972.1|1969.2|1987
1665378000000|2022-10-10 05:00:00|1974.5|1971.5|1971.3|1968.3|1980.1|1977.8|1970.1|1967.4|3118
1665381600000|2022-10-10 06:00:00|1971.2|1968.2|1975.4|1972.4|1980.8|1978.3|1969.5|1966.8|4395
1665385200000|2022-10-10 07:00:00|1975.6|1972.6|1975.9|1972.9|1986.9|1984.5|1974|1971.4|5952
1665388800000|2022-10-10 08:00:00|1975.8|1972.8|1963.1|1961.1|1978|1975.4|1962.7|1960|4208
1665392400000|2022-10-10 09:00:00|1963|1961|1979.1|1976.1|1980.8|1978.3|1962.9|1960.6|4387
1665396000000|2022-10-10 10:00:00|1979.2|1976.2|1981.4|1978.4|1985.2|1982.6|1977.1|1975.1|3500
1665399600000|2022-10-10 11:00:00|1981.5|1978.5|1981.9|1978.9|1991.4|1988.8|1976|1973|4625
1665403200000|2022-10-10 12:00:00|1981.8|1978.8|1989.9|1986.9|1996.1|1993.8|1980.1|1977.1|5227
1665406800000|2022-10-10 13:00:00|1990|1987|1974.4|1971.4|1990.6|1988.2|1969.1|1966.1|6831
1665410400000|2022-10-10 14:00:00|1974.1|1971.1|1956.8|1953.8|1979.4|1976.4|1955.8|1952.8|8514
1665414000000|2022-10-10 15:00:00|1956.4|1953.4|1963.5|1960.5|1967|1964.1|1954.3|1951.3|6037
1665417600000|2022-10-10 16:00:00|1963.4|1960.4|1958.7|1955.7|1966.1|1963.5|1958|1955.4|3528
1665421200000|2022-10-10 17:00:00|1958.4|1955.4|1965.7|1962.7|1968.9|1965.9|1952.9|1950.3|4530
1665424800000|2022-10-10 18:00:00|1965.8|1962.8|1965.2|1962.2|1968.4|1965.4|1963.1|1960.5|4185
1665428400000|2022-10-10 19:00:00|1965.3|1962.3|1965.9|1962.9|1967.4|1964.9|1961.8|1958.9|4206
1665432000000|2022-10-10 20:00:00|1965.8|1962.8|1962.7|1959.7|1966.4|1963.9|1961.3|1957.9|968
1665439200000|2022-10-10 22:00:00|1962.8|1960.8|1963.2|1960.2|1964.9|1961.6|1960.6|1957.6|1045
1665442800000|2022-10-10 23:00:00|1963.1|1960.1|1965.3|1962.3|1965.3|1962.5|1961.7|1959.2|913
1665446400000|2022-10-11 00:00:00|1964.8|1961.8|1972.7|1969.7|1973.9|1971.4|1959.8|1957.4|3153
1665450000000|2022-10-11 01:00:00|1972.6|1969.6|1958.4|1955.4|1973.6|1970.8|1956.4|1953.4|4409
1665453600000|2022-10-11 02:00:00|1957.8|1954.8|1950.4|1947.4|1959.5|1956.7|1947.5|1944.5|4161
1665457200000|2022-10-11 03:00:00|1950.6|1947.6|1948|1946|1953.2|1950.4|1947.4|1944.9|2655
1665460800000|2022-10-11 04:00:00|1947.9|1945.9|1938|1935|1949.3|1946.5|1936.1|1933.1|2439
1665464400000|2022-10-11 05:00:00|1937.9|1934.9|1946|1943|1947.2|1944.6|1936.1|1933.1|3219
1665468000000|2022-10-11 06:00:00|1945.7|1942.7|1941.5|1939.5|1950.8|1947.8|1940.4|1937.9|5239
1665471600000|2022-10-11 07:00:00|1942|1939|1937.2|1934.2|1947.7|1945.1|1933.9|1931.4|6094
1665475200000|2022-10-11 08:00:00|1937.3|1934.3|1935.9|1932.9|1949.4|1946.5|1934.2|1931.3|5610
1665478800000|2022-10-11 09:00:00|1936.1|1933.1|1927.4|1924.4|1941.2|1938.2|1924.8|1921.8|4498
1665482400000|2022-10-11 10:00:00|1927.5|1924.5|1937.9|1934.9|1938|1935|1923.2|1920.2|4302
1665486000000|2022-10-11 11:00:00|1937.8|1934.8|1941.7|1938.7|1944.4|1941.4|1934.5|1931.8|4365
1665489600000|2022-10-11 12:00:00|1941.6|1938.6|1947.4|1944.4|1957.9|1954.9|1941.2|1938.2|5993
1665493200000|2022-10-11 13:00:00|1947.3|1944.3|1938.3|1935.3|1950.1|1947.6|1936|1933.4|7684
1665496800000|2022-10-11 14:00:00|1938.2|1935.2|1936.1|1933.1|1946.5|1943.9|1928.9|1925.9|8260
1665500400000|2022-10-11 15:00:00|1936.2|1933.2|1959.8|1956.8|1960.3|1957.5|1934.8|1932.3|6494
1665504000000|2022-10-11 16:00:00|1959.7|1956.7|1957|1954|1964.4|1961.8|1952.4|1949.6|5503
1665507600000|2022-10-11 17:00:00|1956.9|1954.9|1947.2|1945.2|1957.5|1955|1947.1|1944.2|3999
1665511200000|2022-10-11 18:00:00|1947.3|1945.3|1915.7|1912.7|1949.5|1946.7|1913.6|1910.6|5024
1665514800000|2022-10-11 19:00:00|1915.8|1912.8|1919.4|1916.4|1919.8|1917.3|1907.8|1904.8|6334
1665518400000|2022-10-11 20:00:00|1919.3|1916.3|1916.7|1913.7|1920.5|1917.5|1915.2|1911.1|1365
1665525600000|2022-10-11 22:00:00|1917.5|1914.5|1916.5|1913.5|1920.2|1915.7|1915.5|1912.1|1072
1665529200000|2022-10-11 23:00:00|1916.4|1913.4|1914.3|1911.3|1917|1914.4|1912.1|1909.1|1393
1665532800000|2022-10-12 00:00:00|1914.2|1911.2|1913.4|1910.4|1916.3|1913.3|1905.7|1902.7|3629
1665536400000|2022-10-12 01:00:00|1913.2|1910.2|1907.4|1904.4|1919.7|1916.7|1905.5|1902.5|4736
1665540000000|2022-10-12 02:00:00|1907.3|1904.3|1910.5|1907.5|1910.6|1907.6|1902.5|1900.1|3177
1665543600000|2022-10-12 03:00:00|1910.7|1907.7|1912.4|1909.4|1913.5|1910.6|1908.5|1905.5|2349
1665547200000|2022-10-12 04:00:00|1912.3|1909.3|1917.7|1914.7|1927.2|1924.2|1911|1908|4609
1665550800000|2022-10-12 05:00:00|1917.8|1914.8|1921.7|1918.7|1923.2|1920.2|1911.9|1908.9|2878
1665554400000|2022-10-12 06:00:00|1921.8|1918.8|1929|1926|1933|1930|1918.4|1915.4|5190
1665558000000|2022-10-12 07:00:00|1929.1|1926.1|1918|1915|1929.2|1926.2|1915.1|1912.1|7352
1665561600000|2022-10-12 08:00:00|1917.8|1914.8|1922.1|1919.1|1928.9|1926|1917.5|1914.5|5061
1665565200000|2022-10-12 09:00:00|1922|1919|1924.8|1921.8|1931.6|1928.6|1919|1916.1|4061
1665568800000|2022-10-12 10:00:00|1924.7|1921.7|1920|1917|1927.3|1924.9|1918.4|1915.9|3632
1665572400000|2022-10-12 11:00:00|1919.9|1916.9|1919|1916|1923.8|1921.5|1914.9|1912.5|4387
1665576000000|2022-10-12 12:00:00|1919.1|1916.1|1914.8|1911.8|1922.9|1919.9|1906.6|1903.6|7384
1665579600000|2022-10-12 13:00:00|1914.9|1911.9|1914.5|1912.5|1919.5|1916.5|1894.8|1892.4|8196
1665583200000|2022-10-12 14:00:00|1914.6|1912.6|1898.9|1896.9|1919.8|1917.8|1895.9|1893.6|8140
1665586800000|2022-10-12 15:00:00|1899|1897|1899|1896|1904.8|1902.8|1893.9|1891.9|5925
1665590400000|2022-10-12 16:00:00|1899.2|1896.2|1895.1|1892.1|1900.9|1898.9|1887.6|1885|4644
1665594000000|2022-10-12 17:00:00|1895|1892|1900.5|1895.5|1900.9|1898.9|1893.9|1891.5|3251
1665597600000|2022-10-12 18:00:00|1900.6|1894.7|1903.1|1900.1|1913.9|1910.9|1898.7|1893.3|7373
1665601200000|2022-10-12 19:00:00|1903|1900|1910|1907|1910.7|1908.2|1900.5|1897.9|3069
1665604800000|2022-10-12 20:00:00|1909.9|1906.9|1903.7|1900.7|1910.7|1907.7|1901.6|1899.6|1115
1665612000000|2022-10-12 22:00:00|1907.8|1901.4|1905.8|1902.8|1909|1904|1903.3|1900|850
1665615600000|2022-10-12 23:00:00|1905.9|1902.9|1907.1|1905.1|1908.2|1905.7|1904.8|1902.5|690
1665619200000|2022-10-13 00:00:00|1906.6|1904.6|1906.8|1903.8|1911.5|1908.5|1904.5|1902|2170
1665622800000|2022-10-13 01:00:00|1906.9|1903.9|1903.4|1900.4|1911.1|1908.4|1902.3|1899.7|3013
1665626400000|2022-10-13 02:00:00|1903.5|1900.5|1898.4|1895.4|1904.8|1901.8|1897.1|1894.1|2455
1665630000000|2022-10-13 03:00:00|1898.3|1895.3|1898|1895|1901.1|1898.1|1896.7|1893.7|1675
1665633600000|2022-10-13 04:00:00|1897.9|1894.9|1900.9|1898.9|1901.6|1899.2|1896.9|1894.4|1327
1665637200000|2022-10-13 05:00:00|1901.1|1899.1|1899.6|1896.6|1904.6|1901.6|1897.9|1894.9|2231
1665640800000|2022-10-13 06:00:00|1899.3|1896.3|1897.6|1894.6|1902.4|1899.4|1895.1|1892.5|3912
1665644400000|2022-10-13 07:00:00|1897.7|1894.7|1904.8|1901.8|1905.4|1902.4|1893.8|1891.4|4790
1665648000000|2022-10-13 08:00:00|1904.9|1901.9|1912.7|1909.7|1913.2|1910.2|1900.9|1897.9|4015
1665651600000|2022-10-13 09:00:00|1912.6|1909.6|1917|1914|1920.1|1917.6|1912.1|1909.1|3335
1665655200000|2022-10-13 10:00:00|1916.9|1913.9|1918.2|1915.2|1921.1|1918.4|1915.5|1912.9|2882
1665658800000|2022-10-13 11:00:00|1918.5|1915.5|1925.9|1922.9|1933|1930.3|1916.8|1913.8|6264
1665662400000|2022-10-13 12:00:00|1926|1923|1863.2|1860.2|1926|1923|1847.1|1841.2|9098
1665666000000|2022-10-13 13:00:00|1863|1860|1872.1|1869.1|1876.2|1873.2|1851.4|1848.4|11316
1665669600000|2022-10-13 14:00:00|1872.3|1869.3|1866.5|1863.5|1876.7|1874.2|1854.4|1851.4|12212
1665673200000|2022-10-13 15:00:00|1866.1|1863.1|1889.9|1886.9|1901.2|1898.2|1863.8|1861.3|12424
1665676800000|2022-10-13 16:00:00|1890.1|1887.1|1887.2|1884.2|1895.4|1892.4|1880.5|1877.5|7532
1665680400000|2022-10-13 17:00:00|1887.4|1884.4|1900|1897|1903|1900.1|1887.3|1884.3|5964
1665684000000|2022-10-13 18:00:00|1899.5|1896.5|1891.4|1888.4|1900|1897|1889.9|1887|4920
1665687600000|2022-10-13 19:00:00|1891.3|1888.3|1888.9|1885.9|1894.5|1891.5|1883.8|1881.2|3890
1665691200000|2022-10-13 20:00:00|1888.8|1885.8|1890.4|1887.4|1892.6|1888.6|1885.7|1882.9|1151
1665698400000|2022-10-13 22:00:00|1890.3|1887.3|1890.3|1887.3|1894|1889.2|1886.9|1881.4|1292
1665702000000|2022-10-13 23:00:00|1890.1|1887.1|1888.2|1885.2|1890.8|1887.8|1887.5|1884.9|1109
1665705600000|2022-10-14 00:00:00|1887.8|1884.8|1887.8|1884.8|1889.8|1887|1883.4|1880.7|3093
1665709200000|2022-10-14 01:00:00|1887.5|1884.5|1901.6|1898.6|1904.2|1901.6|1882.1|1879.1|5353
1665712800000|2022-10-14 02:00:00|1901.5|1898.5|1900.8|1897.8|1905.6|1902.7|1899|1896|3216
1665716400000|2022-10-14 03:00:00|1901|1898|1902.1|1899.1|1905.4|1902.5|1899|1896|2158
1665720000000|2022-10-14 04:00:00|1902.2|1899.2|1898.6|1895.6|1902.6|1899.9|1897|1894|1768
1665723600000|2022-10-14 05:00:00|1898.5|1895.5|1902.3|1899.3|1908.2|1905.2|1897.3|1894.9|3093
1665727200000|2022-10-14 06:00:00|1902.2|1899.2|1908.1|1905.1|1908.9|1905.9|1899.5|1896.6|4797
1665730800000|2022-10-14 07:00:00|1908|1905|1898.5|1895.5|1908|1905|1891.2|1888.2|5520
1665734400000|2022-10-14 08:00:00|1898.3|1895.3|1883.4|1880.4|1899.1|1896.5|1882.9|1879.9|4823
1665738000000|2022-10-14 09:00:00|1883.5|1880.5|1874.7|1871.7|1883.5|1880.7|1864.1|1861.6|5347
1665741600000|2022-10-14 10:00:00|1874.1|1872.1|1875.1|1872.1|1885.6|1882.6|1872.6|1870.5|6006
1665745200000|2022-10-14 11:00:00|1874.3|1871.3|1866.7|1863.7|1883.8|1880.8|1864.7|1862.6|4909
1665748800000|2022-10-14 12:00:00|1866.5|1863.5|1882.1|1879.1|1884.6|1881.8|1865|1862|7401
1665752400000|2022-10-14 13:00:00|1882.2|1879.2|1854.9|1851.9|1884.7|1881.9|1848.1|1845.1|10526
1665756000000|2022-10-14 14:00:00|1849.9|1846.9|1847.2|1844.2|1859|1856|1839.5|1837|12236
1665759600000|2022-10-14 15:00:00|1847.1|1844.1|1823.9|1821.9|1851.2|1848.2|1823.9|1821.9|6622
1665763200000|2022-10-14 16:00:00|1824|1822|1816.7|1813.7|1830.3|1827.7|1812.2|1810.1|6131
1665766800000|2022-10-14 17:00:00|1816.8|1813.8|1825.8|1823.8|1826.1|1823.9|1810.1|1807.6|4568
1665770400000|2022-10-14 18:00:00|1825.7|1823.7|1827.5|1824.5|1828.1|1825.9|1819.5|1816.9|4526
1665774000000|2022-10-14 19:00:00|1827.2|1825.2|1827.5|1824.5|1829.4|1826.4|1821.1|1818.1|3890
1665777600000|2022-10-14 20:00:00|1827.7|1824.7|1828.6|1825.6|1834.8|1828.6|1824.7|1821.6|2412
1665957600000|2022-10-16 22:00:00|1832.1|1829.1|1835.4|1832.4|1837.3|1834.3|1830.4|1827.3|1883
1665961200000|2022-10-16 23:00:00|1835.3|1832.3|1841|1838|1841.9|1839.4|1833.7|1830.7|1755
1665964800000|2022-10-17 00:00:00|1840.7|1838.7|1843.1|1840.1|1845.8|1843.4|1837.2|1834.7|2668
1665968400000|2022-10-17 01:00:00|1843.2|1840.2|1846.4|1843.4|1847.8|1845.2|1835.8|1832.8|3998
1665972000000|2022-10-17 02:00:00|1846.9|1843.9|1841.9|1839.9|1847.7|1845.4|1839.2|1836.7|3217
1665975600000|2022-10-17 03:00:00|1842|1840|1844.6|1841.6|1846|1843|1839.7|1837.3|1935
1665979200000|2022-10-17 04:00:00|1844.5|1841.5|1843.5|1840.5|1845|1842|1840|1837.4|1827
1665982800000|2022-10-17 05:00:00|1843.4|1840.4|1851.5|1848.5|1852.5|1849.5|1841.6|1839.2|2964
1665986400000|2022-10-17 06:00:00|1851.4|1848.4|1847.2|1844.2|1853.7|1851.2|1843.5|1841|4201
1665990000000|2022-10-17 07:00:00|1847.6|1844.6|1856.8|1853.8|1860.7|1858|1847.6|1844.6|6470
1665993600000|2022-10-17 08:00:00|1856.5|1854.5|1855.1|1853.1|1858.8|1856.1|1846.8|1844.2|5036
1665997200000|2022-10-17 09:00:00|1855|1853|1860.6|1857.6|1862.2|1859.5|1854.4|1851.9|3361
1666000800000|2022-10-17 10:00:00|1860.3|1858.6|1859.2|1856.2|1868.8|1866.4|1856|1853.5|4257
1666004400000|2022-10-17 11:00:00|1859.3|1856.3|1861.6|1858.6|1862.6|1860.1|1855.9|1853.3|3608
1666008000000|2022-10-17 12:00:00|1861.5|1858.5|1887.8|1884.8|1892.3|1889.3|1857.5|1855.1|6665
1666011600000|2022-10-17 13:00:00|1887.7|1884.7|1877.8|1874.8|1895.9|1892.9|1874.6|1871.6|8053
1666015200000|2022-10-17 14:00:00|1877.9|1874.9|1870.3|1867.3|1879.6|1876.8|1867.6|1865.1|6883
1666018800000|2022-10-17 15:00:00|1870.2|1867.2|1876.2|1873.2|1877.4|1874.5|1864.9|1862.4|4576
1666022400000|2022-10-17 16:00:00|1876.3|1873.3|1874.9|1872.9|1877.9|1875.3|1870.9|1868.2|3256
1666026000000|2022-10-17 17:00:00|1874.8|1872.8|1869.8|1866.8|1882.2|1879.2|1868.4|1866.1|3744
1666029600000|2022-10-17 18:00:00|1869.3|1867.3|1866.5|1863.5|1871.7|1869.3|1862.9|1860.5|2853
1666033200000|2022-10-17 19:00:00|1866.4|1863.4|1862.4|1859.4|1866.8|1864.3|1859.8|1857.4|3080
1666036800000|2022-10-17 20:00:00|1862.3|1859.3|1867.3|1864.3|1869.9|1866.6|1861|1858.5|1069
1666044000000|2022-10-17 22:00:00|1869.3|1866.3|1868.2|1865.2|1871.4|1867.5|1866.7|1862.4|1007
1666047600000|2022-10-17 23:00:00|1868.3|1865.3|1867.4|1864.4|1869.3|1866.7|1866.5|1863.8|1061
1666051200000|2022-10-18 00:00:00|1867.5|1864.5|1872.2|1869.2|1873.9|1871.4|1866.4|1863.9|2474
1666054800000|2022-10-18 01:00:00|1872|1869|1869.2|1866.2|1875.5|1872.5|1867.4|1864.7|3276
1666058400000|2022-10-18 02:00:00|1869.3|1866.3|1866|1863|1869.6|1866.6|1863.4|1860.4|2531
1666062000000|2022-10-18 03:00:00|1865.9|1862.9|1877.9|1874.9|1879.4|1876.4|1865.5|1862.5|2381
1666065600000|2022-10-18 04:00:00|1878|1875|1888.3|1885.3|1893.5|1890.5|1877.9|1874.9|3681
1666069200000|2022-10-18 05:00:00|1887.8|1885.8|1881.1|1878.1|1889.4|1886.6|1879.9|1877.2|3144
1666072800000|2022-10-18 06:00:00|1881.2|1878.2|1884|1881|1885.4|1882.5|1878.1|1875.1|4573
1666076400000|2022-10-18 07:00:00|1884.1|1881.1|1891.1|1888.1|1894.3|1891.3|1874.7|1872.2|5817
1666080000000|2022-10-18 08:00:00|1891|1888|1867.9|1864.9|1893|1890|1867.2|1864.5|4496
1666083600000|2022-10-18 09:00:00|1868|1865|1870.6|1867.6|1876.5|1873.7|1865.3|1862.3|6508
1666087200000|2022-10-18 10:00:00|1870.4|1867.4|1869.1|1866.1|1877.8|1875.2|1868.4|1865.5|4050
1666090800000|2022-10-18 11:00:00|1869|1866|1880.2|1877.2|1883|1880|1868.6|1865.6|3994
1666094400000|2022-10-18 12:00:00|1880.3|1877.3|1888.1|1885.1|1889.4|1886.6|1879|1876|4362
1666098000000|2022-10-18 13:00:00|1888.2|1885.2|1881|1878|1891.9|1888.9|1876.3|1873.9|7075
1666101600000|2022-10-18 14:00:00|1881.1|1878.1|1878.4|1875.4|1887.2|1884.2|1868.8|1866.3|6721
1666105200000|2022-10-18 15:00:00|1878.3|1875.3|1865|1862|1878.4|1875.4|1855.9|1853.2|5495
1666108800000|2022-10-18 16:00:00|1864.5|1861.5|1867.2|1865.2|1872.7|1870.1|1861.9|1858.9|3950
1666112400000|2022-10-18 17:00:00|1867.5|1865.5|1872.8|1869.8|1874|1871.3|1862.9|1860.1|4380
1666116000000|2022-10-18 18:00:00|1872.9|1869.9|1867.9|1864.9|1873.6|1871|1862.3|1859.8|4164
1666119600000|2022-10-18 19:00:00|1867.8|1864.8|1873.2|1870.2|1874.3|1871.3|1864.5|1861.7|3524
1666123200000|2022-10-18 20:00:00|1872.9|1869.9|1876.1|1870.6|1877.3|1873.5|1871.2|1868.2|1106
1666130400000|2022-10-18 22:00:00|1876|1873.1|1875.5|1872.5|1879|1874.2|1874.6|1870|748
1666134000000|2022-10-18 23:00:00|1875.9|1872.9|1878.2|1876.2|1882.7|1880.3|1875.2|1872.4|1309
1666137600000|2022-10-19 00:00:00|1878.3|1876.3|1878.3|1875.3|1881.5|1878.6|1875|1872|2666
1666141200000|2022-10-19 01:00:00|1878.4|1875.4|1876.5|1873.5|1881.2|1878.6|1873.5|1870.7|3412
1666144800000|2022-10-19 02:00:00|1876.4|1873.4|1873.3|1870.3|1878.4|1875.5|1872.7|1869.7|3049
1666148400000|2022-10-19 03:00:00|1873.5|1870.5|1868.7|1865.7|1874.5|1871.5|1867.7|1865.2|1812
1666152000000|2022-10-19 04:00:00|1868.8|1865.8|1866.5|1863.5|1872.2|1870.1|1865.5|1862.8|1705
1666155600000|2022-10-19 05:00:00|1866.6|1863.6|1866.5|1863.5|1870.5|1867.5|1865|1862|2810
1666159200000|2022-10-19 06:00:00|1866.6|1863.6|1859.4|1857.4|1866.8|1864|1858.4|1855.8|4998
1666162800000|2022-10-19 07:00:00|1859.3|1857.3|1866.4|1863.4|1868.8|1866.4|1855.4|1853|5729
1666166400000|2022-10-19 08:00:00|1866.3|1863.3|1856.4|1853.4|1866.5|1864.4|1852.5|1850.4|5192
1666170000000|2022-10-19 09:00:00|1856.1|1853.1|1862.9|1859.9|1863|1860.2|1852.6|1850.1|4003
1666173600000|2022-10-19 10:00:00|1862.8|1859.8|1844.9|1841.9|1863|1860.1|1843.6|1840.9|4028
1666177200000|2022-10-19 11:00:00|1845.2|1842.2|1849.6|1846.6|1850|1847|1838.2|1835.8|4822
1666180800000|2022-10-19 12:00:00|1849.5|1846.5|1845.6|1842.6|1851.5|1848.5|1840.1|1837.1|5664
1666184400000|2022-10-19 13:00:00|1845.7|1842.7|1840.7|1837.7|1852.9|1849.9|1838.1|1835.1|7312
1666188000000|2022-10-19 14:00:00|1840.5|1837.5|1846.7|1843.7|1855.6|1853.1|1838.2|1835.2|7126
1666191600000|2022-10-19 15:00:00|1846.5|1843.5|1845.9|1842.9|1852.1|1849.4|1842|1839|5291
1666195200000|2022-10-19 16:00:00|1845.8|1842.8|1844.2|1841.2|1846.3|1843.6|1842.3|1839.4|3720
1666198800000|2022-10-19 17:00:00|1844.1|1841.1|1844.1|1841.1|1844.7|1842.3|1839.7|1837.3|3643
1666202400000|2022-10-19 18:00:00|1843.9|1840.9|1843|1841|1847.3|1844.7|1842.3|1839.9|2904
1666206000000|2022-10-19 19:00:00|1842.9|1840.9|1849.8|1846.8|1850.4|1848|1842.8|1840.2|2876
1666209600000|2022-10-19 20:00:00|1849.7|1846.7|1847.9|1844.9|1850.3|1847.3|1846.6|1843.6|1238
1666216800000|2022-10-19 22:00:00|1848.8|1842.8|1845.8|1842.8|1851.1|1845.9|1845.3|1841.2|900
1666220400000|2022-10-19 23:00:00|1846|1843|1842.4|1839.4|1846.3|1843.5|1841.6|1839|939
1666224000000|2022-10-20 00:00:00|1842.5|1839.5|1841.3|1838.3|1847.7|1845.1|1839|1836.5|2790
1666227600000|2022-10-20 01:00:00|1841.2|1838.2|1830.1|1827.1|1841.4|1838.4|1829.4|1826.7|3770
1666231200000|2022-10-20 02:00:00|1830.3|1827.3|1833|1830|1833.3|1830.3|1824.4|1821.8|3120
1666234800000|2022-10-20 03:00:00|1832.9|1829.9|1832.5|1829.5|1833.4|1830.7|1829.2|1826.6|1765
1666238400000|2022-10-20 04:00:00|1832.4|1829.4|1849.2|1846.2|1849.8|1846.8|1832.1|1829.3|3851
1666242000000|2022-10-20 05:00:00|1849|1846|1848.6|1845.6|1858.5|1855.5|1846|1843|4233
1666245600000|2022-10-20 06:00:00|1848.7|1845.7|1847.9|1844.9|1849.1|1846.5|1842.1|1839.1|4170
1666249200000|2022-10-20 07:00:00|1847.7|1844.7|1850.6|1847.6|1853|1850|1840|1837.1|6134
1666252800000|2022-10-20 08:00:00|1850.2|1848.2|1845.7|1842.7|1852.6|1850.5|1842.3|1839.8|4198
1666256400000|2022-10-20 09:00:00|1845.5|1842.5|1859.8|1856.8|1862.1|1859.3|1844.5|1841.7|3676
1666260000000|2022-10-20 10:00:00|1859.6|1857.6|1876|1874|1878.6|1875.6|1857.7|1855.3|4431
1666263600000|2022-10-20 11:00:00|1876.4|1873.4|1871.2|1868.2|1880.3|1877.3|1869.5|1866.5|5253
1666267200000|2022-10-20 12:00:00|1871.1|1868.1|1853.4|1850.4|1876.3|1873.3|1852.8|1849.8|7907
1666270800000|2022-10-20 13:00:00|1853.3|1850.3|1862.8|1859.8|1866.4|1863.4|1849.3|1846.3|8196
1666274400000|2022-10-20 14:00:00|1862.9|1859.9|1895.4|1892.4|1895.4|1892.4|1861.9|1858.9|7651
1666278000000|2022-10-20 15:00:00|1895.1|1892.1|1891.1|1888.1|1901.9|1898.9|1888.4|1885.4|5108
1666281600000|2022-10-20 16:00:00|1891.2|1888.2|1881.8|1878.8|1891.7|1888.7|1876.8|1874.1|4504
1666285200000|2022-10-20 17:00:00|1881.7|1878.7|1871.6|1868.6|1881.9|1878.9|1868.5|1866|4220
1666288800000|2022-10-20 18:00:00|1871.5|1868.5|1865.4|1862.4|1872.2|1869.8|1862.2|1859.6|4099
1666292400000|2022-10-20 19:00:00|1865.6|1862.6|1864.7|1861.7|1867.6|1864.6|1860.3|1857.7|3510
1666296000000|2022-10-20 20:00:00|1864.8|1861.8|1868.6|1865.6|1869.6|1866.6|1864.5|1861.5|1238
1666303200000|2022-10-20 22:00:00|1867.7|1864.7|1863.7|1860.7|1868.7|1865|1862.6|1859.7|1014
1666306800000|2022-10-20 23:00:00|1863.8|1860.8|1862.9|1859.9|1863.9|1861.2|1860.1|1857.6|1215
1666310400000|2022-10-21 00:00:00|1863|1860|1861|1858|1864.2|1861.3|1858.8|1855.9|2589
1666314000000|2022-10-21 01:00:00|1861.6|1858.6|1863.4|1860.4|1868.1|1865.5|1861.1|1858.1|3735
1666317600000|2022-10-21 02:00:00|1863.5|1860.5|1861.4|1858.4|1865.3|1862.3|1860.1|1857.5|2493
1666321200000|2022-10-21 03:00:00|1861.3|1858.3|1853.3|1851.3|1864.4|1861.6|1852.7|1850.2|2262
1666324800000|2022-10-21 04:00:00|1853.4|1851.4|1856.5|1853.5|1857.3|1854.9|1851.3|1849.1|2496
1666328400000|2022-10-21 05:00:00|1856.4|1853.4|1856.4|1853.4|1858.5|1855.5|1852.6|1849.6|2610
1666332000000|2022-10-21 06:00:00|1856.5|1853.5|1852.7|1850.7|1858.5|1855.7|1849.6|1847.6|3786
1666335600000|2022-10-21 07:00:00|1852.8|1850.8|1847.6|1845.6|1858.6|1855.7|1843.2|1841.2|5371
1666339200000|2022-10-21 08:00:00|1847.4|1845.4|1839.8|1836.8|1847.8|1845.4|1836|1833.5|4983
1666342800000|2022-10-21 09:00:00|1839.7|1836.7|1842.8|1839.8|1844.7|1842|1834.4|1831.7|4874
1666346400000|2022-10-21 10:00:00|1842.4|1839.4|1838.9|1835.9|1844.8|1842.4|1835.2|1832.6|4960
1666350000000|2022-10-21 11:00:00|1838.8|1835.8|1837.2|1834.2|1845.6|1843.2|1836.1|1833.6|5447
1666353600000|2022-10-21 12:00:00|1837.4|1834.4|1857.2|1854.2|1861.8|1858.8|1829.6|1827|7498
1666357200000|2022-10-21 13:00:00|1857.1|1854.1|1886.7|1884.7|1890|1887|1856.4|1853.4|15137
1666360800000|2022-10-21 14:00:00|1886.9|1884.9|1881.5|1878.5|1892.7|1890.7|1867.8|1864.8|13141
1666364400000|2022-10-21 15:00:00|1881.4|1878.4|1911.4|1908.4|1911.4|1908.4|1875.5|1872.5|12473
1666368000000|2022-10-21 16:00:00|1911.5|1908.5|1913.6|1910.6|1918.3|1915.3|1901.6|1898.6|9240
1666371600000|2022-10-21 17:00:00|1913.5|1910.5|1919.2|1917.2|1919.8|1917.6|1910.2|1907.7|4886
1666375200000|2022-10-21 18:00:00|1919.1|1917.1|1921.8|1918.8|1923.9|1921|1918.3|1915.9|871
1666562400000|2022-10-23 22:00:00|1949|1946|1951.4|1948.4|1959.6|1956.5|1939.9|1936.9|3917
1666566000000|2022-10-23 23:00:00|1951.3|1948.3|1949.5|1944.5|1971.2|1966.2|1941.7|1939|6222
1666569600000|2022-10-24 00:00:00|1949.9|1944.9|1939.4|1936.4|1953.4|1948.8|1938.3|1935.3|5968
1666573200000|2022-10-24 01:00:00|1939.7|1936.7|1925.5|1922.5|1939.9|1936.9|1923.7|1920.7|5757
1666576800000|2022-10-24 02:00:00|1925.6|1922.6|1930.1|1927.1|1932.1|1929.1|1922.2|1919.7|3921
1666580400000|2022-10-24 03:00:00|1930.2|1927.2|1927.5|1924.5|1931|1928|1924.1|1921.4|2154
1666584000000|2022-10-24 04:00:00|1927.4|1924.4|1939.7|1936.7|1940.4|1937.8|1927.1|1924.1|2187
1666587600000|2022-10-24 05:00:00|1939.8|1936.8|1929.2|1926.2|1943|1940.5|1928.5|1925.5|3427
1666591200000|2022-10-24 06:00:00|1929.1|1926.1|1923.3|1920.3|1935.2|1932.7|1922.4|1919.4|5416
1666594800000|2022-10-24 07:00:00|1923.2|1920.2|1918.4|1915.4|1933.7|1930.9|1913.7|1910.7|7086
1666598400000|2022-10-24 08:00:00|1918.7|1915.7|1918|1915|1919.8|1916.8|1908.3|1905.7|6777
1666602000000|2022-10-24 09:00:00|1917.9|1914.9|1920.3|1917.3|1921.5|1918.5|1907.1|1904.1|4198
1666605600000|2022-10-24 10:00:00|1920.4|1917.4|1923.4|1920.4|1928.9|1926.5|1917.2|1915.1|4894
1666609200000|2022-10-24 11:00:00|1923.1|1920.1|1925.5|1922.5|1928.5|1925.9|1916|1913.7|5895
1666612800000|2022-10-24 12:00:00|1925.4|1922.4|1923.9|1920.9|1930.9|1928.4|1911.4|1908.4|7564
1666616400000|2022-10-24 13:00:00|1923.3|1921.3|1921.4|1918.4|1929.6|1926.6|1908.9|1906.2|10696
1666620000000|2022-10-24 14:00:00|1921.6|1918.6|1917|1915|1922.3|1919.4|1902.8|1900.3|11284
1666623600000|2022-10-24 15:00:00|1917.1|1915.1|1923.2|1921.2|1924.6|1922.2|1913.2|1910.6|7687
1666627200000|2022-10-24 16:00:00|1923.1|1921.1|1927.2|1925.2|1929|1926.2|1921.7|1919.2|4643
1666630800000|2022-10-24 17:00:00|1927.1|1925.1|1922.6|1920.6|1928.1|1925.6|1922.3|1920.1|2732
1666634400000|2022-10-24 18:00:00|1922.7|1920.7|1926.8|1924.8|1927.4|1925.2|1920.9|1918.8|2539
1666638000000|2022-10-24 19:00:00|1926.9|1924.9|1923.4|1921.4|1931.4|1928.4|1922.4|1920|2528
1666641600000|2022-10-24 20:00:00|1922.8|1920.8|1924.4|1921.4|1925.9|1922.8|1922.4|1920|1009
1666648800000|2022-10-24 22:00:00|1924.9|1921.9|1930.9|1927.9|1931.9|1928.9|1923.2|1918.4|1246
1666652400000|2022-10-24 23:00:00|1931|1928|1931.9|1928.9|1934.9|1931.9|1929.3|1926.3|1436
1666656000000|2022-10-25 00:00:00|1932|1929|1935.9|1932.9|1937.6|1934.8|1929.2|1926.5|3513
1666659600000|2022-10-25 01:00:00|1935.2|1933.2|1926.9|1923.9|1940.1|1937.1|1920.2|1917.6|6041
1666663200000|2022-10-25 02:00:00|1926.7|1923.7|1926|1923|1927.3|1924.7|1921.3|1918.9|3900
1666666800000|2022-10-25 03:00:00|1926.1|1923.1|1929.4|1926.4|1933.9|1931|1924.5|1921.7|3059
1666670400000|2022-10-25 04:00:00|1929.2|1926.2|1927.6|1925.6|1931.3|1928.3|1926.5|1923.8|1987
1666674000000|2022-10-25 05:00:00|1927.7|1925.7|1921.8|1918.8|1928.7|1925.9|1918.6|1915.8|3597
1666677600000|2022-10-25 06:00:00|1921.7|1918.7|1928.9|1925.9|1931.9|1929.4|1920.8|1918.1|4256
1666681200000|2022-10-25 07:00:00|1929.3|1926.3|1908.5|1905.5|1930.8|1928.1|1907.1|1904.1|5629
1666684800000|2022-10-25 08:00:00|1908.8|1905.8|1897.1|1894.1|1914|1911|1894.2|1891.2|4115
1666688400000|2022-10-25 09:00:00|1897.2|1894.2|1884.2|1882.2|1898.9|1895.9|1884.1|1881.5|4012
1666692000000|2022-10-25 10:00:00|1884.1|1882.1|1889.9|1886.9|1889.9|1886.9|1880.2|1877.5|3781
1666695600000|2022-10-25 11:00:00|1888.8|1885.8|1893.4|1890.4|1895.5|1892.7|1883.4|1880.5|3703
1666699200000|2022-10-25 12:00:00|1893.6|1890.6|1890.1|1888.1|1895.4|1893|1881.9|1879.3|5249
1666702800000|2022-10-25 13:00:00|1890.5|1887.5|1936.5|1933.5|1942.1|1939.1|1890.1|1887.2|9921
1666706400000|2022-10-25 14:00:00|1935.8|1932.8|1925.5|1923.5|1943.9|1940.9|1924.4|1921.4|8963
1666710000000|2022-10-25 15:00:00|1925.8|1922.8|1930.2|1927.2|1932.8|1930.4|1925.5|1922.6|5538
1666713600000|2022-10-25 16:00:00|1930.3|1927.3|1935.6|1932.6|1941.5|1939.5|1928.1|1925.7|3948
1666717200000|2022-10-25 17:00:00|1935.7|1932.7|1942.9|1939.9|1943.2|1940.5|1933.5|1930.6|4045
1666720800000|2022-10-25 18:00:00|1942.7|1939.7|1938.7|1935.7|1944.9|1942.4|1937.8|1935.1|2321
1666724400000|2022-10-25 19:00:00|1937.9|1935.9|1941.1|1938.1|1942.1|1939.7|1937.6|1935.2|2387
1666728000000|2022-10-25 20:00:00|1940.7|1937.7|1935.4|1932.4|1940.8|1937.8|1935.4|1932.4|1709
1666735200000|2022-10-25 22:00:00|1935.8|1932.8|1932|1929|1937.4|1932.8|1930.5|1927.5|1595
1666738800000|2022-10-25 23:00:00|1931.9|1928.9|1934.1|1931.1|1934.2|1931.6|1929.4|1927|1208
1666742400000|2022-10-26 00:00:00|1934.2|1931.2|1924.7|1921.7|1935.7|1932.9|1923.1|1920.1|4134
1666746000000|2022-10-26 01:00:00|1924.9|1921.9|1937.7|1934.7|1940.9|1937.9|1924.7|1921.7|7020
1666749600000|2022-10-26 02:00:00|1937.6|1934.6|1942.4|1939.4|1943|1940|1936.1|1933.1|5382
1666753200000|2022-10-26 03:00:00|1942.3|1939.3|1950.1|1947.1|1952|1949|1941.2|1938.2|4774
1666756800000|2022-10-26 04:00:00|1950.5|1947.5|1948.9|1945.9|1951.3|1948.3|1947.6|1944.6|2899
1666760400000|2022-10-26 05:00:00|1948.8|1945.8|1953.8|1950.8|1960.1|1957.1|1947.2|1944.2|5137
1666764000000|2022-10-26 06:00:00|1953.6|1950.6|1961.8|1958.8|1963.7|1960.7|1951.8|1948.8|6608
1666767600000|2022-10-26 07:00:00|1961.7|1958.7|1971.7|1968.7|1971.9|1969.3|1954.9|1951.9|8846
1666771200000|2022-10-26 08:00:00|1971.8|1968.8|1975.9|1972.9|1977|1974.5|1964.9|1962.4|5764
1666774800000|2022-10-26 09:00:00|1975.8|1972.8|1966.7|1963.7|1979.6|1977|1965.4|1963|5001
1666778400000|2022-10-26 10:00:00|1966.6|1963.6|1960.3|1957.3|1969|1966|1958.6|1956|4668
1666782000000|2022-10-26 11:00:00|1959.8|1956.8|1960.6|1957.6|1964.4|1961.9|1957|1954.4|4632
1666785600000|2022-10-26 12:00:00|1960.3|1958.3|1947.8|1945.8|1963.4|1960.9|1943.3|1941|7225
1666789200000|2022-10-26 13:00:00|1947.9|1945.9|1955.5|1952.5|1966.3|1963.3|1943.2|1940.3|8310
1666792800000|2022-10-26 14:00:00|1955.4|1952.4|1954|1951|1968.8|1965.8|1951.5|1948.9|9678
1666796400000|2022-10-26 15:00:00|1954.2|1951.2|1954.8|1951.8|1967.1|1964.6|1950.7|1948.4|5345
1666800000000|2022-10-26 16:00:00|1954.7|1951.7|1956.8|1954.8|1961.4|1958.7|1950.4|1948|4608
1666803600000|2022-10-26 17:00:00|1956.9|1954.9|1956.2|1953.2|1957.4|1954.9|1950.2|1947.7|4211
1666807200000|2022-10-26 18:00:00|1956.1|1953.1|1956.7|1954.7|1959.2|1956.8|1955|1953|2639
1666810800000|2022-10-26 19:00:00|1956.6|1954.6|1953.8|1950.8|1956.7|1954.7|1949.8|1947.3|3148
1666814400000|2022-10-26 20:00:00|1953.9|1950.9|1960.2|1957.2|1960.9|1957.9|1951.9|1949.3|1665
1666821600000|2022-10-26 22:00:00|1957.9|1954.9|1957.7|1954.7|1959.8|1956.3|1955.3|1951.2|924
1666825200000|2022-10-26 23:00:00|1957.6|1954.6|1963.4|1960.4|1963.5|1960.6|1956.8|1953.8|1160
1666828800000|2022-10-27 00:00:00|1963.2|1960.2|1959.5|1956.5|1963.5|1960.5|1955.1|1952.6|2873
1666832400000|2022-10-27 01:00:00|1959.6|1956.6|1961.4|1958.4|1968.7|1966|1959.6|1956.6|4641
1666836000000|2022-10-27 02:00:00|1961.2|1958.2|1952.9|1950.9|1961.2|1958.2|1946|1943.5|4197
1666839600000|2022-10-27 03:00:00|1953.1|1951.1|1955.5|1952.5|1956.4|1954.2|1952.3|1949.3|2458
1666843200000|2022-10-27 04:00:00|1955.4|1952.4|1956.5|1954.5|1958.4|1955.4|1952.3|1949.6|2025
1666846800000|2022-10-27 05:00:00|1957.1|1954.1|1965.2|1962.2|1968.1|1965.3|1956.3|1953.3|3840
1666850400000|2022-10-27 06:00:00|1965|1962|1944.2|1941.2|1965.4|1962.4|1943.6|1940.6|4733
1666854000000|2022-10-27 07:00:00|1944.4|1941.4|1938|1935|1947.1|1944.1|1933.2|1930.2|5568
1666857600000|2022-10-27 08:00:00|1938.1|1935.1|1939.8|1936.8|1950.3|1947.7|1936.9|1933.9|4625
1666861200000|2022-10-27 09:00:00|1939.9|1936.9|1936|1933|1940.8|1938.3|1930.7|1927.7|4033
1666864800000|2022-10-27 10:00:00|1936.2|1933.2|1938.4|1935.4|1940.3|1937.5|1935.1|1932.6|3573
1666868400000|2022-10-27 11:00:00|1938.2|1935.2|1941.6|1938.6|1944.3|1941.8|1934.9|1932.3|3548
1666872000000|2022-10-27 12:00:00|1941.5|1938.5|1953.3|1950.3|1957.5|1954.5|1935.9|1932.9|10309
1666875600000|2022-10-27 13:00:00|1953.4|1950.4|1950.5|1947.5|1966.2|1963.7|1944.3|1941.3|11682
1666879200000|2022-10-27 14:00:00|1950.4|1947.4|1954.8|1951.8|1966.9|1963.9|1946.4|1943.8|8369
1666882800000|2022-10-27 15:00:00|1954.7|1951.7|1951.9|1948.9|1961.6|1958.8|1949.8|1947.3|7497
1666886400000|2022-10-27 16:00:00|1951.8|1948.8|1950|1947|1955.4|1952.9|1945|1942|4225
1666890000000|2022-10-27 17:00:00|1950.1|1947.1|1950.5|1948.5|1956.2|1953.2|1948|1945.3|3407
1666893600000|2022-10-27 18:00:00|1950.4|1948.4|1948.6|1945.6|1951.8|1949.1|1946.4|1943.9|2535
1666897200000|2022-10-27 19:00:00|1948.5|1945.5|1954.3|1951.3|1954.6|1951.6|1944.9|1941.9|2445
1666900800000|2022-10-27 20:00:00|1954.4|1951.4|1962.3|1959.3|1965.1|1959.6|1950.9|1947.9|3348
1666908000000|2022-10-27 22:00:00|1962|1959|1956.4|1953.4|1962.5|1959.3|1955.1|1952|1517
1666911600000|2022-10-27 23:00:00|1956.7|1953.7|1956.7|1953.7|1959.1|1956.6|1953.7|1951.1|1552
1666915200000|2022-10-28 00:00:00|1956.9|1953.9|1953.7|1950.7|1957.6|1955.3|1951.5|1948.9|2705
1666918800000|2022-10-28 01:00:00|1953.8|1950.8|1963.2|1960.2|1963.9|1961.5|1951.1|1948.1|4449
1666922400000|2022-10-28 02:00:00|1962.9|1959.9|1961.9|1958.9|1965.6|1963|1956.3|1953.3|4985
1666926000000|2022-10-28 03:00:00|1961.8|1958.8|1961.8|1958.8|1963.9|1960.9|1956.2|1953.8|3552
1666929600000|2022-10-28 04:00:00|1961.9|1958.9|1955.6|1953.6|1962.1|1959.4|1954.5|1951.9|2082
1666933200000|2022-10-28 05:00:00|1955.4|1953.4|1949.5|1946.5|1957.4|1955.2|1948.3|1945.9|3330
1666936800000|2022-10-28 06:00:00|1949.4|1946.4|1944.3|1941.3|1953.2|1950.7|1942.8|1940.2|5335
1666940400000|2022-10-28 07:00:00|1944.4|1941.4|1930.1|1927.1|1945.9|1942.9|1928.4|1925.4|5890
1666944000000|2022-10-28 08:00:00|1930|1927|1924.6|1921.6|1931.2|1928.2|1916.8|1913.8|5008
1666947600000|2022-10-28 09:00:00|1924.8|1921.8|1925.3|1922.3|1925.7|1922.7|1916.7|1913.7|4609
1666951200000|2022-10-28 10:00:00|1925.2|1922.2|1923.7|1920.7|1926.8|1923.9|1921|1918.5|3088
1666954800000|2022-10-28 11:00:00|1923.8|1920.8|1933|1930|1937.4|1934.5|1919.7|1917.4|4010
1666958400000|2022-10-28 12:00:00|1933.1|1930.1|1925|1922|1942.2|1939.2|1909.7|1903.6|9122
1666962000000|2022-10-28 13:00:00|1925.1|1922.1|1934.4|1931.4|1940.3|1937.3|1921.9|1919.5|8503
1666965600000|2022-10-28 14:00:00|1934.3|1931.3|1912.7|1909.7|1938.9|1935.9|1911.3|1908.3|8649
1666969200000|2022-10-28 15:00:00|1912.6|1909.6|1911.8|1908.8|1916.5|1914|1901.2|1898.2|5429
1666972800000|2022-10-28 16:00:00|1911.2|1909.2|1919.1|1917.1|1919.2|1917.2|1909.4|1906.8|2718
1666976400000|2022-10-28 17:00:00|1919.2|1917.2|1920.5|1918.5|1923.2|1921.1|1918.4|1915.7|1999
1666980000000|2022-10-28 18:00:00|1921|1918|1925.2|1922.2|1925.6|1923.3|1918.2|1915.7|1989
1666983600000|2022-10-28 19:00:00|1925.3|1922.3|1928.4|1925.4|1928.4|1925.4|1923.4|1920.4|2012
1666987200000|2022-10-28 20:00:00|1928.1|1925.1|1927.8|1924.8|1932.6|1926.7|1924|1919.9|2025
1667167200000|2022-10-30 22:00:00|1923.2|1918.2|1922.9|1920.9|1924.5|1921.5|1916.3|1908.8|1477
1667170800000|2022-10-30 23:00:00|1923.5|1920.5|1923.6|1920.6|1926.4|1923.4|1922.3|1919.3|1528
1667174400000|2022-10-31 00:00:00|1923.5|1920.5|1921.2|1918.2|1927.4|1924.4|1920|1917|2465
1667178000000|2022-10-31 01:00:00|1921|1918|1916.9|1913.9|1921.8|1918.8|1914.8|1911.8|4002
1667181600000|2022-10-31 02:00:00|1916.7|1914.7|1918.2|1915.2|1921.7|1918.9|1915.5|1912.6|3183
1667185200000|2022-10-31 03:00:00|1918.1|1915.1|1920.2|1917.2|1921.5|1918.9|1915.3|1912.3|1943
1667188800000|2022-10-31 04:00:00|1920.3|1917.3|1920.4|1917.4|1922.6|1919.9|1919.1|1916.1|1321
1667192400000|2022-10-31 05:00:00|1920.5|1917.5|1913.8|1910.8|1923.3|1921|1912.6|1910.5|2443
1667196000000|2022-10-31 06:00:00|1913.9|1910.9|1916.9|1913.9|1917.5|1914.6|1912.3|1909.6|2802
1667199600000|2022-10-31 07:00:00|1917|1914|1908.2|1905.2|1919.6|1917.2|1904.7|1902|2901
1667203200000|2022-10-31 08:00:00|1907.9|1904.9|1903.2|1900.2|1908.9|1906.3|1898.5|1896.3|3543
1667206800000|2022-10-31 09:00:00|1903.3|1900.3|1909.9|1906.9|1912.1|1910.1|1900.8|1897.8|2700
1667210400000|2022-10-31 10:00:00|1910|1907|1910.9|1907.9|1911.1|1908.7|1903.8|1900.8|2859
1667214000000|2022-10-31 11:00:00|1910.8|1907.8|1918.1|1915.1|1922.8|1919.8|1910.8|1907.8|3578
1667217600000|2022-10-31 12:00:00|1918.2|1915.2|1908|1905|1923.1|1920.1|1906.7|1904.4|5453
1667221200000|2022-10-31 13:00:00|1908.1|1905.1|1908.7|1906.7|1913.2|1910.7|1891.1|1888.9|6082
1667224800000|2022-10-31 14:00:00|1908.8|1906.8|1922.3|1919.3|1924.8|1922.7|1908.7|1906.7|6418
1667228400000|2022-10-31 15:00:00|1922.4|1919.4|1918.4|1916.4|1923.2|1920.9|1915.7|1913.3|5024
1667232000000|2022-10-31 16:00:00|1918.6|1916.6|1913.6|1911.6|1922.2|1919.7|1912.1|1909.6|3975
1667235600000|2022-10-31 17:00:00|1913.9|1911.9|1917.7|1915.7|1919.8|1917.7|1911.8|1909.7|2568
1667239200000|2022-10-31 18:00:00|1917.6|1915.6|1919.5|1917.5|1922.2|1920.1|1917|1915|2560
1667242800000|2022-10-31 19:00:00|1919.8|1917.8|1916|1913|1920|1918|1912.5|1909.9|3123
1667246400000|2022-10-31 20:00:00|1916.1|1913.1|1918.3|1915.3|1919.3|1916.3|1915.5|1912.6|1344
1667253600000|2022-10-31 22:00:00|1916|1913|1916.6|1913.6|1919.3|1914.8|1914.2|1910.8|938
1667257200000|2022-10-31 23:00:00|1916.3|1913.3|1918|1915|1918.9|1916.2|1915.8|1913|1277
1667260800000|2022-11-01 00:00:00|1918.2|1915.2|1921.4|1918.4|1922.5|1919.6|1916.8|1913.8|2276
1667264400000|2022-11-01 01:00:00|1921.2|1918.2|1935.2|1932.2|1939.4|1936.6|1918|1915.4|5090
1667268000000|2022-11-01 02:00:00|1935.4|1932.4|1939.4|1936.4|1944.7|1941.7|1933.8|1930.8|4240
1667271600000|2022-11-01 03:00:00|1939.7|1936.7|1938|1935|1941.4|1938.4|1934.2|1931.3|4155
1667275200000|2022-11-01 04:00:00|1937.8|1934.8|1944|1941|1946|1943.1|1935.8|1932.8|2026
1667278800000|2022-11-01 05:00:00|1943.9|1940.9|1953.6|1950.6|1954.2|1951.2|1943.2|1940.6|3296
1667282400000|2022-11-01 06:00:00|1953.8|1950.8|1969.1|1966.1|1969.2|1966.2|1951.7|1949.1|4425
1667286000000|2022-11-01 07:00:00|1968.9|1965.9|1972|1969|1976.7|1974.7|1960.9|1957.9|5519
1667289600000|2022-11-01 08:00:00|1972.1|1969.1|1970.5|1968.5|1977.9|1975.8|1968.2|1966.1|4612
1667293200000|2022-11-01 09:00:00|1970.6|1968.6|1984.1|1981.1|1984.3|1981.4|1966.7|1964.2|3444
1667296800000|2022-11-01 10:00:00|1984.2|1981.2|1987.2|1984.2|1994.5|1992.5|1983.2|1980.6|3939
1667300400000|2022-11-01 11:00:00|1987.3|1984.3|1993.5|1991.5|1998.4|1995.4|1986|1983.6|3914
1667304000000|2022-11-01 12:00:00|1993.6|1991.6|1989.5|1987.5|2004.7|2001.7|1989.4|1986.8|6090
1667307600000|2022-11-01 13:00:00|1989.3|1987.3|1981.5|1978.5|2003|2000.9|1976.5|1974.1|7819
1667311200000|2022-11-01 14:00:00|1981.6|1978.6|1970.3|1967.3|1981.6|1978.6|1950|1947|10858
1667314800000|2022-11-01 15:00:00|1969.9|1966.9|1967|1964|1973.4|1971.2|1963|1960.4|6829
1667318400000|2022-11-01 16:00:00|1966.9|1963.9|1964.8|1962.8|1983.1|1980.1|1962.5|1959.5|6863
1667322000000|2022-11-01 17:00:00|1964.9|1962.9|1971|1968|1971.2|1968.4|1963.4|1960.9|3433
1667325600000|2022-11-01 18:00:00|1970.8|1967.8|1976.6|1973.6|1976.7|1974.2|1968.9|1966.4|3057
1667329200000|2022-11-01 19:00:00|1976.8|1973.8|1963.1|1961.1|1976.9|1974.1|1962.9|1960.9|2793
1667332800000|2022-11-01 20:00:00|1962.9|1960.9|1964.7|1961.7|1966.6|1962.5|1961.8|1959|1098
1667340000000|2022-11-01 22:00:00|1966.7|1963.7|1965.1|1962.1|1966.9|1963.9|1961.8|1957.4|1126
1667343600000|2022-11-01 23:00:00|1965.2|1962.2|1964.8|1961.8|1967|1964|1963.6|1960.6|1100
1667347200000|2022-11-02 00:00:00|1965.2|1962.2|1968|1965|1969.3|1966.3|1963.6|1960.6|2674
1667350800000|2022-11-02 01:00:00|1968.2|1965.2|1969|1967|1974|1971.6|1964.9|1961.9|3859
1667354400000|2022-11-02 02:00:00|1969.1|1967.1|1972.8|1969.8|1974|1971.5|1963.9|1961|2785
1667358000000|2022-11-02 03:00:00|1972.7|1969.7|1970.3|1968.3|1976.2|1973.7|1969.6|1966.9|2643
1667361600000|2022-11-02 04:00:00|1970.2|1968.2|1964.8|1961.8|1971.1|1968.2|1962.6|1959.6|2072
1667365200000|2022-11-02 05:00:00|1964.7|1961.7|1970.1|1967.1|1973.1|1970.6|1964.1|1961.1|3331
1667368800000|2022-11-02 06:00:00|1970.3|1967.3|1969.2|1966.2|1971.5|1968.7|1966.1|1963.1|2600
1667372400000|2022-11-02 07:00:00|1969.3|1966.3|1970.7|1967.7|1972.1|1969.1|1963.1|1960.6|3281
1667376000000|2022-11-02 08:00:00|1970.6|1967.6|1969.4|1966.4|1975.3|1972.8|1967.7|1965.3|4218
1667379600000|2022-11-02 09:00:00|1969.3|1966.3|1967.9|1964.9|1973.9|1971.3|1966.5|1963.8|2920
1667383200000|2022-11-02 10:00:00|1968|1965|1968.4|1965.4|1973.2|1970.3|1966.7|1963.9|2631
1667386800000|2022-11-02 11:00:00|1968.2|1965.2|1979|1976|1979.6|1977.4|1966.4|1963.6|2886
1667390400000|2022-11-02 12:00:00|1978.9|1977|1979.8|1977.8|1988.6|1986.2|1976.8|1974|6399
1667394000000|2022-11-02 13:00:00|1980|1978|1973.2|1971.2|1988.6|1986.2|1972|1969.7|6323
1667397600000|2022-11-02 14:00:00|1973.3|1971.3|1968.1|1966.1|1975.6|1973.6|1964.5|1962.1|5647
1667401200000|2022-11-02 15:00:00|1968.2|1966.2|1957.9|1955.9|1968.7|1966.2|1956.9|1954.9|3654
1667404800000|2022-11-02 16:00:00|1957.8|1955.8|1959.9|1957.9|1961.8|1959.8|1955.9|1953.7|2135
1667408400000|2022-11-02 17:00:00|1960.1|1958.1|1965.2|1962.2|1967.2|1964.9|1958.2|1956.2|2326
1667412000000|2022-11-02 18:00:00|1965.3|1962.3|1960.4|1957.4|2009.6|2006.6|1948.7|1945.7|11460
1667415600000|2022-11-02 19:00:00|1960.5|1957.5|1928.8|1925.8|1972.5|1969.5|1927.4|1924.4|10664
1667419200000|2022-11-02 20:00:00|1928.7|1925.7|1925|1922|1929.8|1927|1922.2|1919.6|2410
1667426400000|2022-11-02 22:00:00|1922|1920|1922.2|1919.2|1927.6|1924.6|1921.6|1918.4|1509
1667430000000|2022-11-02 23:00:00|1922.1|1919.1|1917.1|1914.1|1922.1|1919.1|1912.3|1909.8|1629
1667433600000|2022-11-03 00:00:00|1917.2|1914.2|1928.1|1925.1|1928.7|1926.2|1913.7|1911.2|2363
1667437200000|2022-11-03 01:00:00|1928|1925|1942.5|1939.5|1947|1944.4|1927.6|1924.6|5149
1667440800000|2022-11-03 02:00:00|1942.3|1939.3|1935|1932|1945.2|1942.4|1934.5|1931.5|2845
1667444400000|2022-11-03 03:00:00|1935.2|1932.2|1936.8|1934.8|1937.9|1935.2|1931.5|1929.2|1881
1667448000000|2022-11-03 04:00:00|1936.9|1934.9|1938.5|1935.5|1940.3|1937.4|1935.6|1932.8|1558
1667451600000|2022-11-03 05:00:00|1937.9|1935.9|1934.8|1931.8|1939.8|1937|1932.2|1929.4|2186
1667455200000|2022-11-03 06:00:00|1934.7|1931.7|1927.6|1924.6|1934.9|1931.9|1926.3|1923.8|2742
1667458800000|2022-11-03 07:00:00|1927.5|1924.5|1920|1917|1928.3|1925.8|1915.6|1912.6|4689
1667462400000|2022-11-03 08:00:00|1919.9|1916.9|1914.5|1912.5|1920.5|1917.7|1906.6|1904.1|5954
1667466000000|2022-11-03 09:00:00|1914.6|1912.6|1907.2|1905.2|1917.9|1915.5|1898.8|1896|4857
1667469600000|2022-11-03 10:00:00|1907.7|1904.7|1901.2|1898.2|1908.2|1905.3|1897.1|1894.7|4498
1667473200000|2022-11-03 11:00:00|1901.3|1898.3|1892.4|1889.4|1902.1|1899.7|1888.2|1886.1|4862
1667476800000|2022-11-03 12:00:00|1890.5|1887.5|1891.2|1888.2|1910|1907|1884.4|1882.1|8560
1667480400000|2022-11-03 13:00:00|1891.1|1888.1|1914.6|1911.6|1923.1|1920.1|1890.4|1887.4|9813
1667484000000|2022-11-03 14:00:00|1915.1|1912.1|1945.2|1942.2|1947.8|1944.8|1913|1910|10702
1667487600000|2022-11-03 15:00:00|1945.1|1942.1|1933.3|1930.3|1945.3|1942.4|1931.8|1929.3|7017
1667491200000|2022-11-03 16:00:00|1933.5|1930.5|1942.2|1940.2|1944.9|1942.3|1931.9|1929.2|5386
1667494800000|2022-11-03 17:00:00|1942.8|1939.8|1947.3|1944.3|1949.8|1947.4|1940.9|1938.6|3656
1667498400000|2022-11-03 18:00:00|1947.4|1944.4|1953.8|1950.8|1954.5|1952|1945.7|1943.2|3148
1667502000000|2022-11-03 19:00:00|1953.7|1950.7|1950.8|1947.8|1956.1|1953.5|1950.2|1947.5|2392
1667505600000|2022-11-03 20:00:00|1950.7|1947.7|1947.7|1944.7|1951.4|1948.9|1947.4|1944.6|929
1667512800000|2022-11-03 22:00:00|1948.6|1945.6|1947|1944|1949.8|1945.6|1945.4|1941.2|964
1667516400000|2022-11-03 23:00:00|1947.2|1944.2|1946.9|1943.9|1947.9|1944.9|1945.7|1943|818
1667520000000|2022-11-04 00:00:00|1947.1|1944.1|1948.8|1945.8|1951.5|1948.8|1946.6|1943.6|2096
1667523600000|2022-11-04 01:00:00|1948.9|1945.9|1956.9|1953.9|1957.2|1954.2|1943.1|1940.1|3798
1667527200000|2022-11-04 02:00:00|1957|1954|1958.3|1955.3|1960.8|1957.8|1952.9|1950|2389
1667530800000|2022-11-04 03:00:00|1958.2|1955.2|1963.7|1960.7|1964.5|1961.9|1957.5|1954.5|2781
1667534400000|2022-11-04 04:00:00|1963.6|1960.6|1974.5|1971.5|1976.3|1973.3|1961.5|1958.9|2686
1667538000000|2022-11-04 05:00:00|1974.6|1971.6|1976|1973|1978.5|1976.1|1970.8|1968|3998
1667541600000|2022-11-04 06:00:00|1975.9|1972.9|1974.1|1971.1|1978.5|1975.9|1968.3|1965.3|4467
1667545200000|2022-11-04 07:00:00|1974.2|1971.2|1975.2|1972.2|1981.6|1978.8|1971|1968.4|5688
1667548800000|2022-11-04 08:00:00|1975.1|1972.1|1981.2|1979.2|1987.2|1984.6|1975|1972|4654
1667552400000|2022-11-04 09:00:00|1981.8|1978.8|1977.8|1974.8|1990|1987.7|1974.2|1971.7|4949
1667556000000|2022-11-04 10:00:00|1977.7|1974.7|1986.1|1984.1|1991.5|1989|1975.3|1972.7|3599
1667559600000|2022-11-04 11:00:00|1986|1984|1997.3|1995.3|1997.9|1995.3|1984.1|1982.1|4636
1667563200000|2022-11-04 12:00:00|1997.4|1995.4|2030.6|2028.6|2032.6|2030.4|1974.8|1965.8|8399
1667566800000|2022-11-04 13:00:00|2030.4|2028.4|2042.5|2040.5|2047.4|2045.4|2028.4|2026.3|9444
1667570400000|2022-11-04 14:00:00|2042.7|2040.7|2064.6|2062.6|2065|2062.7|2038.1|2035.1|10532
1667574000000|2022-11-04 15:00:00|2064.5|2062.5|2061.6|2059.6|2066.4|2064|2054.1|2051.1|7994
1667577600000|2022-11-04 16:00:00|2061.4|2059.4|2074.3|2072.3|2080.3|2078.3|2051.7|2049.5|6508
1667581200000|2022-11-04 17:00:00|2074.7|2071.7|2075.7|2072.7|2079.1|2076.7|2070.7|2068.7|4692
1667584800000|2022-11-04 18:00:00|2075.8|2072.8|2088.1|2086.1|2090.5|2087.9|2073.7|2071.4|5506
1667588400000|2022-11-04 19:00:00|2088.2|2086.2|2091.8|2088.8|2092.2|2089.5|2084.9|2081.9|4834
1667592000000|2022-11-04 20:00:00|2091.7|2088.7|2088|2085|2091.8|2088.8|2084.3|2079.1|2447
1667775600000|2022-11-06 23:00:00|2058.6|2055.6|2053.8|2050.8|2063.8|2059|2045.5|2042.5|3799
1667779200000|2022-11-07 00:00:00|2053.9|2050.9|2061|2058|2061.1|2058.1|2050.2|2047.7|3267
1667782800000|2022-11-07 01:00:00|2061.2|2058.2|2053.6|2050.6|2061.5|2058.8|2043|2040.6|6905
1667786400000|2022-11-07 02:00:00|2053.4|2050.4|2053.2|2050.2|2057|2054.2|2045.2|2042.4|4403
1667790000000|2022-11-07 03:00:00|2053.1|2050.1|2059.2|2057.2|2061.3|2058.8|2047.5|2044.5|3684
1667793600000|2022-11-07 04:00:00|2058.7|2056.2|2059|2056|2061.1|2058.6|2055.7|2052.9|1963
1667797200000|2022-11-07 05:00:00|2059.1|2056.1|2056.5|2053.5|2067.2|2064.2|2055.6|2053.1|3303
1667800800000|2022-11-07 06:00:00|2056.6|2053.6|2054.5|2051.5|2059.4|2056.4|2051.1|2048.3|3313
1667804400000|2022-11-07 07:00:00|2055|2052|2044.6|2042.6|2055.4|2052.4|2041.8|2039.5|5169
1667808000000|2022-11-07 08:00:00|2045|2042|2068.9|2065.9|2070.1|2067.1|2039.7|2037|5642
1667811600000|2022-11-07 09:00:00|2069|2066|2073.5|2070.5|2082.2|2079.8|2068.5|2065.5|5235
1667815200000|2022-11-07 10:00:00|2073.6|2070.6|2070.2|2067.2|2079.3|2076.9|2067.5|2064.5|4013
1667818800000|2022-11-07 11:00:00|2070.1|2067.1|2068.8|2065.8|2073.4|2070.8|2065.5|2062.9|3447
1667822400000|2022-11-07 12:00:00|2068.7|2065.7|2065|2063|2074.7|2071.8|2061.6|2059.2|4646
1667826000000|2022-11-07 13:00:00|2065.1|2063.1|2078.2|2076.2|2078.3|2076.3|2060.1|2057.9|7810
1667829600000|2022-11-07 14:00:00|2078.3|2076.3|2098.4|2095.4|2102.1|2099.8|2077.8|2075.8|8202
1667833200000|2022-11-07 15:00:00|2098.5|2095.5|2084.6|2082.6|2098.9|2096.5|2079.5|2076.6|7696
1667836800000|2022-11-07 16:00:00|2084.7|2082.7|2091.4|2089.4|2093.4|2091|2083.4|2081.4|5224
1667840400000|2022-11-07 17:00:00|2091.3|2089.3|2086.7|2084.7|2092.1|2090.1|2082.6|2080.6|3675
1667844000000|2022-11-07 18:00:00|2086.4|2084.4|2086.1|2084.1|2088.8|2086.4|2081.8|2079.5|3006
1667847600000|2022-11-07 19:00:00|2086.2|2084.2|2081.1|2079.1|2087.1|2085.1|2080.1|2077.8|3126
1667851200000|2022-11-07 20:00:00|2081|2079|2080.2|2077.2|2085.7|2083.7|2079.1|2076.6|2786
1667854800000|2022-11-07 21:00:00|2080.1|2077.1|2082.1|2079.1|2084.2|2079.8|2079.7|2076.7|1008
1667862000000|2022-11-07 23:00:00|2081.7|2078.7|2077.7|2075.7|2082.3|2078.9|2077.2|2074.8|1424
1667865600000|2022-11-08 00:00:00|2077.4|2075.4|2084.8|2081.8|2086.8|2083.8|2075.9|2073.5|1891
1667869200000|2022-11-08 01:00:00|2084.9|2081.9|2074.3|2071.3|2088.5|2086.1|2072.3|2069.6|4111
1667872800000|2022-11-08 02:00:00|2074.1|2071.1|2069.4|2067.4|2075.5|2072.7|2066.8|2064.2|2956
1667876400000|2022-11-08 03:00:00|2069.5|2067.5|2064.6|2062.6|2070.5|2068.1|2064.5|2062.2|2170
1667880000000|2022-11-08 04:00:00|2064.5|2062.5|2055.7|2052.7|2067.1|2064.6|2053.4|2050.7|1857
1667883600000|2022-11-08 05:00:00|2055.8|2052.8|2054.2|2052.2|2058.6|2055.7|2050.6|2047.8|2625
1667887200000|2022-11-08 06:00:00|2054.1|2052.1|2068.4|2065.4|2070.7|2068.1|2054.1|2051.8|2870
1667890800000|2022-11-08 07:00:00|2068.3|2065.3|2070.4|2067.4|2071.1|2068.4|2063.1|2060.3|3628
1667894400000|2022-11-08 08:00:00|2070.5|2067.5|2057.8|2054.8|2071.5|2068.6|2055.7|2053.3|4828
1667898000000|2022-11-08 09:00:00|2057.6|2054.6|2073.4|2070.4|2074.3|2072.3|2052.9|2050.4|4008
1667901600000|2022-11-08 10:00:00|2072.7|2070.7|2069.3|2066.3|2073.8|2071.8|2064.6|2062.6|3506
1667905200000|2022-11-08 11:00:00|2069.2|2066.2|2076.6|2074.6|2079.5|2076.6|2067.7|2065.5|3311
1667908800000|2022-11-08 12:00:00|2076.7|2074.7|2075.9|2072.9|2078.5|2075.9|2069.3|2066.9|4044
1667912400000|2022-11-08 13:00:00|2076.1|2073.1|2078.5|2075.5|2083.8|2081|2074.7|2071.7|4848
1667916000000|2022-11-08 14:00:00|2078.4|2075.4|2100.6|2097.6|2103.1|2100.1|2078.4|2075.4|6943
1667919600000|2022-11-08 15:00:00|2100.3|2097.3|2150.9|2147.9|2155.5|2152.5|2099.1|2096.1|12426
1667923200000|2022-11-08 16:00:00|2151.1|2148.1|2157.8|2155.8|2164.2|2161.6|2147|2144|7403
1667926800000|2022-11-08 17:00:00|2158|2156|2148.4|2145.4|2161.6|2158.6|2143.9|2140.9|5154
1667930400000|2022-11-08 18:00:00|2148.5|2145.5|2138.8|2136.8|2153.7|2151|2130.6|2127.6|6418
1667934000000|2022-11-08 19:00:00|2139.3|2136.3|2135.7|2132.7|2140.2|2137.5|2123.4|2120.6|6087
1667937600000|2022-11-08 20:00:00|2135.9|2132.9|2139|2136|2142.3|2139.8|2135|2132|4214
1667941200000|2022-11-08 21:00:00|2138.9|2135.9|2136.2|2133.2|2139.1|2136.1|2135.5|2131.7|1028
1667948400000|2022-11-08 23:00:00|2136|2133|2140.2|2137.2|2140.6|2137.6|2133.8|2130.8|1708
1667952000000|2022-11-09 00:00:00|2140.1|2137.1|2135.8|2132.8|2140.1|2137.1|2132|2129|2435
1667955600000|2022-11-09 01:00:00|2135.7|2132.7|2133.9|2130.9|2148.9|2146.2|2133.8|2130.8|4700
1667959200000|2022-11-09 02:00:00|2134.1|2131.1|2135.2|2132.2|2139.9|2137.4|2131.7|2128.7|3761
1667962800000|2022-11-09 03:00:00|2135.5|2132.5|2133.7|2130.7|2140.6|2138.2|2132.7|2130.2|3975
1667966400000|2022-11-09 04:00:00|2133.8|2130.8|2133.2|2130.2|2136.7|2133.7|2130.2|2127.2|2993
1667970000000|2022-11-09 05:00:00|2133.1|2130.1|2130.2|2127.2|2136.6|2133.6|2125.8|2123.2|4354
1667973600000|2022-11-09 06:00:00|2130.4|2127.4|2135.2|2132.2|2137|2134.3|2125.2|2122.6|4241
1667977200000|2022-11-09 07:00:00|2135.3|2132.3|2143.5|2141.5|2147.2|2144.4|2134.9|2132.3|4631
1667980800000|2022-11-09 08:00:00|2144|2141|2148.8|2145.8|2158.4|2155.9|2143|2140|6273
1667984400000|2022-11-09 09:00:00|2149|2146|2128.6|2125.6|2149.3|2146.3|2124.2|2121.9|5423
1667988000000|2022-11-09 10:00:00|2128.7|2125.7|2134.9|2131.9|2135.8|2133.2|2121.6|2119.1|5725
1667991600000|2022-11-09 11:00:00|2135|2132|2133.5|2130.5|2140.2|2138|2131|2128.5|4080
1667995200000|2022-11-09 12:00:00|2133.3|2130.3|2128.2|2125.2|2137.6|2134.9|2126.6|2123.9|4732
1667998800000|2022-11-09 13:00:00|2128.3|2125.3|2132|2130|2132.6|2130.5|2113|2110|8954
1668002400000|2022-11-09 14:00:00|2132.1|2130.1|2140.1|2137.1|2151.7|2149.5|2130.7|2128.2|9196
1668006000000|2022-11-09 15:00:00|2139.8|2136.8|2128.9|2125.9|2162.6|2159.6|2122.8|2119.8|11505
1668009600000|2022-11-09 16:00:00|2129|2126|2131.5|2129.5|2138.3|2135.3|2128.4|2125.4|6465
1668013200000|2022-11-09 17:00:00|2131.3|2129.3|2133.8|2131.8|2134.7|2132.3|2126.7|2124.7|3776
1668016800000|2022-11-09 18:00:00|2133.7|2131.7|2113.8|2110.8|2135.9|2133.9|2111.3|2109.3|5604
1668020400000|2022-11-09 19:00:00|2113.7|2110.7|2107.5|2105.5|2115|2113|2102.6|2100.2|5217
1668024000000|2022-11-09 20:00:00|2107.3|2105.3|2102.9|2099.9|2113.1|2110.7|2100.4|2098|4712
1668027600000|2022-11-09 21:00:00|2103.2|2100.2|2107.4|2104.4|2110|2107|2101.6|2099.1|1650
1668034800000|2022-11-09 23:00:00|2105.3|2102.3|2106|2103|2106.8|2103.9|2101.3|2098.9|1714
1668038400000|2022-11-10 00:00:00|2105.9|2102.9|2109.1|2106.1|2109.3|2106.3|2100.9|2097.9|2096
1668042000000|2022-11-10 01:00:00|2109|2106|2106.4|2104.4|2119.8|2116.8|2103.8|2100.9|4601
1668045600000|2022-11-10 02:00:00|2106.5|2104.5|2114.2|2111.2|2114.2|2111.2|2104.6|2101.8|3772
1668049200000|2022-11-10 03:00:00|2114.1|2111.1|2112.9|2109.9|2117.3|2114.4|2111.2|2108.6|2946
1668052800000|2022-11-10 04:00:00|2112.7|2109.7|2112.5|2109.5|2114.1|2111.4|2108.7|2106.3|1641
1668056400000|2022-11-10 05:00:00|2112.4|2109.4|2118.6|2116.6|2121.8|2119.2|2111.7|2108.7|3469
1668060000000|2022-11-10 06:00:00|2119.3|2116.3|2118.6|2115.6|2122.5|2119.5|2114.2|2111.4|3967
1668063600000|2022-11-10 07:00:00|2118.7|2115.7|2098.9|2095.9|2119.2|2116.4|2096.7|2094.3|4773
1668067200000|2022-11-10 08:00:00|2099.1|2096.1|2108.3|2105.3|2115.1|2112.8|2098.9|2095.9|5414
1668070800000|2022-11-10 09:00:00|2108.2|2105.2|2109|2106|2115.4|2112.9|2101.5|2099|4128
1668074400000|2022-11-10 10:00:00|2109.1|2106.1|2114.4|2111.4|2114.5|2111.5|2101.2|2098.2|4262
1668078000000|2022-11-10 11:00:00|2114.3|2111.3|2110.9|2107.9|2117.3|2114.6|2106.6|2104|5288
1668081600000|2022-11-10 12:00:00|2111|2108|2117|2114|2117.5|2114.8|2109.2|2106.2|4622
1668085200000|2022-11-10 13:00:00|2116.9|2113.9|2168|2165|2184.8|2181.9|2115.6|2112.9|9782
1668088800000|2022-11-10 14:00:00|2167.8|2165.8|2174.9|2171.9|2179.6|2176.9|2162.3|2159.6|10336
1668092400000|2022-11-10 15:00:00|2175.1|2172.1|2175.3|2173.3|2180.1|2177.4|2168.8|2166.6|7579
1668096000000|2022-11-10 16:00:00|2175.4|2173.4|2162.7|2159.7|2176|2173.4|2149.1|2146.5|6626
1668099600000|2022-11-10 17:00:00|2162.6|2159.6|2156.1|2153.1|2162.7|2159.7|2148.4|2145.4|4674
1668103200000|2022-11-10 18:00:00|2157.2|2154.2|2166.8|2163.8|2169.6|2166.9|2155.3|2152.9|4104
1668106800000|2022-11-10 19:00:00|2166.7|2163.7|2170.7|2167.7|2172.4|2169.7|2165.1|2162.1|2878
1668110400000|2022-11-10 20:00:00|2170.6|2167.6|2170.2|2167.2|2172|2169.5|2165.5|2163.1|2640
1668114000000|2022-11-10 21:00:00|2170.3|2167.3|2169.2|2166.2|2174.4|2171.4|2167.5|2164.9|1980
1668121200000|2022-11-10 23:00:00|2167.4|2164.4|2162.3|2159.3|2169.8|2166.8|2161.4|2158.7|1826
1668124800000|2022-11-11 00:00:00|2162.2|2159.2|2164.2|2161.2|2164.6|2161.9|2155.7|2153.1|1977
1668128400000|2022-11-11 01:00:00|2164.1|2161.1|2151.8|2148.8|2170.5|2167.6|2151.3|2148.7|4110
1668132000000|2022-11-11 02:00:00|2152.1|2149.1|2165.1|2162.1|2165.5|2162.6|2151.7|2149.1|2940
1668135600000|2022-11-11 03:00:00|2165|2162|2164.1|2161.1|2167.8|2165.2|2162.4|2159.5|2154
1668139200000|2022-11-11 04:00:00|2164|2161|2167.9|2164.9|2168.6|2165.6|2158.8|2156.1|1732
1668142800000|2022-11-11 05:00:00|2167.5|2164.5|2199.7|2196.7|2202.7|2199.7|2165.8|2162.8|4288
1668146400000|2022-11-11 06:00:00|2199.5|2196.5|2187.4|2184.4|2207.7|2204.7|2180.1|2177.5|4805
1668150000000|2022-11-11 07:00:00|2187.8|2184.8|2191.1|2188.1|2195.9|2192.9|2181.2|2178.2|5454
1668153600000|2022-11-11 08:00:00|2191|2188|2188.7|2186.7|2191|2188|2176|2173.2|5657
1668157200000|2022-11-11 09:00:00|2188.6|2186.6|2171.4|2168.4|2190.1|2187.4|2167.7|2164.7|5030
1668160800000|2022-11-11 10:00:00|2171.5|2168.5|2146.2|2143.2|2179.2|2176.3|2142.3|2139.3|5048
1668164400000|2022-11-11 11:00:00|2145.7|2142.7|2149.1|2146.1|2152.3|2149.7|2129.1|2126.1|4837
1668168000000|2022-11-11 12:00:00|2149|2146|2155.7|2152.7|2156.5|2153.5|2140.7|2138.2|4410
1668171600000|2022-11-11 13:00:00|2155.8|2152.8|2164.1|2161.1|2165.3|2162.3|2152.2|2149.2|6054
1668175200000|2022-11-11 14:00:00|2164.2|2161.2|2146.1|2143.1|2165.3|2162.3|2137.7|2134.7|6702
1668178800000|2022-11-11 15:00:00|2142.2|2139.2|2153.1|2150.1|2156.5|2154.2|2141.3|2138.3|6592
1668182400000|2022-11-11 16:00:00|2153.2|2150.2|2150.2|2148.2|2154.6|2151.9|2138.8|2136.4|4774
1668186000000|2022-11-11 17:00:00|2150.3|2148.3|2150.5|2147.5|2156.2|2153.2|2147.7|2145.3|3933
1668189600000|2022-11-11 18:00:00|2150.6|2147.6|2162.4|2159.4|2163.3|2160.6|2149.1|2146.6|3928
1668193200000|2022-11-11 19:00:00|2162.2|2159.2|2166|2163|2166.2|2163.6|2159.4|2156.5|3316
1668196800000|2022-11-11 20:00:00|2166.2|2163.2|2167.2|2164.2|2168.5|2165.7|2159.9|2156.9|2866
1668200400000|2022-11-11 21:00:00|2167.1|2164.1|2172.9|2169.9|2177.6|2170.8|2164.2|2161.2|1234
1668380400000|2022-11-13 23:00:00|2156|2153|2160.6|2157.6|2165.6|2160.6|2155.9|2152.6|2773
1668384000000|2022-11-14 00:00:00|2160.7|2157.7|2163.9|2160.9|2165.4|2162.4|2158.1|2155.1|3338
1668387600000|2022-11-14 01:00:00|2164.4|2161.4|2156.1|2153.1|2167.5|2164.5|2153.8|2150.8|5881
1668391200000|2022-11-14 02:00:00|2156.2|2153.2|2154.6|2151.6|2159|2156.5|2150.6|2147.6|3556
1668394800000|2022-11-14 03:00:00|2154.7|2151.7|2158.5|2155.5|2163.1|2160.4|2154.4|2151.4|3801
1668398400000|2022-11-14 04:00:00|2158.6|2155.6|2151.5|2148.5|2158.7|2155.7|2147.9|2144.9|3167
1668402000000|2022-11-14 05:00:00|2151.6|2148.6|2133.4|2130.4|2152|2149|2130.9|2127.9|4704
1668405600000|2022-11-14 06:00:00|2133.1|2130.1|2145.3|2142.3|2148.2|2145.2|2131.7|2128.7|4149
1668409200000|2022-11-14 07:00:00|2145.2|2142.2|2162.4|2159.4|2163.2|2160.7|2142.1|2139.1|3682
1668412800000|2022-11-14 08:00:00|2162.3|2159.3|2168.6|2165.6|2180.3|2177.7|2162.2|2159.3|4832
1668416400000|2022-11-14 09:00:00|2168.5|2165.5|2151|2148|2168.7|2165.7|2150.5|2147.8|4309
1668420000000|2022-11-14 10:00:00|2151.1|2148.1|2148.6|2146.6|2152.5|2149.9|2141.9|2139.5|3731
1668423600000|2022-11-14 11:00:00|2148.5|2146.5|2150.7|2147.7|2154|2151.5|2145.8|2143.2|2784
1668427200000|2022-11-14 12:00:00|2150.9|2147.9|2156.5|2153.5|2156.7|2154|2144.3|2141.8|3655
1668430800000|2022-11-14 13:00:00|2156.6|2153.6|2165.6|2162.6|2166.4|2164.2|2147.7|2145.1|4739
1668434400000|2022-11-14 14:00:00|2166.1|2163.1|2178.5|2176.5|2183.9|2180.9|2162|2159.7|6299
1668438000000|2022-11-14 15:00:00|2178.4|2176.4|2193.1|2191.1|2198.4|2196.4|2178.4|2175.9|5982
1668441600000|2022-11-14 16:00:00|2193.2|2191.2|2187.1|2185.1|2194.3|2192.2|2179|2176.9|4686
1668445200000|2022-11-14 17:00:00|2187.2|2185.2|2198.4|2195.4|2204|2201.6|2186.7|2184.2|3826
1668448800000|2022-11-14 18:00:00|2198.6|2195.6|2209.1|2207.1|2209.4|2207.4|2196.1|2193.6|2664
1668452400000|2022-11-14 19:00:00|2208.9|2206.9|2204.7|2202.7|2209.9|2207.8|2202|2200|2291
1668456000000|2022-11-14 20:00:00|2204.8|2202.8|2198.6|2196.6|2207.7|2205.4|2197.3|2195.3|2627
1668459600000|2022-11-14 21:00:00|2198.8|2196.8|2200.4|2197.4|2201.8|2198.2|2196.9|2194.5|981
1668466800000|2022-11-14 23:00:00|2199.1|2196.1|2194.5|2191.5|2200|2197|2193.4|2190.8|1296
1668470400000|2022-11-15 00:00:00|2194.4|2191.4|2192.1|2190.1|2196.3|2193.3|2188.4|2185.8|2050
1668474000000|2022-11-15 01:00:00|2191.7|2189.7|2194.9|2191.9|2204.5|2201.5|2190.5|2187.5|3514
1668477600000|2022-11-15 02:00:00|2195|2192|2200|2197|2204.8|2202.3|2192.1|2189.1|2622
1668481200000|2022-11-15 03:00:00|2200.5|2197.5|2202.8|2199.8|2206.5|2203.5|2199.1|2196.4|2272
1668484800000|2022-11-15 04:00:00|2202.7|2199.7|2203|2200|2205.2|2202.6|2199.3|2196.9|1597
1668488400000|2022-11-15 05:00:00|2203.1|2200.1|2205.9|2202.9|2214.4|2211.9|2202|2199|2754
1668492000000|2022-11-15 06:00:00|2206|2203|2202.3|2199.3|2206.7|2203.7|2198.8|2195.8|2872
1668495600000|2022-11-15 07:00:00|2202.4|2199.4|2220.5|2217.5|2226.3|2224.1|2201.9|2198.9|5189
1668499200000|2022-11-15 08:00:00|2220.2|2218.2|2204.6|2201.6|2220.9|2218.4|2198|2195.4|5090
1668502800000|2022-11-15 09:00:00|2204.4|2201.4|2197.5|2194.5|2208.7|2205.9|2193.5|2191.1|4205
1668506400000|2022-11-15 10:00:00|2197.9|2194.9|2195.3|2192.3|2200.9|2198.3|2187.4|2184.6|3567
1668510000000|2022-11-15 11:00:00|2195.2|2192.2|2194.8|2192.8|2197.9|2194.9|2188.8|2185.8|3400
1668513600000|2022-11-15 12:00:00|2195.4|2192.4|2190.2|2188.2|2196.8|2194.5|2187.5|2184.6|3336
1668517200000|2022-11-15 13:00:00|2190.4|2188.4|2187.1|2185.1|2215.2|2212.5|2173.5|2171.3|7910
1668520800000|2022-11-15 14:00:00|2187.4|2185.4|2175.9|2172.9|2195.6|2192.6|2166.8|2163.8|8515
1668524400000|2022-11-15 15:00:00|2175.7|2172.7|2161.6|2159.6|2181.8|2179.4|2160.5|2158.5|6821
1668528000000|2022-11-15 16:00:00|2161.7|2159.7|2150.6|2148.6|2171.7|2169.7|2146.8|2144.8|5556
1668531600000|2022-11-15 17:00:00|2150.7|2148.7|2155.7|2153.7|2156|2153.7|2145|2142.7|4510
1668535200000|2022-11-15 18:00:00|2155.8|2153.8|2160.9|2157.9|2180.6|2177.6|2140.1|2137.1|7645
1668538800000|2022-11-15 19:00:00|2161.2|2158.2|2160.8|2158.8|2162.7|2159.7|2146.7|2144.1|7382
1668542400000|2022-11-15 20:00:00|2160.9|2158.9|2159.2|2157.2|2165.9|2163.2|2156.1|2154.1|4144
1668546000000|2022-11-15 21:00:00|2159.3|2157.3|2158.2|2155.2|2161.8|2159.7|2157.1|2153.7|1219
1668553200000|2022-11-15 23:00:00|2156.4|2153.4|2160.8|2157.8|2162.9|2160.2|2153.1|2150.1|1587
1668556800000|2022-11-16 00:00:00|2160.7|2157.7|2157.8|2154.8|2164.2|2161.2|2151.5|2148.5|2504
1668560400000|2022-11-16 01:00:00|2157.6|2154.6|2155.1|2152.1|2160.3|2157.3|2147.8|2144.8|4238
1668564000000|2022-11-16 02:00:00|2155.2|2152.2|2161.6|2158.6|2163.9|2161|2154.4|2151.4|3521
1668567600000|2022-11-16 03:00:00|2161.7|2158.7|2145.6|2142.6|2162.3|2159.3|2145.2|2142.2|2245
1668571200000|2022-11-16 04:00:00|2145.5|2142.5|2147.7|2144.7|2148.4|2145.4|2141.8|2139.2|2118
1668574800000|2022-11-16 05:00:00|2148.2|2145.2|2160.3|2157.3|2160.4|2158|2142.7|2140|3641
1668578400000|2022-11-16 06:00:00|2160|2157|2159|2156|2162.5|2159.5|2155.7|2152.7|3322
1668582000000|2022-11-16 07:00:00|2159.1|2156.1|2168.3|2165.3|2171.1|2168.1|2153|2150|5078
1668585600000|2022-11-16 08:00:00|2168.7|2165.7|2177.2|2174.2|2177.8|2174.8|2163.9|2160.9|4662
1668589200000|2022-11-16 09:00:00|2177.5|2174.5|2197.5|2194.5|2198.6|2195.6|2177.3|2174.3|5415
1668592800000|2022-11-16 10:00:00|2197.9|2194.9|2196.1|2193.1|2206.5|2203.5|2192.3|2189.3|5714
1668596400000|2022-11-16 11:00:00|2196|2193|2201.8|2198.8|2204.1|2201.1|2190|2187|5156
1668600000000|2022-11-16 12:00:00|2199|2196|2182.4|2179.4|2199.6|2196.6|2177.3|2174.3|5542
1668603600000|2022-11-16 13:00:00|2182.3|2179.3|2169.9|2166.9|2186.7|2183.7|2158.6|2155.6|8187
1668607200000|2022-11-16 14:00:00|2170|2167|2148.4|2145.4|2175|2172|2146.5|2143.5|8585
1668610800000|2022-11-16 15:00:00|2148.1|2145.1|2161.2|2158.2|2162.7|2159.7|2144.9|2141.9|7373
1668614400000|2022-11-16 16:00:00|2161.1|2158.1|2141.8|2139.8|2165.3|2162.3|2141.4|2138.5|4450
1668618000000|2022-11-16 17:00:00|2142.5|2139.5|2151|2148|2154.8|2151.8|2140.7|2138.1|3856
1668621600000|2022-11-16 18:00:00|2150.8|2147.8|2146.2|2144.2|2152.1|2149.2|2141.5|2139.1|2832
1668625200000|2022-11-16 19:00:00|2146.1|2144.1|2150.1|2147.1|2150.2|2147.8|2143.3|2140.6|2974
1668628800000|2022-11-16 20:00:00|2150|2147|2146.2|2143.2|2152|2149.4|2145.7|2142.9|3034
1668632400000|2022-11-16 21:00:00|2146.1|2143.1|2148.8|2143.6|2151.1|2148.3|2145.9|2142|1078
1668639600000|2022-11-16 23:00:00|2148.3|2145.3|2144.5|2141.5|2152.6|2146.4|2142.4|2138.3|1109
1668643200000|2022-11-17 00:00:00|2144.2|2141.2|2144.1|2141.1|2146|2143|2141.2|2138.4|1577
1668646800000|2022-11-17 01:00:00|2144|2141|2139.2|2136.2|2148.7|2146|2135.8|2132.8|3366
1668650400000|2022-11-17 02:00:00|2139.4|2136.4|2137.3|2134.3|2141.2|2138.7|2130.7|2128.1|3177
1668654000000|2022-11-17 03:00:00|2137.4|2134.4|2124.4|2121.4|2137.4|2134.4|2123.4|2120.4|2603
1668657600000|2022-11-17 04:00:00|2124.7|2121.7|2115.5|2112.5|2125.3|2122.3|2114.2|2111.6|1833
1668661200000|2022-11-17 05:00:00|2115.4|2112.4|2119.1|2116.1|2123.7|2121.1|2110.6|2107.9|3123
1668664800000|2022-11-17 06:00:00|2118.7|2115.7|2130.6|2127.6|2134.3|2131.3|2118.2|2115.2|3278
1668668400000|2022-11-17 07:00:00|2130.7|2127.7|2129.4|2127.4|2139.3|2136.8|2125|2122.7|3871
1668672000000|2022-11-17 08:00:00|2129.3|2127.3|2118.4|2116.4|2140.2|2137.2|2117.6|2115.6|4768
1668675600000|2022-11-17 09:00:00|2118.5|2116.5|2111.1|2108.1|2120.3|2118.3|2105.1|2102.4|3949
1668679200000|2022-11-17 10:00:00|2111.2|2108.2|2104.4|2102.4|2112.7|2110.1|2092.5|2089.5|3476
1668682800000|2022-11-17 11:00:00|2104.5|2102.5|2108.4|2106.4|2113.5|2111.4|2101.3|2098.8|3500
1668686400000|2022-11-17 12:00:00|2108.5|2106.5|2104.2|2101.2|2115.4|2112.4|2097.7|2095|4880
1668690000000|2022-11-17 13:00:00|2104.1|2101.1|2083.2|2081.2|2107.2|2104.2|2081.9|2079.8|6633
1668693600000|2022-11-17 14:00:00|2083.3|2081.3|2086.7|2084.7|2097.8|2095.5|2076.5|2074.5|6069
1668697200000|2022-11-17 15:00:00|2086.6|2084.6|2086.5|2083.5|2094.4|2091.7|2078.4|2076|5204
1668700800000|2022-11-17 16:00:00|2086.9|2083.9|2088.9|2085.9|2090.3|2087.8|2082.3|2079.6|3880
1668704400000|2022-11-17 17:00:00|2089|2086|2096.7|2094.7|2098.2|2095.3|2088|2085.3|2992
1668708000000|2022-11-17 18:00:00|2096.9|2094.9|2096|2093|2100.4|2097.9|2092.2|2089.8|2655
1668711600000|2022-11-17 19:00:00|2096.1|2093.1|2098.2|2096.2|2099.1|2096.7|2091.5|2089.2|2490
1668715200000|2022-11-17 20:00:00|2098.5|2096.5|2097.9|2095.9|2100.3|2097.5|2093|2090.5|2562
1668718800000|2022-11-17 21:00:00|2098|2096|2097.1|2094.1|2099.1|2096.5|2095.9|2092.9|825
1668726000000|2022-11-17 23:00:00|2099.7|2096.7|2098|2095|2105.4|2098.1|2096.8|2093.4|1102
1668729600000|2022-11-18 00:00:00|2098.3|2095.3|2103.2|2100.2|2104.6|2102|2096.5|2093.9|1356
1668733200000|2022-11-18 01:00:00|2102.9|2099.9|2106.1|2103.1|2110.6|2107.6|2101.7|2098.7|2894
1668736800000|2022-11-18 02:00:00|2106.2|2103.2|2110.2|2107.2|2116.2|2113.2|2105.7|2103.1|2253
1668740400000|2022-11-18 03:00:00|2110.3|2107.3|2116.9|2113.9|2120.3|2117.4|2109.5|2107|1937
1668744000000|2022-11-18 04:00:00|2116.8|2113.8|2112.1|2109.1|2117.1|2114.5|2110.1|2107.6|1198
1668747600000|2022-11-18 05:00:00|2112|2109|2114.1|2111.1|2115.5|2112.5|2108|2105|2360
1668751200000|2022-11-18 06:00:00|2114.2|2111.2|2111.6|2109.6|2115.6|2112.6|2110|2107.3|2553
1668754800000|2022-11-18 07:00:00|2112|2109|2122|2120|2127|2124|2109.4|2107|3522
1668758400000|2022-11-18 08:00:00|2121.7|2119.7|2113.6|2111.6|2122.5|2120|2109.7|2107.1|3973
1668762000000|2022-11-18 09:00:00|2113.5|2111.5|2122.9|2119.9|2131|2128|2110.2|2107.8|3519
1668765600000|2022-11-18 10:00:00|2123|2120|2122.6|2119.6|2126.7|2124|2120.6|2118.1|2405
1668769200000|2022-11-18 11:00:00|2122.7|2119.7|2113.4|2111.4|2123.3|2120.9|2110.7|2108.3|3057
1668772800000|2022-11-18 12:00:00|2113.3|2111.3|2115.5|2112.5|2120.9|2118.6|2109.4|2107.4|3190
1668776400000|2022-11-18 13:00:00|2115.4|2112.4|2104.1|2102.1|2120.6|2118.5|2102.3|2100.1|4465
1668780000000|2022-11-18 14:00:00|2104.3|2102.3|2099.1|2096.1|2108.3|2106.3|2086.5|2084.5|5318
1668783600000|2022-11-18 15:00:00|2099.3|2096.3|2111.5|2109.5|2114.9|2112.6|2095.5|2093|5130
1668787200000|2022-11-18 16:00:00|2111.2|2109.2|2105.5|2103.5|2113.2|2110.9|2103.4|2101.4|3247
1668790800000|2022-11-18 17:00:00|2105.8|2103.8|2094.2|2092.2|2106.6|2104.6|2089.6|2087.6|3061
1668794400000|2022-11-18 18:00:00|2094.3|2092.3|2090.6|2088.6|2100.3|2097.7|2090.6|2088.1|2169
1668798000000|2022-11-18 19:00:00|2091.2|2088.2|2088.1|2085.1|2093.1|2090.7|2085.2|2083.2|1843
1668801600000|2022-11-18 20:00:00|2088.2|2085.2|2091.9|2088.9|2093.4|2091|2087.8|2085|2034
1668805200000|2022-11-18 21:00:00|2091.6|2088.6|2096.2|2093.2|2099|2093.6|2091.4|2088.4|1045
1668985200000|2022-11-20 23:00:00|2100.9|2097.9|2101.7|2098.7|2105.8|2100.1|2098.1|2092.2|1227
1668988800000|2022-11-21 00:00:00|2101.6|2098.6|2090.4|2087.4|2102.1|2099.1|2087.8|2085.1|1514
1668992400000|2022-11-21 01:00:00|2089.8|2086.8|2077.7|2074.7|2091.3|2088.3|2072.4|2069.4|4423
1668996000000|2022-11-21 02:00:00|2077.4|2074.4|2075.4|2072.4|2079.9|2077.4|2073.9|2070.9|2894
1668999600000|2022-11-21 03:00:00|2075.2|2072.2|2080.8|2077.8|2081.7|2078.7|2075|2072|2248
1669003200000|2022-11-21 04:00:00|2080.7|2077.7|2076.3|2073.3|2083.1|2080.1|2074|2071.3|2033
1669006800000|2022-11-21 05:00:00|2076.6|2073.6|2079.3|2077.3|2080.5|2077.8|2069.2|2066.2|2682
1669010400000|2022-11-21 06:00:00|2079.4|2077.4|2081.7|2078.7|2084.2|2081.9|2078.2|2075.7|2575
1669014000000|2022-11-21 07:00:00|2081.5|2078.5|2079.8|2077.8|2088.8|2086.2|2079.1|2076.5|3591
1669017600000|2022-11-21 08:00:00|2079.9|2077.9|2074.4|2072.4|2089.7|2087.4|2071.9|2069.9|3441
1669021200000|2022-11-21 09:00:00|2074.3|2072.3|2061.4|2059.4|2076.3|2074|2059.7|2056.7|4069
1669024800000|2022-11-21 10:00:00|2061.6|2059.6|2070.4|2067.4|2071.4|2068.9|2061.1|2058.3|3183
1669028400000|2022-11-21 11:00:00|2070.5|2067.5|2065.5|2062.5|2070.5|2067.5|2064.4|2062|2169
1669032000000|2022-11-21 12:00:00|2065.6|2062.6|2066.5|2064.5|2070.5|2068|2062.3|2060.1|3141
1669035600000|2022-11-21 13:00:00|2066.6|2064.6|2086.5|2084.5|2088.4|2086.3|2063.7|2061.6|4484
1669039200000|2022-11-21 14:00:00|2086.4|2084.4|2083.7|2081.7|2095.5|2093.2|2074.3|2072.3|5466
1669042800000|2022-11-21 15:00:00|2083.9|2081.9|2077.7|2075.7|2086|2084|2073.9|2071.9|4708
1669046400000|2022-11-21 16:00:00|2077.6|2075.6|2068.4|2066.4|2078.1|2075.9|2066.8|2064.8|3303
1669050000000|2022-11-21 17:00:00|2068.3|2066.3|2085.2|2083.2|2085.3|2083.3|2068.3|2066.3|3240
1669053600000|2022-11-21 18:00:00|2084.7|2082.7|2082|2080|2091.9|2089.9|2082|2080|2689
1669057200000|2022-11-21 19:00:00|2082.1|2080.1|2080.8|2078.8|2087.7|2085.6|2080.8|2078.5|2304
1669060800000|2022-11-21 20:00:00|2081|2079|2087.7|2084.7|2087.8|2085.3|2080.8|2078.3|2413
1669064400000|2022-11-21 21:00:00|2087.5|2084.5|2086.5|2083.5|2088.3|2085.8|2085|2081.5|899
1669071600000|2022-11-21 23:00:00|2086.3|2083.3|2087.9|2084.9|2088.2|2085.1|2085|2080.8|1089
1669075200000|2022-11-22 00:00:00|2087.8|2084.8|2094.3|2091.3|2096.8|2094.2|2086.4|2083.4|1837
1669078800000|2022-11-22 01:00:00|2094.2|2091.2|2109.1|2106.1|2112.9|2110.2|2092.2|2089.2|3590
1669082400000|2022-11-22 02:00:00|2109|2106|2110.8|2107.8|2111.1|2108.4|2104.2|2101.3|2516
1669086000000|2022-11-22 03:00:00|2110.9|2107.9|2113.3|2110.3|2115.4|2113.2|2105.6|2102.9|2132
1669089600000|2022-11-22 04:00:00|2112.9|2110.9|2116|2114|2117.2|2114.5|2111.4|2108.4|1582
1669093200000|2022-11-22 05:00:00|2116.4|2114.4|2106.2|2103.2|2117|2114.4|2104.6|2102.1|2325
1669096800000|2022-11-22 06:00:00|2106.3|2103.3|2103.8|2100.8|2113.2|2110.7|2102.7|2100|2834
1669100400000|2022-11-22 07:00:00|2103.9|2100.9|2112.1|2109.1|2114.7|2112.1|2102.6|2100|3214
1669104000000|2022-11-22 08:00:00|2112|2109|2112.9|2110.9|2121.6|2119.4|2108|2105.9|4606
1669107600000|2022-11-22 09:00:00|2112.8|2110.8|2117.9|2115.9|2122.5|2120.3|2110.6|2108.4|4045
1669111200000|2022-11-22 10:00:00|2118.7|2115.7|2115.1|2113.1|2120.1|2117.6|2114.1|2112.1|2234
1669114800000|2022-11-22 11:00:00|2115.2|2113.2|2132.6|2129.6|2135.3|2132.7|2115|2113|3111
1669118400000|2022-11-22 12:00:00|2132.3|2130.3|2122.2|2120.2|2132.3|2130.3|2122|2120|2786
1669122000000|2022-11-22 13:00:00|2122.1|2120.1|2110.5|2108.5|2126.7|2124.7|2108.9|2106.9|4253
1669125600000|2022-11-22 14:00:00|2110.4|2108.4|2118.5|2115.5|2120.5|2118.5|2105.4|2103.4|4669
1669129200000|2022-11-22 15:00:00|2118|2115|2110.7|2108.7|2121.4|2119.4|2108.8|2106.8|4663
1669132800000|2022-11-22 16:00:00|2110.6|2108.6|2103.4|2101.4|2110.8|2108.7|2099.7|2097.2|2888
1669136400000|2022-11-22 17:00:00|2103.3|2101.3|2099.1|2097.1|2104.5|2102.5|2092.9|2090.9|2700
1669140000000|2022-11-22 18:00:00|2099|2097|2108.1|2106.1|2109.5|2107.5|2096.1|2093.6|2273
1669143600000|2022-11-22 19:00:00|2108.2|2106.2|2106.2|2104.2|2108.6|2106.6|2104.3|2101.5|1834
1669147200000|2022-11-22 20:00:00|2106.1|2104.1|2110.5|2107.5|2110.9|2107.9|2105.5|2103|1769
1669150800000|2022-11-22 21:00:00|2110.6|2107.6|2110|2107|2111.7|2107.9|2108.3|2105.8|792
1669158000000|2022-11-22 23:00:00|2109.2|2106.2|2110.3|2107.3|2110.9|2108.3|2107.4|2104.4|993
1669161600000|2022-11-23 00:00:00|2110.2|2107.2|2110.5|2107.5|2114|2111.4|2108.4|2105.4|1396
1669165200000|2022-11-23 01:00:00|2110.1|2107.1|2109.2|2106.2|2111.6|2108.6|2103.6|2101.1|3004
1669168800000|2022-11-23 02:00:00|2109.3|2106.3|2113.1|2110.1|2113.2|2110.7|2106.7|2103.9|1790
1669172400000|2022-11-23 03:00:00|2112.9|2109.9|2104.2|2101.2|2113.1|2110.1|2103.3|2100.8|1851
1669176000000|2022-11-23 04:00:00|2104.3|2101.3|2094.7|2091.7|2104.3|2101.3|2092.9|2089.9|1781
1669179600000|2022-11-23 05:00:00|2094.9|2091.9|2100.9|2097.9|2102.4|2099.5|2092.5|2089.7|2123
1669183200000|2022-11-23 06:00:00|2100.8|2097.8|2113.9|2110.9|2114.2|2111.6|2100.8|2097.8|1719
1669186800000|2022-11-23 07:00:00|2113.8|2110.8|2126.3|2124.3|2133.4|2131.4|2111.6|2109|2902
1669190400000|2022-11-23 08:00:00|2126.4|2124.4|2116.5|2113.5|2128.8|2126.6|2116.3|2113.4|3483
1669194000000|2022-11-23 09:00:00|2116.7|2113.7|2119.6|2116.6|2122|2119.4|2112.4|2110.4|2856
1669197600000|2022-11-23 10:00:00|2119.5|2116.5|2119.5|2116.5|2120.1|2117.5|2111|2109|2460
1669201200000|2022-11-23 11:00:00|2119.6|2116.6|2128.7|2125.7|2128.8|2126.1|2119.2|2116.6|2469
1669204800000|2022-11-23 12:00:00|2128.6|2125.6|2116.5|2114.5|2131.1|2128.5|2115.1|2112.6|3365
1669208400000|2022-11-23 13:00:00|2116.8|2113.8|2120.8|2118.8|2123.7|2121|2105.9|2097.9|5869
1669212000000|2022-11-23 14:00:00|2120.4|2118.4|2135|2132|2145.9|2142.9|2119.2|2116.6|6267
1669215600000|2022-11-23 15:00:00|2135.6|2132.6|2130.9|2127.9|2138.5|2135.5|2122|2119.6|7435
1669219200000|2022-11-23 16:00:00|2131.1|2128.1|2129.8|2126.8|2135.4|2132.6|2126.9|2123.9|7104
1669222800000|2022-11-23 17:00:00|2129.6|2126.6|2130.3|2127.3|2136.3|2133.3|2128.3|2125.3|4961
1669226400000|2022-11-23 18:00:00|2130.2|2127.2|2140.3|2137.3|2145.3|2142.4|2129.4|2126.7|4775
1669230000000|2022-11-23 19:00:00|2139.6|2136.6|2156.9|2153.9|2161.6|2158.6|2137|2133.7|10091
1669233600000|2022-11-23 20:00:00|2157|2154|2154.4|2151.4|2158.1|2155.1|2151.7|2149|5007
1669237200000|2022-11-23 21:00:00|2154.3|2151.3|2155.4|2152.4|2157.5|2153.8|2153|2150.3|1172
1669244400000|2022-11-23 23:00:00|2157.7|2152.2|2159.9|2156.9|2160.6|2157.5|2153.4|2148.7|1412
1669248000000|2022-11-24 00:00:00|2159.8|2156.8|2157.5|2154.5|2162.4|2159.6|2156.8|2153.8|2809
1669251600000|2022-11-24 01:00:00|2157.4|2154.4|2165|2162|2169.9|2166.9|2153.3|2150.3|7671
1669255200000|2022-11-24 02:00:00|2165.8|2162.8|2165.7|2162.7|2169|2166|2160.6|2157.6|5197
1669258800000|2022-11-24 03:00:00|2165.5|2162.5|2163.9|2160.9|2168.7|2165.7|2160.7|2157.7|4388
1669262400000|2022-11-24 04:00:00|2163.8|2160.8|2158.9|2155.9|2164.6|2161.6|2157.4|2154.4|2233
1669266000000|2022-11-24 05:00:00|2158.7|2155.7|2157.7|2154.7|2162.8|2159.8|2154.6|2151.6|3840
1669269600000|2022-11-24 06:00:00|2157.4|2154.4|2156.4|2153.4|2159.9|2156.9|2152.8|2149.8|3922
1669273200000|2022-11-24 07:00:00|2156.6|2153.6|2152.3|2149.3|2161.2|2158.2|2151|2148|4834
1669276800000|2022-11-24 08:00:00|2152.4|2149.4|2157.4|2154.4|2161.3|2158.3|2149.6|2147|6804
1669280400000|2022-11-24 09:00:00|2157.6|2154.6|2157.3|2154.3|2167.2|2164.5|2155.1|2152.1|6528
1669284000000|2022-11-24 10:00:00|2157.4|2154.4|2155.6|2152.6|2161.9|2158.9|2151.8|2148.8|7167
1669287600000|2022-11-24 11:00:00|2155.7|2152.7|2157.6|2154.6|2159.3|2156.3|2152|2149|5565
1669291200000|2022-11-24 12:00:00|2157.7|2154.7|2161.6|2159.6|2166.2|2163.9|2157.3|2154.3|5171
1669294800000|2022-11-24 13:00:00|2161.7|2159.7|2153.4|2150.4|2162.1|2159.9|2151.3|2148.5|7207
1669298400000|2022-11-24 14:00:00|2153.3|2150.3|2153.5|2150.5|2158.4|2156.1|2152.3|2149.5|6312
1669302000000|2022-11-24 15:00:00|2152.8|2150.8|2152.4|2149.4|2155.7|2152.7|2147.1|2144.5|5409
1669305600000|2022-11-24 16:00:00|2152.5|2149.5|2151.8|2148.8|2153.9|2150.9|2149.2|2146.2|3105
1669309200000|2022-11-24 17:00:00|2151.7|2148.7|2151.7|2148.7|2153.8|2150.8|2149.1|2146.1|1982
1669312800000|2022-11-24 18:00:00|2151.9|2148.9|2148.1|2145.1|2152|2149|2148|2145|681
1669316400000|2022-11-24 19:00:00|2148.2|2145.2|2152|2150|2152.5|2150.1|2147.8|2144.9|333
1669330800000|2022-11-24 23:00:00|2150.7|2147.7|2151|2148|2152.7|2149.7|2149.2|2145.6|907
1669334400000|2022-11-25 00:00:00|2150.9|2147.9|2144.3|2141.3|2151.9|2149.2|2136.7|2133.7|4043
1669338000000|2022-11-25 01:00:00|2144.5|2141.5|2151.9|2148.9|2155|2152|2141.6|2138.6|6377
1669341600000|2022-11-25 02:00:00|2151.7|2148.7|2154|2151|2157.3|2154.3|2148.7|2145.7|4525
1669345200000|2022-11-25 03:00:00|2153.8|2150.8|2148.5|2145.5|2155|2152|2147.8|2144.8|3885
1669348800000|2022-11-25 04:00:00|2148.4|2145.4|2145.5|2142.5|2150.8|2148.2|2144|2141.2|3280
1669352400000|2022-11-25 05:00:00|2145.4|2142.4|2138.5|2135.5|2146|2143|2136.9|2133.9|4296
1669356000000|2022-11-25 06:00:00|2138.3|2135.3|2141.7|2139.7|2143.3|2140.4|2134.6|2131.6|4354
1669359600000|2022-11-25 07:00:00|2141.8|2139.8|2125.8|2123.8|2142.6|2139.8|2124.3|2121.3|5861
1669363200000|2022-11-25 08:00:00|2125.4|2123.4|2133.7|2130.7|2136.2|2133.7|2124.7|2121.7|6316
1669366800000|2022-11-25 09:00:00|2133.8|2130.8|2131.5|2128.5|2138.3|2135.3|2126.9|2123.9|7066
1669370400000|2022-11-25 10:00:00|2131.6|2128.6|2135.6|2132.6|2141.8|2138.8|2128.9|2125.9|6432
1669374000000|2022-11-25 11:00:00|2135.7|2132.7|2129|2126|2139.1|2136.1|2128.6|2125.6|4844
1669377600000|2022-11-25 12:00:00|2129.1|2126.1|2129.1|2126.1|2135.4|2132.4|2126.4|2123.4|4984
1669381200000|2022-11-25 13:00:00|2129.2|2126.2|2124.2|2121.2|2131.4|2128.4|2117.3|2114.4|8645
1669384800000|2022-11-25 14:00:00|2124.6|2121.6|2133.5|2130.5|2135.8|2133.3|2121.5|2119.1|9271
1669388400000|2022-11-25 15:00:00|2133|2131|2136.3|2133.3|2138.9|2135.9|2130.4|2127.9|8051
1669392000000|2022-11-25 16:00:00|2136.2|2133.2|2138.1|2135.1|2141.1|2138.6|2133.6|2130.8|6061
1669395600000|2022-11-25 17:00:00|2138.3|2135.3|2143.3|2140.3|2147.2|2144.7|2137.6|2134.9|6035
1669399200000|2022-11-25 18:00:00|2143.4|2140.4|2147.4|2144.4|2148.4|2145.8|2142.6|2139.6|1517
1669590000000|2022-11-27 23:00:00|2141.7|2136.2|2129.8|2126.8|2143.3|2137.5|2129|2126|937
1669593600000|2022-11-28 00:00:00|2130|2127|2129.4|2126.4|2133.3|2130.3|2128.2|2125.2|1607
1669597200000|2022-11-28 01:00:00|2129.5|2126.5|2110.3|2107.3|2129.6|2126.6|2106.4|2103.4|4698
1669600800000|2022-11-28 02:00:00|2110.4|2107.4|2125.6|2122.6|2127.1|2124.1|2106.1|2103.1|3998
1669604400000|2022-11-28 03:00:00|2125.3|2122.3|2122.5|2119.5|2126|2123|2120.4|2117.4|2572
1669608000000|2022-11-28 04:00:00|2122.1|2119.1|2124.8|2121.8|2126.1|2123.1|2120.5|2118.5|1894
1669611600000|2022-11-28 05:00:00|2124.6|2121.6|2117.5|2114.5|2126.1|2123.5|2114.9|2111.9|2378
1669615200000|2022-11-28 06:00:00|2117.6|2114.6|2127.4|2124.4|2129.8|2126.8|2116.3|2113.7|3155
1669618800000|2022-11-28 07:00:00|2127.6|2124.6|2125.3|2123.3|2130.2|2127.9|2123.2|2120.9|4325
1669622400000|2022-11-28 08:00:00|2125.2|2123.2|2145.2|2142.2|2146.9|2144.9|2120.8|2118.5|5502
1669626000000|2022-11-28 09:00:00|2145.3|2142.3|2149.2|2147.2|2157.9|2155.7|2144|2142|4471
1669629600000|2022-11-28 10:00:00|2149.1|2147.1|2157.5|2155.5|2158.9|2156.3|2146.7|2144.7|3444
1669633200000|2022-11-28 11:00:00|2157.4|2155.4|2146.1|2143.1|2163|2160.8|2143.4|2141|4410
1669636800000|2022-11-28 12:00:00|2146.3|2143.3|2140.3|2138.3|2147.8|2145.5|2137|2134.5|3972
1669640400000|2022-11-28 13:00:00|2140.2|2138.2|2153.6|2150.6|2162.5|2159.7|2132.8|2130.1|6748
1669644000000|2022-11-28 14:00:00|2153.5|2150.5|2116.8|2113.8|2153.5|2150.5|2111.7|2109.4|8117
1669647600000|2022-11-28 15:00:00|2116.7|2113.7|2103|2101|2122.4|2120.4|2097.7|2095.7|6447
1669651200000|2022-11-28 16:00:00|2102.9|2100.9|2102.1|2100.1|2105.4|2103.4|2087.9|2085.4|5224
1669654800000|2022-11-28 17:00:00|2102.7|2099.7|2101.7|2099.7|2111.4|2109.4|2094|2092|4513
1669658400000|2022-11-28 18:00:00|2101.4|2099.4|2095.1|2093.1|2102.6|2100.3|2092.9|2090.9|2976
1669662000000|2022-11-28 19:00:00|2095.2|2093.2|2091.8|2089.8|2097.6|2095.6|2090.6|2088.6|2140
1669665600000|2022-11-28 20:00:00|2091.5|2089.5|2094.6|2092.6|2096.6|2094.1|2090.8|2088.1|1892
1669669200000|2022-11-28 21:00:00|2094.5|2092.5|2095.7|2092.7|2097.5|2094.4|2090.5|2087.5|1009
1669676400000|2022-11-28 23:00:00|2096.9|2093.9|2094|2091|2100.3|2097.3|2092.6|2089.8|1632
1669680000000|2022-11-29 00:00:00|2093.6|2090.6|2095|2092|2099.1|2096.1|2091.2|2088.8|1936
1669683600000|2022-11-29 01:00:00|2094.9|2091.9|2116.3|2113.3|2117|2114|2093.6|2090.6|4594
1669687200000|2022-11-29 02:00:00|2116.2|2113.2|2110.2|2107.2|2116.9|2113.9|2109.8|2106.8|3365
1669690800000|2022-11-29 03:00:00|2110.1|2107.1|2128.7|2125.7|2130.1|2127.1|2109.2|2106.7|3535
1669694400000|2022-11-29 04:00:00|2128.9|2125.9|2135.5|2132.5|2137.2|2134.2|2127.3|2124.6|2510
1669698000000|2022-11-29 05:00:00|2135.7|2132.7|2130.8|2127.8|2138|2135|2126.2|2123.4|3757
1669701600000|2022-11-29 06:00:00|2130.9|2127.9|2121.2|2118.2|2131.2|2128.2|2120.3|2117.3|4560
1669705200000|2022-11-29 07:00:00|2121.3|2118.3|2125.9|2123.9|2128.9|2126.5|2116|2113.5|4961
1669708800000|2022-11-29 08:00:00|2126|2124|2136.6|2134.6|2138.2|2135.9|2118.5|2116.5|5250
1669712400000|2022-11-29 09:00:00|2136.7|2134.7|2125.7|2122.7|2139.8|2137.1|2121.1|2118.5|4807
1669716000000|2022-11-29 10:00:00|2125.8|2122.8|2132|2129|2136.4|2134.1|2125.4|2122.6|4007
1669719600000|2022-11-29 11:00:00|2131.8|2128.8|2141.5|2138.5|2141.6|2139.3|2128.5|2125.5|3821
1669723200000|2022-11-29 12:00:00|2141.4|2138.4|2130.8|2127.8|2141.8|2139.6|2125.5|2123.1|3592
1669726800000|2022-11-29 13:00:00|2130.9|2127.9|2121.5|2118.5|2133.6|2131|2114.1|2112|6819
1669730400000|2022-11-29 14:00:00|2121.4|2118.4|2133.9|2130.9|2138.2|2136.2|2119.1|2116.7|7327
1669734000000|2022-11-29 15:00:00|2134.1|2131.1|2138.3|2136.3|2146.2|2144.2|2128.4|2126.4|7679
1669737600000|2022-11-29 16:00:00|2138.4|2136.4|2130.4|2128.4|2139.3|2137.2|2123.2|2120.2|6215
1669741200000|2022-11-29 17:00:00|2130|2128|2127.7|2125.7|2133|2130.5|2125.3|2122.9|3554
1669744800000|2022-11-29 18:00:00|2128|2125|2129.9|2127.9|2131.4|2128.9|2121.3|2119.3|2843
1669748400000|2022-11-29 19:00:00|2129.8|2127.8|2127.4|2125.4|2132.6|2130.6|2124.7|2122.6|2899
1669752000000|2022-11-29 20:00:00|2127.5|2125.5|2125.3|2123.3|2127.8|2125.5|2123.7|2121.4|2105
1669755600000|2022-11-29 21:00:00|2125.2|2123.2|2127.2|2124.2|2128|2125.4|2124.7|2122.3|772
1669762800000|2022-11-29 23:00:00|2126.5|2123.5|2122.9|2120.9|2127.6|2123.5|2122.8|2120.3|854
1669766400000|2022-11-30 00:00:00|2123|2121|2129.2|2126.2|2129.5|2126.5|2121.4|2118.6|2717
1669770000000|2022-11-30 01:00:00|2129|2126|2131.9|2128.9|2134.7|2131.9|2124.2|2121.2|6870
1669773600000|2022-11-30 02:00:00|2131.7|2128.7|2131|2128|2133.5|2130.5|2127|2124|4448
1669777200000|2022-11-30 03:00:00|2130.7|2127.7|2132.4|2129.4|2133.5|2130.5|2127.9|2124.9|4305
1669780800000|2022-11-30 04:00:00|2132.6|2129.6|2133.5|2130.5|2136.8|2133.8|2132.4|2129.4|2929
1669784400000|2022-11-30 05:00:00|2133.2|2130.2|2127.2|2124.2|2136.4|2133.6|2127.2|2124.2|3623
1669788000000|2022-11-30 06:00:00|2127.1|2124.1|2125.2|2122.2|2130.7|2127.9|2123.5|2120.8|3149
1669791600000|2022-11-30 07:00:00|2125.4|2122.4|2134.8|2131.8|2136.8|2134.5|2123.7|2120.7|4000
1669795200000|2022-11-30 08:00:00|2134.9|2131.9|2146.7|2144.7|2147.2|2145.2|2133.9|2131.4|5448
1669798800000|2022-11-30 09:00:00|2146.8|2144.8|2150.5|2148.5|2152.3|2150|2143.9|2141.5|4485
1669802400000|2022-11-30 10:00:00|2150.8|2148.8|2149.4|2147.4|2155.7|2153.7|2148.7|2146.7|3524
1669806000000|2022-11-30 11:00:00|2149.3|2147.3|2160.9|2157.9|2161.6|2158.6|2149|2147|3892
1669809600000|2022-11-30 12:00:00|2160.8|2157.8|2156.4|2154.4|2165.9|2163.8|2155.6|2153|3825
1669813200000|2022-11-30 13:00:00|2156.5|2154.5|2176|2173|2188.9|2186.9|2154.1|2151.5|9210
1669816800000|2022-11-30 14:00:00|2176.1|2173.1|2179.7|2176.7|2196|2193|2173|2170.4|8450
1669820400000|2022-11-30 15:00:00|2179.8|2176.8|2164.6|2161.6|2180.7|2177.7|2153.6|2150.7|8218
1669824000000|2022-11-30 16:00:00|2164.8|2161.8|2166.6|2164.6|2176|2174|2160.1|2157.1|5175
1669827600000|2022-11-30 17:00:00|2166.5|2164.5|2165.1|2163.1|2168.1|2165.6|2159.9|2157.6|3063
1669831200000|2022-11-30 18:00:00|2164.9|2162.9|2195.4|2192.4|2201.5|2198.5|2156.6|2153.6|8445
1669834800000|2022-11-30 19:00:00|2195.6|2192.6|2215.6|2212.6|2215.8|2212.8|2193.5|2190.5|8869
1669838400000|2022-11-30 20:00:00|2215.7|2212.7|2220.3|2218.3|2220.6|2218.3|2211.8|2208.8|4790
1669842000000|2022-11-30 21:00:00|2221.1|2218.1|2220.2|2217.2|2223|2219.3|2217.4|2213.4|1923
1669849200000|2022-11-30 23:00:00|2225.7|2220|2236.3|2233.3|2242.6|2239.6|2222.7|2218.8|3071
1669852800000|2022-12-01 00:00:00|2236.4|2233.4|2228.7|2225.7|2237.7|2234.7|2226.5|2223.9|3145
1669856400000|2022-12-01 01:00:00|2228.8|2225.8|2226.5|2223.5|2241.8|2238.8|2223.5|2220.5|5706
1669860000000|2022-12-01 02:00:00|2226.4|2223.4|2228.8|2225.8|2229.5|2226.5|2223.3|2220.4|4582
1669863600000|2022-12-01 03:00:00|2228.4|2226.4|2231.8|2228.8|2233.6|2230.6|2227.5|2224.6|3307
1669867200000|2022-12-01 04:00:00|2231.6|2228.6|2233.1|2231.1|2236.9|2234.2|2229.4|2227.1|2581
1669870800000|2022-12-01 05:00:00|2233|2231|2238.2|2236.2|2242.2|2240|2232.6|2229.7|4016
1669874400000|2022-12-01 06:00:00|2238.1|2236.1|2232.2|2229.2|2239.1|2236.4|2231|2228|3692
1669878000000|2022-12-01 07:00:00|2232.1|2229.1|2214.2|2211.2|2235.4|2232.4|2210.8|2208.8|5265
1669881600000|2022-12-01 08:00:00|2214.3|2211.3|2216|2214|2219.5|2217.5|2207.1|2205.1|6060
1669885200000|2022-12-01 09:00:00|2215.9|2213.9|2209.9|2207.9|2217.3|2215.2|2205.7|2203.3|4532
1669888800000|2022-12-01 10:00:00|2209.6|2207.6|2207|2205|2213.8|2211.8|2206.5|2204.3|3365
1669892400000|2022-12-01 11:00:00|2206.9|2204.9|2215|2212|2218.6|2216.1|2206.5|2204.3|3309
1669896000000|2022-12-01 12:00:00|2215.2|2212.2|2222.4|2219.4|2225.2|2222.2|2214.1|2211.1|3647
1669899600000|2022-12-01 13:00:00|2222.5|2219.5|2224.9|2221.9|2231.1|2228.1|2216.6|2213.6|8703
1669903200000|2022-12-01 14:00:00|2224.8|2221.8|2263.5|2260.5|2272.2|2270|2221.9|2219.1|10194
1669906800000|2022-12-01 15:00:00|2266.1|2263.1|2244.1|2241.1|2273.3|2271.2|2237.9|2235.5|11525
1669910400000|2022-12-01 16:00:00|2244.3|2241.3|2263.3|2261.3|2263.8|2261.8|2242.8|2240.4|6955
1669914000000|2022-12-01 17:00:00|2263.4|2261.4|2270.4|2268.4|2271.3|2269.2|2253.7|2251.7|6152
1669917600000|2022-12-01 18:00:00|2270.2|2268.2|2273.1|2271.1|2274.9|2272.4|2261.8|2259.8|5617
1669921200000|2022-12-01 19:00:00|2273.2|2271.2|2276|2274|2277.7|2275.2|2270.3|2267.9|4493
1669924800000|2022-12-01 20:00:00|2275.9|2273.9|2279.5|2276.5|2280|2277.5|2269.7|2267.3|3658
1669928400000|2022-12-01 21:00:00|2279.6|2276.6|2276.6|2273.6|2279.9|2276.9|2275.2|2271.3|1516
1669935600000|2022-12-01 23:00:00|2275|2272|2271.7|2268.7|2278.7|2275.7|2271.1|2268.6|1444
1669939200000|2022-12-02 00:00:00|2271.6|2268.6|2265.9|2263.9|2272|2269.1|2265.3|2262.8|2411
1669942800000|2022-12-02 01:00:00|2266|2264|2265.3|2262.3|2270.6|2267.6|2260.1|2257.2|4347
1669946400000|2022-12-02 02:00:00|2265.2|2262.2|2264.5|2261.5|2267.4|2264.6|2260.2|2257.2|4038
1669950000000|2022-12-02 03:00:00|2264.3|2261.3|2266.7|2264.7|2268.3|2266.3|2261.3|2258.6|3024
1669953600000|2022-12-02 04:00:00|2266.6|2264.6|2262|2259|2267.5|2265.5|2258.8|2256.3|2109
1669957200000|2022-12-02 05:00:00|2262.1|2259.1|2268.5|2266.5|2269.6|2267.2|2258.7|2255.7|3008
1669960800000|2022-12-02 06:00:00|2268.6|2266.6|2287.5|2284.5|2293|2290|2267.4|2264.6|5453
1669964400000|2022-12-02 07:00:00|2287.9|2284.9|2279.9|2276.9|2291.6|2288.6|2276.4|2274|5229
1669968000000|2022-12-02 08:00:00|2280|2277|2271.9|2268.9|2280.3|2277.9|2270.8|2268.3|6500
1669971600000|2022-12-02 09:00:00|2271.8|2268.8|2277.9|2274.9|2280.6|2278.2|2267.6|2264.9|5177
1669975200000|2022-12-02 10:00:00|2278|2275|2268.3|2265.3|2278.1|2275.1|2265.8|2263.2|4566
1669978800000|2022-12-02 11:00:00|2268.2|2265.2|2265.2|2263.2|2268.5|2266.1|2263.2|2260.4|4203
1669982400000|2022-12-02 12:00:00|2265.3|2263.3|2271.4|2269.4|2272.2|2270|2262|2259.4|4383
1669986000000|2022-12-02 13:00:00|2271.5|2269.5|2247.8|2244.8|2285.8|2282.3|2229.3|2226.3|11543
1669989600000|2022-12-02 14:00:00|2247.9|2244.9|2265.2|2263.2|2268.4|2266.4|2235.4|2232.4|10391
1669993200000|2022-12-02 15:00:00|2265.1|2263.1|2277.2|2275.2|2279.8|2277.8|2257.7|2255.7|7666
1669996800000|2022-12-02 16:00:00|2277.5|2275.5|2316.4|2314.4|2319.4|2317.4|2275.3|2273.3|6701
1670000400000|2022-12-02 17:00:00|2316.5|2314.5|2302.2|2300.2|2324|2321.3|2297.7|2295.1|5021
1670004000000|2022-12-02 18:00:00|2302.4|2300.4|2308.8|2306.8|2309.4|2307.4|2301|2298.7|3678
1670007600000|2022-12-02 19:00:00|2308.7|2306.7|2322.6|2320.6|2323.5|2321.4|2305.9|2303.5|2907
1670011200000|2022-12-02 20:00:00|2322.5|2320.5|2314.3|2312.3|2325.4|2322.6|2314.3|2312.3|3014
1670014800000|2022-12-02 21:00:00|2314.4|2312.4|2317.3|2314.3|2320.6|2315.2|2314.2|2308.6|1656
1670194800000|2022-12-04 23:00:00|2315.9|2307|2327.2|2322.2|2329.8|2324.8|2309.2|2303.6|1745
1670198400000|2022-12-05 00:00:00|2327.4|2322.4|2326.2|2324.2|2331.2|2326.9|2323.4|2320.4|1907
1670202000000|2022-12-05 01:00:00|2326.1|2324.1|2338.1|2335.1|2353.3|2350.4|2325.8|2322.8|4587
1670205600000|2022-12-05 02:00:00|2338.2|2335.2|2337.3|2335.3|2341.7|2338.7|2332.3|2329.3|3313
1670209200000|2022-12-05 03:00:00|2337.4|2335.4|2337.9|2334.9|2339.5|2337|2333.3|2330.6|2503
1670212800000|2022-12-05 04:00:00|2337.7|2334.7|2329.8|2326.8|2338.9|2336.3|2328.2|2325.2|1660
1670216400000|2022-12-05 05:00:00|2329.7|2326.7|2325|2322|2338.7|2335.7|2323.6|2320.6|2370
1670220000000|2022-12-05 06:00:00|2324.8|2321.8|2320.4|2317.4|2329.1|2326.1|2317.3|2314.3|3299
1670223600000|2022-12-05 07:00:00|2320.5|2317.5|2314.1|2312.1|2321.5|2318.5|2304.3|2301.8|3676
1670227200000|2022-12-05 08:00:00|2313.7|2311.7|2302.5|2300.5|2314|2312|2298.6|2296.4|4694
1670230800000|2022-12-05 09:00:00|2302.4|2300.4|2306.4|2304.4|2308.5|2306.2|2297|2294.8|3451
1670234400000|2022-12-05 10:00:00|2305.9|2303.9|2303|2300|2309.5|2307.2|2296.8|2294.8|3353
1670238000000|2022-12-05 11:00:00|2303.2|2300.2|2299.8|2297.8|2308.4|2306.4|2298.8|2295.9|3120
1670241600000|2022-12-05 12:00:00|2299.9|2297.9|2308.7|2305.7|2310.1|2307.5|2297.6|2295.2|3534
1670245200000|2022-12-05 13:00:00|2308.8|2305.8|2288.8|2285.8|2312.3|2310|2283.9|2281.6|5969
1670248800000|2022-12-05 14:00:00|2288.7|2285.7|2259.3|2256.3|2292|2289|2258.8|2255.8|6479
1670252400000|2022-12-05 15:00:00|2259.8|2256.8|2243|2240|2259.8|2256.8|2231.4|2228.4|7926
1670256000000|2022-12-05 16:00:00|2243.1|2240.1|2223.2|2220.2|2244.5|2242.1|2218.9|2216.2|5013
1670259600000|2022-12-05 17:00:00|2222.6|2219.6|2223.5|2220.5|2229.4|2227.4|2219.1|2216.1|4024
1670263200000|2022-12-05 18:00:00|2222.8|2220.8|2220.4|2218.4|2229.9|2227.4|2219|2216.8|2954
1670266800000|2022-12-05 19:00:00|2220|2218|2223|2220|2224.2|2221.9|2217.8|2215.3|2830
1670270400000|2022-12-05 20:00:00|2222.9|2219.9|2221.9|2219.9|2227.1|2224.7|2221.2|2218.6|2582
1670274000000|2022-12-05 21:00:00|2222|2220|2227|2224|2228.6|2225.8|2222|2219.5|953
1670281200000|2022-12-05 23:00:00|2226.8|2223.8|2226.9|2223.9|2227.9|2224.9|2223.7|2220.7|1187
1670284800000|2022-12-06 00:00:00|2227.3|2224.3|2229.6|2226.6|2231.2|2228.2|2224.3|2221.8|1543
1670288400000|2022-12-06 01:00:00|2229.7|2226.7|2247.4|2244.4|2251.1|2248.3|2229.7|2226.7|4564
1670292000000|2022-12-06 02:00:00|2247.3|2244.3|2239.6|2236.6|2257.1|2255.1|2239|2236.1|4197
1670295600000|2022-12-06 03:00:00|2239.7|2236.7|2239.5|2236.5|2249.4|2246.4|2238.1|2235.1|3319
1670299200000|2022-12-06 04:00:00|2239.6|2236.6|2237.9|2235.9|2243.2|2240.4|2237.1|2234.7|2092
1670302800000|2022-12-06 05:00:00|2237.8|2235.8|2241.4|2238.4|2242.3|2239.9|2232.4|2229.5|3088
1670306400000|2022-12-06 06:00:00|2241.3|2238.3|2234|2231|2241.3|2238.7|2230.9|2227.9|3485
1670310000000|2022-12-06 07:00:00|2233.9|2230.9|2242.9|2239.9|2246.7|2244.5|2230.9|2228|3429
1670313600000|2022-12-06 08:00:00|2242.7|2240.7|2249|2246|2251.8|2248.9|2235.8|2233.8|4053
1670317200000|2022-12-06 09:00:00|2249.1|2246.1|2245|2242|2256.1|2253.1|2244|2241.5|3369
1670320800000|2022-12-06 10:00:00|2244.5|2242.5|2250|2247|2251.2|2248.9|2242|2240|3159
1670324400000|2022-12-06 11:00:00|2250.3|2247.3|2255.1|2253.1|2256.2|2253.7|2249|2246.5|3385
1670328000000|2022-12-06 12:00:00|2255|2253|2254.6|2251.6|2262.2|2259.4|2252.3|2249.4|3433
1670331600000|2022-12-06 13:00:00|2254.5|2251.5|2240.6|2238.6|2254.7|2251.7|2235.1|2232.5|5080
1670335200000|2022-12-06 14:00:00|2240.7|2238.7|2240.9|2238.9|2255.6|2253.6|2239|2236.5|6281
1670338800000|2022-12-06 15:00:00|2240.8|2238.8|2225.4|2222.4|2242.4|2240.1|2214.9|2212.9|7602
1670342400000|2022-12-06 16:00:00|2225.3|2222.3|2222.6|2220.6|2234|2231.3|2222.4|2219.9|5815
1670346000000|2022-12-06 17:00:00|2222.5|2220.5|2220.6|2218.6|2223.8|2221.4|2217.5|2215.1|3809
1670349600000|2022-12-06 18:00:00|2221.2|2218.2|2207|2205|2221.5|2219.5|2203.6|2201.6|3594
1670353200000|2022-12-06 19:00:00|2207.1|2205.1|2218.9|2216.9|2219.7|2217.4|2206.8|2204.7|3371
1670356800000|2022-12-06 20:00:00|2218.8|2216.8|2221.1|2219.1|2223.2|2221|2218.8|2216.8|2587
1670360400000|2022-12-06 21:00:00|2221|2219|2220|2217|2222.5|2220.1|2218.7|2216|1078
1670367600000|2022-12-06 23:00:00|2219.2|2216.2|2219.7|2216.7|2221.8|2218.1|2217.1|2214.1|1074
1670371200000|2022-12-07 00:00:00|2219.3|2217.3|2213.8|2210.8|2220.3|2217.4|2213|2210|1597
1670374800000|2022-12-07 01:00:00|2213.9|2210.9|2225.9|2222.9|2227.3|2224.4|2210.7|2207.7|4564
1670378400000|2022-12-07 02:00:00|2225.6|2222.6|2226.1|2223.1|2229.3|2226.3|2222|2219|4077
1670382000000|2022-12-07 03:00:00|2226|2223|2230.6|2228.6|2232.7|2230.4|2220.8|2218.1|3361
1670385600000|2022-12-07 04:00:00|2230.7|2228.7|2226.4|2223.4|2231.2|2228.7|2224.4|2221.8|2160
1670389200000|2022-12-07 05:00:00|2225.8|2223.8|2234.5|2231.5|2241.2|2238.5|2225.8|2223.3|4429
1670392800000|2022-12-07 06:00:00|2234.7|2231.7|2229.6|2226.6|2235.2|2232.2|2224.9|2222|3897
1670396400000|2022-12-07 07:00:00|2229.7|2226.7|2230.4|2227.4|2239|2236.7|2223.7|2220.9|5324
1670400000000|2022-12-07 08:00:00|2229.9|2227.9|2240.3|2238.3|2240.7|2238.4|2226.3|2223.6|5128
1670403600000|2022-12-07 09:00:00|2240.8|2237.8|2232.3|2229.3|2241.3|2238.9|2227.8|2225.4|3748
1670407200000|2022-12-07 10:00:00|2232.1|2229.1|2236.8|2234.8|2240|2237.9|2230.7|2228.4|3285
1670410800000|2022-12-07 11:00:00|2237|2235|2241.4|2238.4|2249.8|2247.3|2235.8|2233.4|3590
1670414400000|2022-12-07 12:00:00|2241.5|2238.5|2241|2238|2242.4|2240|2233.6|2231.2|4715
1670418000000|2022-12-07 13:00:00|2240.5|2238.5|2246.3|2244.3|2254.6|2252.2|2233.6|2231.2|9742
1670421600000|2022-12-07 14:00:00|2246.2|2244.2|2267.8|2264.8|2280|2277.6|2236.8|2234.3|10199
1670425200000|2022-12-07 15:00:00|2266.7|2264.7|2268.8|2266.8|2283.2|2280.2|2259.4|2257.3|11842
1670428800000|2022-12-07 16:00:00|2269|2267|2266.7|2264.7|2269.4|2267.4|2251.2|2249.2|7309
1670432400000|2022-12-07 17:00:00|2267.2|2265.2|2272.6|2269.6|2273.3|2270.9|2265.6|2263.5|4730
1670436000000|2022-12-07 18:00:00|2272.5|2269.5|2276.9|2273.9|2283.2|2280.9|2270.7|2268.1|4966
1670439600000|2022-12-07 19:00:00|2276.8|2273.8|2279.3|2277.3|2279.5|2277.3|2270.5|2268.5|3740
1670443200000|2022-12-07 20:00:00|2279.4|2277.4|2273.5|2271.5|2280.6|2278.2|2271.5|2269.1|3308
1670446800000|2022-12-07 21:00:00|2273.4|2271.4|2274.3|2271.3|2275.5|2273.3|2272|2269.2|943
1670454000000|2022-12-07 23:00:00|2275.4|2272.4|2273.8|2270.8|2277.6|2272.8|2272.2|2268.8|997
1670457600000|2022-12-08 00:00:00|2273.9|2270.9|2265.4|2262.4|2274|2271.3|2264.5|2262|1989
1670461200000|2022-12-08 01:00:00|2265.2|2262.2|2259.5|2256.5|2265.3|2262.8|2256.3|2253.6|4389
1670464800000|2022-12-08 02:00:00|2259.6|2256.6|2259.9|2256.9|2264.4|2261.5|2255.9|2253.3|3400
1670468400000|2022-12-08 03:00:00|2260|2257|2265.5|2262.5|2266.5|2263.5|2258.1|2255.5|2481
1670472000000|2022-12-08 04:00:00|2265.4|2262.4|2263.4|2260.4|2265.7|2262.7|2259.9|2257.4|2013
1670475600000|2022-12-08 05:00:00|2263.5|2260.5|2267.4|2264.4|2268.7|2265.7|2258.9|2255.9|2459
1670479200000|2022-12-08 06:00:00|2267.2|2264.2|2275|2272|2277.2|2274.2|2263.9|2260.9|3113
1670482800000|2022-12-08 07:00:00|2274.9|2271.9|2278.5|2276.5|2279.6|2277.6|2271.8|2268.8|4012
1670486400000|2022-12-08 08:00:00|2278.4|2276.4|2273.3|2271.3|2278.8|2276.6|2270.6|2268.2|4316
1670490000000|2022-12-08 09:00:00|2273.4|2271.4|2272.4|2270.4|2279.6|2277.3|2270.2|2267.9|3599
1670493600000|2022-12-08 10:00:00|2272.6|2270.6|2273.2|2271.2|2274.5|2272.1|2270.1|2267.6|3066
1670497200000|2022-12-08 11:00:00|2273.1|2271.1|2273.6|2271.6|2277.7|2275.4|2269.5|2267|2958
1670500800000|2022-12-08 12:00:00|2273.8|2270.8|2274.1|2271.1|2279.8|2277.4|2271.2|2268.3|3740
1670504400000|2022-12-08 13:00:00|2274|2272.1|2304.8|2302.8|2307.5|2305.5|2272.6|2270.4|8279
1670508000000|2022-12-08 14:00:00|2305.4|2302.4|2317.5|2315.5|2323.2|2321|2297.4|2295.4|9609
1670511600000|2022-12-08 15:00:00|2317.6|2315.6|2308.5|2306.5|2320.7|2318.5|2306.7|2304.4|7531
1670515200000|2022-12-08 16:00:00|2308.6|2306.6|2311.1|2309.1|2313.6|2311.6|2302|2299.7|6114
1670518800000|2022-12-08 17:00:00|2311.2|2309.2|2305|2303|2312.8|2310.8|2303.7|2301.6|4031
1670522400000|2022-12-08 18:00:00|2304.6|2302.6|2308.1|2306.1|2316.5|2314.5|2304.1|2302.1|3828
1670526000000|2022-12-08 19:00:00|2308|2306|2308.5|2306.5|2310.7|2308.7|2303|2301|3397
1670529600000|2022-12-08 20:00:00|2308.3|2306.3|2305.8|2303.8|2309|2306.6|2305|2303|2341
1670533200000|2022-12-08 21:00:00|2305.7|2303.7|2308.3|2305.3|2309.8|2307.3|2305.7|2303.4|845
1670540400000|2022-12-08 23:00:00|2310.9|2307.9|2311.6|2308.6|2313.9|2310.9|2310.6|2306.7|826
1670544000000|2022-12-09 00:00:00|2311.4|2308.4|2311.2|2308.2|2312.2|2309.7|2307.5|2304.8|1266
1670547600000|2022-12-09 01:00:00|2311.3|2308.3|2322.7|2319.7|2325.4|2322.4|2309.3|2306.3|4197
1670551200000|2022-12-09 02:00:00|2322.8|2319.8|2322.6|2319.6|2324.2|2321.2|2316.9|2313.9|3533
1670554800000|2022-12-09 03:00:00|2322.7|2319.7|2329.4|2326.4|2330.2|2327.3|2321.9|2318.9|3008
1670558400000|2022-12-09 04:00:00|2329.5|2326.5|2331.6|2328.6|2333.1|2330.2|2327.9|2324.9|1716
1670562000000|2022-12-09 05:00:00|2331.5|2328.5|2324.9|2321.9|2333.7|2330.8|2324|2321|2636
1670565600000|2022-12-09 06:00:00|2324.7|2321.7|2321.5|2318.5|2326.1|2323.8|2315.8|2312.9|2845
1670569200000|2022-12-09 07:00:00|2321.4|2318.4|2311.9|2308.9|2323.5|2320.9|2307|2304.6|3383
1670572800000|2022-12-09 08:00:00|2311.8|2308.8|2302.3|2300.3|2312.1|2309.3|2302.1|2299.6|3608
1670576400000|2022-12-09 09:00:00|2302.2|2300.2|2303|2301|2309.1|2306.6|2296.7|2294.7|3131
1670580000000|2022-12-09 10:00:00|2303.1|2301.1|2310.8|2308.8|2311.1|2308.9|2302.5|2300.5|2438
1670583600000|2022-12-09 11:00:00|2310.7|2308.7|2315.2|2312.2|2316|2313.8|2307.2|2304.7|3167
1670587200000|2022-12-09 12:00:00|2315.7|2312.7|2314.6|2312.6|2316.3|2313.9|2307.7|2305.2|3149
1670590800000|2022-12-09 13:00:00|2314.5|2312.5|2319.4|2317.4|2336.9|2333.9|2307.2|2304.2|10176
1670594400000|2022-12-09 14:00:00|2319.3|2317.3|2329|2326|2343.8|2340.8|2316.9|2314.3|8393
1670598000000|2022-12-09 15:00:00|2328.5|2325.5|2334.2|2332.2|2335.2|2332.8|2311.9|2309.6|9644
1670601600000|2022-12-09 16:00:00|2334.3|2332.3|2368.5|2365.5|2369.9|2367.2|2334.2|2332|6580
1670605200000|2022-12-09 17:00:00|2368.4|2365.4|2353.5|2350.5|2369.3|2366.6|2350.3|2347.7|4818
1670608800000|2022-12-09 18:00:00|2353|2350|2350.8|2348.8|2354.9|2352.3|2348.9|2346.5|3361
1670612400000|2022-12-09 19:00:00|2350.7|2348.7|2356.4|2353.4|2359.3|2356.7|2346.9|2344.3|3240
1670616000000|2022-12-09 20:00:00|2356.5|2353.5|2343.6|2340.6|2356.5|2353.5|2342.8|2340|2687
1670619600000|2022-12-09 21:00:00|2343.7|2340.7|2349.3|2346.3|2353.7|2347.6|2343.5|2340.5|1795
1670799600000|2022-12-11 23:00:00|2345.3|2342.3|2338.1|2335.1|2349.6|2343.5|2336.3|2333.7|2295
1670803200000|2022-12-12 00:00:00|2337.9|2334.9|2335.1|2332.1|2338|2335|2327.9|2324.9|2546
1670806800000|2022-12-12 01:00:00|2335|2332|2331|2328|2337.7|2334.7|2325.2|2322.2|4857
1670810400000|2022-12-12 02:00:00|2330.9|2327.9|2329.5|2326.5|2332.6|2329.6|2323.5|2320.9|3716
1670814000000|2022-12-12 03:00:00|2329.4|2326.4|2330.4|2327.4|2331.5|2328.9|2327.8|2324.8|2392
1670817600000|2022-12-12 04:00:00|2330.3|2327.3|2331.2|2328.2|2334.7|2331.8|2329.3|2326.7|1744
1670821200000|2022-12-12 05:00:00|2331.1|2328.1|2327.2|2324.2|2333|2330|2326|2323|2499
1670824800000|2022-12-12 06:00:00|2327|2324|2342.5|2339.5|2343.3|2340.3|2325.9|2322.9|3612
1670828400000|2022-12-12 07:00:00|2342.6|2339.6|2348.7|2346.7|2353.9|2351.3|2340.8|2338.1|4193
1670832000000|2022-12-12 08:00:00|2348.9|2346.9|2344.7|2342.7|2350.3|2347.9|2341.1|2338.5|3930
1670835600000|2022-12-12 09:00:00|2344.8|2342.8|2351.9|2349.9|2352.7|2350.7|2344|2342|2765
1670839200000|2022-12-12 10:00:00|2351.8|2349.8|2345.3|2343.3|2354.4|2352.4|2342.2|2339.8|2959
1670842800000|2022-12-12 11:00:00|2345.2|2343.2|2343.2|2341.2|2348.3|2345.8|2341.6|2339.6|3024
1670846400000|2022-12-12 12:00:00|2343.7|2341.7|2337.8|2335.8|2345.5|2343.5|2335.8|2333.4|3251
1670850000000|2022-12-12 13:00:00|2337.9|2335.9|2339.3|2336.3|2352.8|2350.6|2334.8|2332.8|5912
1670853600000|2022-12-12 14:00:00|2339.2|2336.2|2329.5|2327.5|2349.9|2347.9|2329.1|2327.1|7747
1670857200000|2022-12-12 15:00:00|2329.9|2327.9|2322.1|2319.1|2333|2330.5|2312.1|2309.5|7382
1670860800000|2022-12-12 16:00:00|2322|2319|2326.3|2323.3|2326.5|2323.5|2315.4|2312.8|5374
1670864400000|2022-12-12 17:00:00|2326.4|2323.4|2324.1|2321.1|2331|2328|2321.1|2318.5|3016
1670868000000|2022-12-12 18:00:00|2324.2|2321.2|2323|2320|2325.8|2322.8|2316.3|2313.3|3950
1670871600000|2022-12-12 19:00:00|2323.1|2320.1|2328.7|2326.7|2330|2327.8|2316.3|2313.4|2967
1670875200000|2022-12-12 20:00:00|2328.5|2326.5|2333.7|2330.7|2334.5|2332.2|2326.8|2324.3|2560
1670878800000|2022-12-12 21:00:00|2333.8|2330.8|2332.5|2329.5|2333.8|2330.8|2330.4|2327.9|992
1670886000000|2022-12-12 23:00:00|2333.5|2330.5|2336.3|2333.3|2336.5|2333.6|2330.6|2327.6|1129
1670889600000|2022-12-13 00:00:00|2336.2|2333.2|2334.1|2331.1|2337.2|2334.2|2331.7|2328.7|1577
1670893200000|2022-12-13 01:00:00|2334|2331|2346.9|2343.9|2347.6|2344.6|2332.1|2329.1|4381
1670896800000|2022-12-13 02:00:00|2346.8|2343.8|2348.7|2345.7|2351.8|2349|2346.1|2343.1|3386
1670900400000|2022-12-13 03:00:00|2348.6|2345.6|2339.8|2336.8|2349.8|2347|2339.1|2336.1|2563
1670904000000|2022-12-13 04:00:00|2339.9|2336.9|2342.9|2339.9|2343.1|2340.1|2336.5|2333.5|1630
1670907600000|2022-12-13 05:00:00|2343|2340|2350.1|2347.1|2351.7|2348.9|2342.3|2339.3|2469
1670911200000|2022-12-13 06:00:00|2350.2|2347.2|2346.6|2343.6|2351.7|2349.5|2344.6|2342.1|2749
1670914800000|2022-12-13 07:00:00|2346.5|2343.5|2342.4|2340.4|2352.4|2349.9|2338.9|2335.9|3541
1670918400000|2022-12-13 08:00:00|2342.5|2340.5|2338.2|2335.2|2344|2341.9|2335|2332.7|3861
1670922000000|2022-12-13 09:00:00|2338.1|2335.1|2340.2|2337.2|2343.7|2341.7|2332.5|2330.4|3152
1670925600000|2022-12-13 10:00:00|2339.7|2337.7|2346.1|2344.1|2350|2347.5|2333.9|2331.8|3384
1670929200000|2022-12-13 11:00:00|2346|2344|2340.4|2338.4|2351.5|2349.1|2339.9|2337.5|2959
1670932800000|2022-12-13 12:00:00|2340.6|2338.6|2343.4|2341.4|2345.8|2343.3|2336|2334|3312
1670936400000|2022-12-13 13:00:00|2343.3|2341.3|2392.6|2389.6|2395.8|2392.8|2335.6|2333.6|14662
1670940000000|2022-12-13 14:00:00|2392.5|2389.5|2403.6|2400.6|2414.6|2411.6|2385.4|2382.4|19210
1670943600000|2022-12-13 15:00:00|2403.8|2400.8|2371.4|2368.4|2408.3|2405.3|2368.5|2365.5|18255
1670947200000|2022-12-13 16:00:00|2371.6|2368.6|2370.2|2367.2|2389.7|2386.7|2361.2|2358.2|12999
1670950800000|2022-12-13 17:00:00|2370.1|2367.1|2367.5|2364.5|2377.9|2374.9|2358.4|2355.4|12402
1670954400000|2022-12-13 18:00:00|2367.4|2364.4|2374.8|2371.8|2383.6|2380.6|2365.4|2362.4|10799
1670958000000|2022-12-13 19:00:00|2374.7|2371.7|2373.4|2370.4|2378.5|2375.5|2369|2366|8004
1670961600000|2022-12-13 20:00:00|2373.2|2370.2|2372.8|2369.8|2379.1|2376.1|2367.5|2364.5|7386
1670965200000|2022-12-13 21:00:00|2372.9|2369.9|2374.9|2371.9|2376.8|2373.2|2370.1|2367.1|2467
1670972400000|2022-12-13 23:00:00|2375|2372|2370.4|2368.4|2375.6|2372.2|2370|2366.2|1539
1670976000000|2022-12-14 00:00:00|2370.3|2368.3|2373.1|2371.1|2374|2371.3|2366.4|2364.3|2380
1670979600000|2022-12-14 01:00:00|2373.2|2371.2|2372.8|2369.8|2377.3|2374.3|2370.3|2367.5|5000
1670983200000|2022-12-14 02:00:00|2372.9|2369.9|2373.4|2370.4|2374.1|2371.6|2365.9|2363|3030
1670986800000|2022-12-14 03:00:00|2373.5|2370.5|2372.7|2369.7|2378.4|2375.7|2372.5|2369.5|2617
1670990400000|2022-12-14 04:00:00|2372.6|2369.6|2365.6|2363.6|2372.9|2370.2|2364.6|2362|1514
1670994000000|2022-12-14 05:00:00|2365.5|2363.5|2374.9|2371.9|2377.1|2374.7|2365.5|2362.7|2998
1670997600000|2022-12-14 06:00:00|2374.8|2371.8|2384.5|2381.5|2387.9|2385.1|2374.3|2371.5|3910
1671001200000|2022-12-14 07:00:00|2384.8|2381.8|2372.4|2369.4|2386.3|2383.3|2366.6|2364.3|3974
1671004800000|2022-12-14 08:00:00|2372|2370|2373.8|2370.8|2378.6|2376.6|2365.8|2363.6|4747
1671008400000|2022-12-14 09:00:00|2374|2371|2364.6|2362.6|2374.6|2372|2363.1|2360.8|4695
1671012000000|2022-12-14 10:00:00|2364.7|2362.7|2368|2365|2370.9|2368.7|2362.7|2360.5|4158
1671015600000|2022-12-14 11:00:00|2367.9|2364.9|2365.7|2362.7|2369.7|2367.5|2360.8|2358.4|3686
1671019200000|2022-12-14 12:00:00|2365.6|2362.6|2365.3|2362.3|2369.8|2367.5|2361.6|2359.6|4111
1671022800000|2022-12-14 13:00:00|2365.2|2362.2|2377.5|2375.5|2378.4|2376.4|2364.5|2361.8|6083
1671026400000|2022-12-14 14:00:00|2378.6|2375.6|2384.9|2381.9|2392.5|2389.6|2375|2372|7656
1671030000000|2022-12-14 15:00:00|2384.8|2381.8|2387.3|2385.3|2390.2|2387.7|2377.6|2374.6|6914
1671033600000|2022-12-14 16:00:00|2387.5|2385.5|2391.9|2388.9|2394.7|2391.7|2381|2378|4963
1671037200000|2022-12-14 17:00:00|2392.1|2389.1|2393|2390|2401.5|2398.9|2390.2|2387.6|4454
1671040800000|2022-12-14 18:00:00|2392.9|2389.9|2392.4|2383.4|2397.2|2394.5|2385.1|2381.8|4112
1671044400000|2022-12-14 19:00:00|2392.7|2383.7|2386.1|2383.1|2393.9|2390.9|2339.5|2336.5|17040
1671048000000|2022-12-14 20:00:00|2385.9|2382.9|2390.6|2387.6|2406.4|2403.4|2382.5|2379.5|10450
1671051600000|2022-12-14 21:00:00|2390.5|2387.5|2395|2392|2395.8|2393|2390.5|2387.5|1500
1671058800000|2022-12-14 23:00:00|2394.2|2391.2|2389.6|2386.6|2395.8|2392.6|2389.6|2386.6|1283
1671062400000|2022-12-15 00:00:00|2389.7|2386.7|2387.2|2385.2|2390.6|2388.1|2383.5|2380.6|1928
1671066000000|2022-12-15 01:00:00|2387.1|2385.1|2355.4|2352.4|2387.7|2385.2|2350.4|2348|5886
1671069600000|2022-12-15 02:00:00|2355.5|2352.5|2343.3|2340.3|2357.2|2354.2|2342.9|2340.2|4590
1671073200000|2022-12-15 03:00:00|2343.2|2340.2|2326.7|2324.7|2344.2|2341.6|2326.2|2323.7|4682
1671076800000|2022-12-15 04:00:00|2326.5|2324.5|2318.6|2315.6|2330.2|2327.5|2315|2312.7|3596
1671080400000|2022-12-15 05:00:00|2318.5|2315.5|2331.5|2328.5|2333.6|2330.6|2315.8|2312.8|4215
1671084000000|2022-12-15 06:00:00|2331.4|2328.4|2335.2|2332.2|2338|2335.6|2327.4|2324.7|4136
1671087600000|2022-12-15 07:00:00|2335|2332|2319|2317|2336.1|2334.1|2312.3|2310.2|4534
1671091200000|2022-12-15 08:00:00|2319.7|2317.7|2312|2310|2321.7|2319.2|2297.6|2294.6|7497
1671094800000|2022-12-15 09:00:00|2312.2|2310.2|2307.4|2304.4|2316.9|2314.9|2302.2|2300.2|5333
1671098400000|2022-12-15 10:00:00|2307.1|2304.1|2311.6|2308.6|2313.6|2311.5|2302.9|2300.5|4226
1671102000000|2022-12-15 11:00:00|2311.8|2308.8|2320.4|2317.4|2326.9|2323.9|2311|2308.6|3860
1671105600000|2022-12-15 12:00:00|2320.3|2317.3|2321.4|2318.4|2325.9|2322.9|2312.3|2309.5|5028
1671109200000|2022-12-15 13:00:00|2320.5|2318.5|2325.7|2322.7|2329.1|2327.1|2308.3|2305.7|10787
1671112800000|2022-12-15 14:00:00|2325.6|2322.6|2332.2|2330.2|2344.9|2342.2|2323.4|2321|12866
1671116400000|2022-12-15 15:00:00|2332.3|2330.3|2321.4|2318.4|2339.9|2337.8|2316.1|2313.1|10176
1671120000000|2022-12-15 16:00:00|2321.3|2318.3|2308.5|2306.5|2322.9|2319.9|2299.3|2297.3|7789
1671123600000|2022-12-15 17:00:00|2308.7|2306.7|2313.4|2311.4|2322.1|2320.1|2307.2|2304.8|5311
1671127200000|2022-12-15 18:00:00|2313.5|2311.5|2311.8|2309.8|2317.4|2315.4|2306.5|2304.5|4182
1671130800000|2022-12-15 19:00:00|2311.7|2309.7|2313.1|2311.1|2316.7|2314.3|2308.6|2306.2|3318
1671134400000|2022-12-15 20:00:00|2313.2|2311.2|2311.1|2308.1|2317.3|2315.1|2308.8|2306.8|3217
1671138000000|2022-12-15 21:00:00|2311|2308|2310.2|2307.2|2313.3|2310.7|2307.2|2304.4|1254
1671145200000|2022-12-15 23:00:00|2309.4|2306.4|2307.7|2304.7|2310|2307|2305.5|2302.7|1228
1671148800000|2022-12-16 00:00:00|2307.5|2304.5|2311.9|2308.9|2313.1|2311.1|2307.2|2304.2|1992
1671152400000|2022-12-16 01:00:00|2311.8|2308.8|2302.9|2299.9|2316.9|2314.1|2295.1|2292.7|5595
1671156000000|2022-12-16 02:00:00|2302.7|2299.7|2319|2316|2323.5|2320.9|2301.7|2298.7|4791
1671159600000|2022-12-16 03:00:00|2318.9|2315.9|2303.9|2301.9|2319.2|2316.3|2300.6|2298.1|3513
1671163200000|2022-12-16 04:00:00|2304|2302|2294.3|2291.3|2306.4|2303.6|2293.2|2290.2|2456
1671166800000|2022-12-16 05:00:00|2294.2|2291.2|2298.3|2295.3|2299|2296.4|2288.1|2285.6|3648
1671170400000|2022-12-16 06:00:00|2298.2|2295.2|2309.3|2306.3|2312.8|2309.8|2295.3|2292.3|3861
1671174000000|2022-12-16 07:00:00|2309.4|2306.4|2289.4|2287.4|2313|2310|2288.9|2286.9|4174
1671177600000|2022-12-16 08:00:00|2290|2288|2266.6|2264.6|2294.5|2292.2|2260.4|2258.2|6548
1671181200000|2022-12-16 09:00:00|2266.5|2264.5|2265.5|2263.5|2269.2|2267.1|2256.6|2254.2|5544
1671184800000|2022-12-16 10:00:00|2265.2|2263.2|2276.5|2274.5|2278.6|2276.6|2263.4|2261.4|5242
1671188400000|2022-12-16 11:00:00|2276.4|2274.4|2288|2285|2292.5|2290|2274.8|2272.8|4452
1671192000000|2022-12-16 12:00:00|2288.1|2285.1|2296.4|2293.4|2296.5|2293.7|2282.6|2280.5|4356
1671195600000|2022-12-16 13:00:00|2296.3|2293.3|2299.3|2297.3|2309.6|2306.7|2292.6|2290|7224
1671199200000|2022-12-16 14:00:00|2299.2|2297.2|2325.7|2322.7|2326.7|2323.8|2287.7|2285.2|10706
1671202800000|2022-12-16 15:00:00|2325.3|2322.3|2303.7|2301.7|2326.3|2323.3|2299.6|2297.6|8987
1671206400000|2022-12-16 16:00:00|2303.9|2301.9|2305.7|2303.7|2312.7|2310.3|2302.1|2300.1|6553
1671210000000|2022-12-16 17:00:00|2306|2304|2311.4|2309.4|2316|2313.8|2305.7|2303.4|5467
1671213600000|2022-12-16 18:00:00|2311.5|2309.5|2318.9|2315.9|2319.6|2317|2310.8|2308.8|3760
1671217200000|2022-12-16 19:00:00|2318.8|2315.8|2321.2|2318.2|2323.4|2320.9|2315.5|2312.9|3094
1671220800000|2022-12-16 20:00:00|2321.3|2318.3|2322.4|2319.4|2325.3|2322.4|2318.7|2316|3721
1671224400000|2022-12-16 21:00:00|2322.2|2319.2|2323.7|2320.7|2326.6|2323|2320.8|2316.5|1835
1671404400000|2022-12-18 23:00:00|2322.2|2317.7|2316|2313|2322.8|2319.8|2315.8|2312.3|2882
1671408000000|2022-12-19 00:00:00|2315.9|2312.9|2327.8|2324.8|2332.2|2329.2|2315.8|2312.8|4425
1671411600000|2022-12-19 01:00:00|2327.7|2324.7|2328.2|2325.2|2337|2334.6|2324.2|2321.2|5037
1671415200000|2022-12-19 02:00:00|2328.3|2325.3|2325.5|2322.5|2333.9|2330.9|2322.1|2319.2|4256
1671418800000|2022-12-19 03:00:00|2325.3|2322.3|2325.9|2322.9|2331.1|2328.1|2322.5|2319.7|2797
1671422400000|2022-12-19 04:00:00|2326|2323|2324.3|2321.3|2328.8|2325.8|2322.8|2319.8|1888
1671426000000|2022-12-19 05:00:00|2324.5|2321.5|2308.5|2306.5|2325.1|2322.1|2304.4|2301.6|3295
1671429600000|2022-12-19 06:00:00|2308.4|2306.4|2314.1|2311.1|2315.5|2312.5|2306.6|2303.6|3343
1671433200000|2022-12-19 07:00:00|2314.2|2311.2|2321|2319|2322.7|2320.4|2310.6|2308|3253
1671436800000|2022-12-19 08:00:00|2321.2|2319.2|2336.4|2333.4|2342.5|2340.2|2320.7|2318.7|4090
1671440400000|2022-12-19 09:00:00|2336.3|2333.3|2328.2|2326.2|2338.9|2336.9|2327|2325|3551
1671444000000|2022-12-19 10:00:00|2328|2326|2330.7|2328.7|2335|2332.9|2328|2326|2999
1671447600000|2022-12-19 11:00:00|2330.8|2328.8|2327.1|2324.1|2333.3|2330.9|2325.9|2323.6|3107
1671451200000|2022-12-19 12:00:00|2327|2324|2319.9|2317.9|2329.1|2326.6|2317.3|2315.3|3689
1671454800000|2022-12-19 13:00:00|2318.7|2316.7|2323.5|2321.5|2332.2|2330.2|2316.7|2314.7|6556
1671458400000|2022-12-19 14:00:00|2323.6|2321.6|2308|2306|2327.6|2325.6|2302.4|2300.2|6858
1671462000000|2022-12-19 15:00:00|2308.1|2306.1|2296.6|2294.6|2320.3|2317.3|2296.1|2294.1|7339
1671465600000|2022-12-19 16:00:00|2296.7|2294.7|2301.2|2299.2|2305.2|2302.7|2284.7|2282.4|5559
1671469200000|2022-12-19 17:00:00|2301.1|2299.1|2306.6|2304.6|2311.3|2309.3|2299.9|2297.9|4212
1671472800000|2022-12-19 18:00:00|2306.5|2304.5|2298|2296|2308.4|2306.4|2296.9|2294.9|3657
1671476400000|2022-12-19 19:00:00|2297.9|2295.9|2291.9|2289.9|2298.9|2296.9|2291.4|2288.9|3475
1671480000000|2022-12-19 20:00:00|2292|2290|2296.2|2294.2|2296.9|2294.8|2291.3|2288.8|3200
1671483600000|2022-12-19 21:00:00|2295.8|2293.8|2300.6|2297.6|2301.3|2298.3|2295.8|2293.1|1014
1671490800000|2022-12-19 23:00:00|2300|2297|2300.2|2297.2|2303|2300|2298.4|2294|991
1671494400000|2022-12-20 00:00:00|2300.1|2297.1|2298.4|2295.4|2300.2|2297.2|2289.6|2286.6|2019
1671498000000|2022-12-20 01:00:00|2298.5|2295.5|2312.1|2309.1|2313.8|2310.8|2295.6|2292.6|4852
1671501600000|2022-12-20 02:00:00|2312.3|2309.3|2314.6|2312.6|2315.3|2312.8|2305|2302.3|3249
1671505200000|2022-12-20 03:00:00|2316.1|2313.1|2307.2|2304.2|2325.9|2322.9|2305.2|2302.2|13014
1671508800000|2022-12-20 04:00:00|2307.1|2304.1|2295.1|2292.1|2309.2|2306.2|2291.7|2288.7|6760
1671512400000|2022-12-20 05:00:00|2294.9|2291.9|2298.3|2295.3|2303.8|2300.8|2291.8|2288.8|7462
1671516000000|2022-12-20 06:00:00|2298.5|2295.5|2309.2|2306.2|2313.8|2310.8|2296.1|2293.1|6843
1671519600000|2022-12-20 07:00:00|2309.3|2306.3|2311.7|2308.7|2317.5|2314.5|2309.3|2306.3|8647
1671523200000|2022-12-20 08:00:00|2311.5|2308.5|2360.6|2357.6|2373.6|2370.6|2310.5|2307.5|11558
1671526800000|2022-12-20 09:00:00|2360.9|2357.9|2377.8|2374.8|2380.4|2377.4|2358.6|2355.6|9015
1671530400000|2022-12-20 10:00:00|2377.5|2374.5|2376.9|2374.9|2378.9|2376.4|2370.5|2367.9|5175
1671534000000|2022-12-20 11:00:00|2377|2375|2376.6|2373.6|2389.9|2387.1|2371.8|2368.8|5079
1671537600000|2022-12-20 12:00:00|2376.5|2373.5|2363|2360|2377.1|2374.3|2359.2|2357.2|6609
1671541200000|2022-12-20 13:00:00|2363.2|2360.2|2380.2|2378.2|2382|2380|2353.2|2350.2|8443
1671544800000|2022-12-20 14:00:00|2380.3|2378.3|2395.7|2393.7|2401.9|2399.9|2375.5|2373.1|9105
1671548400000|2022-12-20 15:00:00|2395.6|2393.6|2401.6|2399.6|2412|2409.6|2395.5|2393.4|9609
1671552000000|2022-12-20 16:00:00|2401.5|2399.5|2403.5|2400.5|2407.7|2405.7|2390.8|2388|7330
1671555600000|2022-12-20 17:00:00|2403.3|2400.3|2407|2404|2412.9|2410.2|2401.3|2399.3|5677
1671559200000|2022-12-20 18:00:00|2407.1|2404.1|2402.2|2400.2|2410.9|2408.4|2398.9|2396.3|4141
1671562800000|2022-12-20 19:00:00|2402.1|2400.1|2423.9|2420.9|2427|2424.6|2401.9|2399.4|3846
1671566400000|2022-12-20 20:00:00|2423.8|2420.8|2418.8|2415.8|2424.5|2421.8|2414.1|2411.7|3422
1671570000000|2022-12-20 21:00:00|2418.7|2415.7|2417|2414|2421|2418|2416|2411.1|1374
1671577200000|2022-12-20 23:00:00|2417.4|2412.1|2414.9|2411.9|2417.5|2414.5|2413.6|2410.6|1191
1671580800000|2022-12-21 00:00:00|2414.8|2411.8|2415.9|2412.9|2416.9|2414.1|2413.5|2410.6|2158
1671584400000|2022-12-21 01:00:00|2416.1|2413.1|2412.2|2409.2|2431.5|2428.5|2409.3|2406.3|6564
1671588000000|2022-12-21 02:00:00|2412.1|2409.1|2410.3|2407.3|2416.9|2413.9|2407.8|2405.1|3570
1671591600000|2022-12-21 03:00:00|2410.2|2407.2|2402.2|2399.2|2411.8|2408.8|2399.3|2396.3|2947
1671595200000|2022-12-21 04:00:00|2402.1|2399.1|2396.2|2393.2|2404|2401|2392.8|2389.8|2041
1671598800000|2022-12-21 05:00:00|2396.3|2393.3|2400|2397|2402.6|2399.8|2393.4|2390.4|2389
1671602400000|2022-12-21 06:00:00|2400.1|2397.1|2399.1|2396.1|2403.9|2400.9|2393.6|2390.9|3138
1671606000000|2022-12-21 07:00:00|2399|2396|2399.7|2396.7|2401.6|2398.6|2388.8|2386.8|4736
1671609600000|2022-12-21 08:00:00|2399.9|2396.9|2396|2393|2400.3|2398|2389.7|2387.3|5178
1671613200000|2022-12-21 09:00:00|2396.1|2393.1|2387.3|2385.3|2396.6|2393.6|2386.5|2384.5|4104
1671616800000|2022-12-21 10:00:00|2387.2|2385.2|2388|2386|2391.5|2389.1|2384.3|2381.8|3505
1671620400000|2022-12-21 11:00:00|2387.8|2385.8|2391.1|2389.1|2394|2391.5|2384.1|2381.6|4196
1671624000000|2022-12-21 12:00:00|2391.8|2388.8|2392.6|2389.6|2396.2|2393.5|2386|2383|4421
1671627600000|2022-12-21 13:00:00|2392.7|2389.7|2407.1|2404.1|2410.2|2407.7|2392.4|2389.4|6762
1671631200000|2022-12-21 14:00:00|2407.2|2404.2|2406.3|2403.3|2410.2|2407.4|2394.8|2392.3|6802
1671634800000|2022-12-21 15:00:00|2406.7|2403.7|2405.2|2402.2|2421.3|2418.8|2400.2|2395.1|7961
1671638400000|2022-12-21 16:00:00|2405.1|2402.1|2400.8|2398.8|2405.2|2402.7|2393.2|2390.7|5497
1671642000000|2022-12-21 17:00:00|2401.3|2398.3|2402.4|2399.4|2408.1|2405.9|2400.9|2398.3|3501
1671645600000|2022-12-21 18:00:00|2402.3|2399.3|2407|2404|2407.2|2404.9|2397|2394.4|3288
1671649200000|2022-12-21 19:00:00|2406.9|2403.9|2398.1|2395.1|2412|2410|2394.7|2392.6|2625
1671652800000|2022-12-21 20:00:00|2398.2|2395.2|2398.9|2396.9|2399.6|2397|2394.5|2391.5|2295
1671656400000|2022-12-21 21:00:00|2399.2|2396.2|2400.3|2395.3|2401.1|2397.9|2397.2|2394.5|876
1671663600000|2022-12-21 23:00:00|2398.2|2395.2|2396.8|2394.8|2403.3|2396.9|2395|2390.7|1379
1671667200000|2022-12-22 00:00:00|2396.7|2394.7|2408.6|2405.6|2408.7|2405.7|2395.5|2393.1|1846
1671670800000|2022-12-22 01:00:00|2408.7|2405.7|2407|2404|2410.7|2407.7|2403.8|2400.8|4004
1671674400000|2022-12-22 02:00:00|2407.1|2404.1|2397.7|2395.7|2408.9|2405.9|2397.7|2395.6|3219
1671678000000|2022-12-22 03:00:00|2397.6|2395.6|2405|2402|2405.2|2402.2|2397.6|2395.2|2284
1671681600000|2022-12-22 04:00:00|2405.1|2402.1|2408.7|2405.7|2408.8|2405.8|2402.2|2399.3|1528
1671685200000|2022-12-22 05:00:00|2408.5|2405.5|2402.8|2399.8|2409.5|2406.5|2402.6|2399.6|2437
1671688800000|2022-12-22 06:00:00|2402.9|2399.9|2379.1|2377.1|2405.2|2402.4|2377.3|2374.3|4329
1671692400000|2022-12-22 07:00:00|2379|2377|2385.7|2383.7|2386.5|2384.5|2375|2372.6|3689
1671696000000|2022-12-22 08:00:00|2385.6|2383.6|2390.9|2388.9|2391.2|2389.2|2383.9|2381.6|3799
1671699600000|2022-12-22 09:00:00|2391.4|2389.4|2383.4|2381.4|2392.9|2390.9|2380|2378|3143
1671703200000|2022-12-22 10:00:00|2383.3|2381.3|2370.6|2368.6|2383.3|2381.3|2369.6|2367.6|3314
1671706800000|2022-12-22 11:00:00|2370.7|2368.7|2374.5|2372.5|2375.9|2373.8|2366.8|2364.7|3295
1671710400000|2022-12-22 12:00:00|2374.6|2372.6|2382.6|2380.6|2383.1|2381.1|2374|2372|3572
1671714000000|2022-12-22 13:00:00|2382.5|2380.5|2356.3|2353.3|2388.4|2386.2|2351.7|2349.1|9229
1671717600000|2022-12-22 14:00:00|2356.9|2353.9|2365.6|2362.6|2365.9|2362.9|2349.7|2347|9311
1671721200000|2022-12-22 15:00:00|2365.7|2362.7|2363.9|2360.9|2368.2|2366.1|2352.8|2349.8|8288
1671724800000|2022-12-22 16:00:00|2363.7|2360.7|2360.9|2358.9|2368.9|2366.5|2360.2|2357.6|6002
1671728400000|2022-12-22 17:00:00|2361|2359|2350.8|2347.8|2362.9|2360.5|2349.3|2346.7|3703
1671732000000|2022-12-22 18:00:00|2350.7|2347.7|2342.9|2339.9|2350.7|2347.7|2340.3|2337.4|5307
1671735600000|2022-12-22 19:00:00|2343.1|2340.1|2350.4|2348.4|2352.7|2350.4|2339.3|2336.4|4622
1671739200000|2022-12-22 20:00:00|2350.7|2347.7|2357.3|2354.3|2359.4|2356.4|2345.6|2343.1|4539
1671742800000|2022-12-22 21:00:00|2357.9|2354.9|2361.7|2353.9|2363.3|2356.8|2355.3|2352.3|1389
1671750000000|2022-12-22 23:00:00|2361.2|2352.2|2360.5|2357.5|2368.4|2359.4|2357.2|2350.5|1071
1671753600000|2022-12-23 00:00:00|2360.4|2357.4|2355.3|2352.3|2362.5|2359.5|2354.1|2351.1|1423
1671757200000|2022-12-23 01:00:00|2355.4|2352.4|2364.1|2361.1|2366|2363|2353.1|2350.1|4131
1671760800000|2022-12-23 02:00:00|2364.3|2361.3|2362.8|2359.8|2370|2367|2361.7|2358.7|3776
1671764400000|2022-12-23 03:00:00|2362.7|2359.7|2366|2363|2367.8|2364.8|2361.9|2358.9|2522
1671768000000|2022-12-23 04:00:00|2366.1|2363.1|2364.3|2361.3|2369.9|2366.9|2363.7|2360.7|1894
1671771600000|2022-12-23 05:00:00|2364.2|2361.2|2364.9|2361.9|2370.2|2367.2|2363.7|2360.7|2447
1671775200000|2022-12-23 06:00:00|2365|2362|2366.9|2363.9|2369.9|2366.9|2362.6|2359.6|2540
1671778800000|2022-12-23 07:00:00|2367|2364|2376.1|2373.1|2378.4|2375.4|2366.9|2363.9|3389
1671782400000|2022-12-23 08:00:00|2376|2373|2376.8|2373.8|2379.3|2376.8|2372.2|2369.9|3690
1671786000000|2022-12-23 09:00:00|2376.9|2373.9|2380.6|2377.6|2381.1|2378.1|2373.9|2371.4|2600
1671789600000|2022-12-23 10:00:00|2380.7|2377.7|2380.9|2377.9|2382.9|2379.9|2374.4|2371.4|2431
1671793200000|2022-12-23 11:00:00|2380.8|2377.8|2374.8|2371.8|2384.6|2381.6|2372.8|2369.9|3407
1671796800000|2022-12-23 12:00:00|2374.6|2372.6|2373.7|2370.7|2380.1|2377.1|2371.8|2369.1|2785
1671800400000|2022-12-23 13:00:00|2373.9|2370.9|2367.4|2364.4|2391.6|2388.6|2366.3|2363.3|9793
1671804000000|2022-12-23 14:00:00|2367.5|2364.5|2365.1|2362.1|2371.7|2368.7|2359.2|2356.2|9122
1671807600000|2022-12-23 15:00:00|2367.9|2362.3|2376|2373|2379.8|2377.4|2358.3|2355.7|8702
1671811200000|2022-12-23 16:00:00|2376.1|2373.1|2378.7|2376.7|2387|2384.4|2373.5|2370.5|5911
1671814800000|2022-12-23 17:00:00|2378.6|2376.6|2377.1|2374.1|2385.5|2382.6|2376.8|2373.8|3881
1671818400000|2022-12-23 18:00:00|2377.3|2374.3|2369|2366|2377.7|2374.7|2366.5|2363.5|3539
1671822000000|2022-12-23 19:00:00|2368.8|2365.8|2372.7|2369.7|2373|2370.3|2367.8|2364.8|2087
1671825600000|2022-12-23 20:00:00|2372.8|2369.8|2375|2372|2375.8|2372.8|2370.2|2367.5|1767
1671829200000|2022-12-23 21:00:00|2375.1|2372.1|2376.5|2373.5|2379.7|2374.3|2373.9|2370.5|1746
1672095600000|2022-12-26 23:00:00|2393.6|2387.5|2386.6|2383.6|2398.9|2395.1|2385|2378.7|2009
1672099200000|2022-12-27 00:00:00|2386.7|2383.7|2383.9|2380.9|2391.9|2388.9|2381.4|2378.8|1537
1672102800000|2022-12-27 01:00:00|2383.4|2380.4|2390.5|2387.5|2393.7|2390.7|2380.5|2377.5|3382
1672106400000|2022-12-27 02:00:00|2390.4|2387.4|2398.7|2395.7|2399|2396|2388.7|2385.7|2885
1672110000000|2022-12-27 03:00:00|2398.8|2395.8|2387.6|2384.6|2400.4|2397.4|2387.3|2384.3|1982
1672113600000|2022-12-27 04:00:00|2387.4|2384.4|2390|2387|2390.9|2388|2387.3|2384.3|1399
1672117200000|2022-12-27 05:00:00|2389.9|2386.9|2409.1|2406.1|2410.9|2407.9|2387.9|2385.5|2948
1672120800000|2022-12-27 06:00:00|2409|2406|2413.8|2410.8|2415.3|2412.3|2406.3|2403.3|3418
1672124400000|2022-12-27 07:00:00|2413.9|2410.9|2413.5|2410.5|2424.3|2421.3|2411.4|2408.4|3074
1672128000000|2022-12-27 08:00:00|2413.6|2410.6|2418.6|2415.6|2421.9|2419|2413.4|2410.4|2954
1672131600000|2022-12-27 09:00:00|2418.7|2415.7|2422.4|2419.4|2427.2|2424.5|2414.4|2411.4|2326
1672135200000|2022-12-27 10:00:00|2422.3|2419.3|2417.3|2414.3|2422.7|2420.7|2405.1|2402.1|2697
1672138800000|2022-12-27 11:00:00|2417.4|2414.4|2413.9|2410.9|2421.7|2418.7|2408.8|2405.8|2622
1672142400000|2022-12-27 12:00:00|2413.8|2410.8|2410.2|2407.2|2420.7|2418.3|2407.1|2404.1|3568
1672146000000|2022-12-27 13:00:00|2410.4|2407.4|2393|2390|2414.6|2412|2391.6|2389.1|7403
1672149600000|2022-12-27 14:00:00|2392.5|2390.5|2401.6|2398.6|2408.8|2406.4|2382.5|2379.9|7933
1672153200000|2022-12-27 15:00:00|2401.5|2398.5|2414.6|2411.6|2429.8|2427.2|2395.9|2393.5|9505
1672156800000|2022-12-27 16:00:00|2414.7|2411.7|2409.1|2406.1|2417.4|2414.4|2403.4|2400.6|6038
1672160400000|2022-12-27 17:00:00|2409.2|2406.2|2401.6|2398.6|2412.5|2409.9|2396.3|2393.3|5167
1672164000000|2022-12-27 18:00:00|2401.5|2398.5|2411.8|2408.8|2416.2|2413.2|2399.2|2396.5|4634
1672167600000|2022-12-27 19:00:00|2411.7|2408.7|2407.7|2404.7|2413.9|2411.5|2406.4|2403.9|3328
1672171200000|2022-12-27 20:00:00|2407.6|2404.6|2405.4|2402.4|2410|2407.7|2405.2|2402.4|2435
1672174800000|2022-12-27 21:00:00|2405.6|2402.6|2406.3|2403.3|2408.8|2405|2404.8|2401.8|958
1672182000000|2022-12-27 23:00:00|2406.7|2404.7|2404.2|2401.2|2411|2405|2403.6|2398.8|1083
1672185600000|2022-12-28 00:00:00|2403.7|2401.7|2399.7|2396.7|2405.7|2403.2|2395.8|2393.4|2242
1672189200000|2022-12-28 01:00:00|2399.8|2396.8|2402.5|2399.5|2408.8|2405.8|2397.6|2395.1|4263
1672192800000|2022-12-28 02:00:00|2402.7|2399.7|2401.5|2398.5|2403.2|2400.2|2396.2|2393.2|3091
1672196400000|2022-12-28 03:00:00|2401.7|2398.7|2397.1|2394.1|2403.2|2400.2|2396.5|2393.5|2418
1672200000000|2022-12-28 04:00:00|2397|2394|2402.1|2399.1|2402.8|2399.8|2396.4|2393.4|1712
1672203600000|2022-12-28 05:00:00|2401.9|2398.9|2398.6|2395.6|2403.3|2400.4|2398|2395|2751
1672207200000|2022-12-28 06:00:00|2398.7|2395.7|2398.7|2395.7|2401|2398|2394.4|2391.8|2743
1672210800000|2022-12-28 07:00:00|2398.5|2395.5|2402.2|2400.2|2403.6|2400.6|2398.1|2395.3|4055
1672214400000|2022-12-28 08:00:00|2402.4|2400.4|2371.2|2369.2|2405.4|2403|2371.1|2368.5|4860
1672218000000|2022-12-28 09:00:00|2371.1|2369.1|2365.5|2362.5|2373.8|2370.8|2363.6|2360.9|4739
1672221600000|2022-12-28 10:00:00|2365.6|2362.6|2379.5|2376.5|2382.1|2379.8|2361.8|2359.8|3856
1672225200000|2022-12-28 11:00:00|2379.3|2376.3|2387.1|2384.1|2392.2|2389.5|2378.3|2375.7|3481
1672228800000|2022-12-28 12:00:00|2386.5|2383.5|2392.9|2389.9|2394.8|2391.8|2385.7|2382.7|4278
1672232400000|2022-12-28 13:00:00|2393.1|2390.1|2372|2369|2396.1|2393.1|2372|2369|7413
1672236000000|2022-12-28 14:00:00|2371.9|2368.9|2377.9|2374.9|2389.2|2386.2|2370.9|2367.9|7866
1672239600000|2022-12-28 15:00:00|2377.8|2374.8|2357.7|2354.7|2379.1|2376.1|2356.1|2353.1|8637
1672243200000|2022-12-28 16:00:00|2357.9|2354.9|2355.3|2352.3|2363.5|2361.5|2350.5|2347.7|4950
1672246800000|2022-12-28 17:00:00|2355.4|2352.4|2366.4|2363.4|2366.9|2364.3|2351|2349|3801
1672250400000|2022-12-28 18:00:00|2366.5|2363.5|2355|2352|2368.8|2366.3|2352.3|2349.7|4009
1672254000000|2022-12-28 19:00:00|2354.9|2351.9|2356.8|2353.8|2362|2359|2352.5|2349.6|3103
1672257600000|2022-12-28 20:00:00|2356.1|2354.1|2350.1|2347.1|2357.6|2354.6|2347.3|2345.1|3313
1672261200000|2022-12-28 21:00:00|2349.7|2347.7|2355.9|2352.9|2356.9|2353.9|2349.7|2346.8|1178
1672268400000|2022-12-28 23:00:00|2357|2354|2355.5|2352.5|2358.2|2354.5|2354.1|2351.1|1246
1672272000000|2022-12-29 00:00:00|2355.6|2352.6|2356.8|2353.8|2358|2355|2353.8|2350.8|2227
1672275600000|2022-12-29 01:00:00|2356.6|2353.6|2355.8|2352.8|2363.9|2360.9|2355.3|2352.3|5485
1672279200000|2022-12-29 02:00:00|2355.6|2352.6|2358.6|2355.6|2360.4|2357.4|2353.3|2350.3|4229
1672282800000|2022-12-29 03:00:00|2358.5|2355.5|2365.4|2362.4|2366.1|2363.1|2357.5|2354.5|3729
1672286400000|2022-12-29 04:00:00|2365.5|2362.5|2373.5|2370.5|2374|2371|2364.5|2361.5|2242
1672290000000|2022-12-29 05:00:00|2373.1|2370.1|2373|2370|2377|2374|2366.5|2363.5|4356
1672293600000|2022-12-29 06:00:00|2373.2|2370.2|2372.3|2369.3|2375.8|2372.8|2368.8|2365.8|4126
1672297200000|2022-12-29 07:00:00|2372.2|2369.2|2364.2|2361.2|2375.1|2372.1|2357.8|2354.8|4476
1672300800000|2022-12-29 08:00:00|2364.1|2361.1|2365.2|2362.2|2372|2369|2361.3|2358.3|6100
1672304400000|2022-12-29 09:00:00|2364.8|2361.8|2370.8|2367.8|2374.2|2371.2|2364.8|2361.8|5035
1672308000000|2022-12-29 10:00:00|2370.5|2367.5|2374|2371|2374.1|2371.1|2365.7|2362.7|4598
1672311600000|2022-12-29 11:00:00|2373.8|2370.8|2389.6|2386.6|2394.4|2391.4|2373.5|2370.5|3296
1672315200000|2022-12-29 12:00:00|2390.1|2387.1|2386|2383|2394.9|2392.7|2383.5|2380.5|4390
1672318800000|2022-12-29 13:00:00|2386.2|2383.2|2401.2|2398.2|2407.1|2404.1|2384.2|2381.2|10554
1672322400000|2022-12-29 14:00:00|2401.4|2398.4|2396.7|2393.7|2407.5|2405.3|2391.4|2388.4|10370
1672326000000|2022-12-29 15:00:00|2396.8|2393.8|2389.5|2386.5|2403.9|2401.3|2387.7|2384.7|9542
1672329600000|2022-12-29 16:00:00|2389.2|2386.2|2400.3|2397.3|2402.4|2399.7|2387|2384.4|7214
1672333200000|2022-12-29 17:00:00|2400.9|2397.9|2403.5|2400.5|2405.9|2403.4|2400|2397|6259
1672336800000|2022-12-29 18:00:00|2403.4|2400.4|2396|2393|2406.6|2403.8|2393.8|2391.3|4306
1672340400000|2022-12-29 19:00:00|2396|2393|2397.6|2395.6|2402.8|2400|2395.8|2392.8|3335
1672344000000|2022-12-29 20:00:00|2398.2|2395.2|2392|2389|2398.7|2395.7|2389.7|2386.7|3842
1672347600000|2022-12-29 21:00:00|2391.5|2388.5|2391.8|2388.8|2395.9|2390.8|2389.2|2386.6|1158
1672354800000|2022-12-29 23:00:00|2394.4|2386.5|2389.3|2386.3|2396.2|2389.6|2387.1|2384.1|1363
1672358400000|2022-12-30 00:00:00|2389.3|2386.3|2395.3|2392.3|2395.9|2392.9|2387.5|2384.5|2102
1672362000000|2022-12-30 01:00:00|2395.1|2392.1|2403.1|2400.1|2403.6|2400.6|2394.6|2391.6|4605
1672365600000|2022-12-30 02:00:00|2403|2400|2399.8|2396.8|2403.3|2400.3|2393.4|2390.4|3335
1672369200000|2022-12-30 03:00:00|2399.6|2396.6|2397.4|2394.4|2402.3|2399.3|2396.7|2393.7|1986
1672372800000|2022-12-30 04:00:00|2397.6|2394.6|2395.3|2392.3|2399.8|2396.9|2394.5|2391.5|1612
1672376400000|2022-12-30 05:00:00|2395.9|2392.9|2403.5|2400.5|2405.5|2402.5|2395.2|2392.2|3231
1672380000000|2022-12-30 06:00:00|2403.7|2400.7|2405.9|2402.9|2407|2404|2401.5|2398.5|3947
1672383600000|2022-12-30 07:00:00|2405.6|2402.6|2387.7|2384.7|2412.7|2409.7|2379.6|2376.6|4512
1672387200000|2022-12-30 08:00:00|2387.6|2384.6|2385.4|2382.4|2391|2388|2382|2379|5568
1672390800000|2022-12-30 09:00:00|2385.3|2382.3|2382.2|2379.2|2386|2383.4|2378.6|2375.6|4437
1672394400000|2022-12-30 10:00:00|2382.4|2379.4|2391.5|2388.5|2393.6|2390.6|2381|2378|3826
1672398000000|2022-12-30 11:00:00|2391.4|2388.4|2398|2395|2400.8|2397.8|2390.4|2387.4|4800
1672401600000|2022-12-30 12:00:00|2397.8|2394.8|2393.4|2390.4|2398.9|2395.9|2391.5|2388.5|4789
1672405200000|2022-12-30 13:00:00|2393.2|2390.2|2413.2|2410.2|2416.6|2413.6|2380.2|2377.2|7850
1672408800000|2022-12-30 14:00:00|2412.5|2409.5|2363.6|2360.6|2414.1|2411.2|2361.1|2358.1|10552
1672412400000|2022-12-30 15:00:00|2363.4|2360.4|2384.3|2381.3|2385.9|2382.9|2353.9|2350.9|10172
1672416000000|2022-12-30 16:00:00|2384.2|2381.2|2374.2|2371.2|2387.8|2384.8|2366.8|2364.3|5946
1672419600000|2022-12-30 17:00:00|2374.6|2371.6|2392.9|2389.9|2393.7|2390.7|2372.5|2369.5|7648
1672423200000|2022-12-30 18:00:00|2393.6|2390.6|2381.1|2378.1|2395.6|2392.6|2379.1|2376.1|8136
1672426800000|2022-12-30 19:00:00|2381.4|2378.4|2389.3|2386.3|2391.9|2388.9|2380.2|2377.2|4605
1672430400000|2022-12-30 20:00:00|2389.5|2386.5|2395|2392|2395.2|2392.2|2388.9|2385.9|3368
1672434000000|2022-12-30 21:00:00|2395.2|2392.2|2397.5|2394.5|2402.1|2396.3|2394.7|2391.7|1684
1672700400000|2023-01-02 23:00:00|2413.6|2404.6|2412|2409|2419.3|2413.2|2398.1|2393.4|3095
1672704000000|2023-01-03 00:00:00|2411.8|2408.8|2411.1|2408.1|2418.1|2415.1|2407.2|2404.2|3190
1672707600000|2023-01-03 01:00:00|2411.2|2408.2|2402.3|2399.3|2419.5|2416.5|2390.1|2387.1|7544
1672711200000|2023-01-03 02:00:00|2402.4|2399.4|2426|2423|2427.6|2424.6|2400.2|2397.2|6181
1672714800000|2023-01-03 03:00:00|2425.9|2422.9|2436|2433|2448|2445.1|2424.9|2421.9|5288
1672718400000|2023-01-03 04:00:00|2436.3|2433.3|2439.1|2436.1|2443.1|2440.1|2432.3|2429.3|2527
1672722000000|2023-01-03 05:00:00|2439|2436|2440.8|2437.8|2443.6|2440.6|2432.4|2429.4|4147
1672725600000|2023-01-03 06:00:00|2440.7|2437.7|2443|2440|2455.3|2452.3|2437.4|2434.4|4872
1672729200000|2023-01-03 07:00:00|2442.7|2439.7|2454.2|2451.2|2454.3|2451.9|2437.3|2434.3|5871
1672732800000|2023-01-03 08:00:00|2454.4|2451.4|2426|2423|2456.5|2453.5|2423|2420.3|8371
1672736400000|2023-01-03 09:00:00|2426.1|2423.1|2445.9|2442.9|2448|2445|2423.8|2421|4086
1672740000000|2023-01-03 10:00:00|2439.4|2436.4|2431.3|2428.3|2442.6|2439.6|2429.9|2426.9|4752
1672743600000|2023-01-03 11:00:00|2431.2|2428.2|2430|2427|2432.8|2429.8|2421.7|2418.9|4312
1672747200000|2023-01-03 12:00:00|2430.1|2427.1|2427.4|2424.4|2434.4|2431.4|2424.6|2421.6|4246
1672750800000|2023-01-03 13:00:00|2428.3|2425.3|2438.2|2435.2|2440.2|2437.7|2425.2|2422.2|6909
1672754400000|2023-01-03 14:00:00|2438|2435|2432.3|2429.3|2450.7|2447.8|2432.3|2429.3|9266
1672758000000|2023-01-03 15:00:00|2432.4|2429.4|2419.5|2416.5|2435.9|2433|2403.9|2401.4|9909
1672761600000|2023-01-03 16:00:00|2419.6|2416.6|2405.6|2403.6|2421.3|2419.1|2397.4|2395.4|7707
1672765200000|2023-01-03 17:00:00|2405.8|2403.8|2403.9|2401.9|2408.9|2406.9|2397.9|2395.9|4972
1672768800000|2023-01-03 18:00:00|2403.8|2401.8|2408.8|2405.8|2412.2|2409.2|2401.4|2398.6|4143
1672772400000|2023-01-03 19:00:00|2408.7|2405.7|2403.1|2400.1|2408.8|2405.8|2396.6|2394.3|4406
1672776000000|2023-01-03 20:00:00|2403|2400|2398.4|2395.4|2404.6|2401.6|2396.2|2393.2|3710
1672779600000|2023-01-03 21:00:00|2398.3|2395.3|2402.2|2399.2|2405.7|2400.3|2396.3|2393.6|1726
1672786800000|2023-01-03 23:00:00|2401.6|2398.6|2398.5|2396.5|2401.6|2398.6|2396.4|2394.2|1431
1672790400000|2023-01-04 00:00:00|2398.6|2396.6|2409.6|2406.6|2409.9|2407.3|2398.5|2395.5|1803
1672794000000|2023-01-04 01:00:00|2409.8|2406.8|2410.8|2407.8|2412.9|2409.9|2397.6|2394.6|5067
1672797600000|2023-01-04 02:00:00|2410.9|2407.9|2409|2406|2413.9|2410.9|2408.6|2405.6|3510
1672801200000|2023-01-04 03:00:00|2409.1|2406.1|2412.3|2409.3|2413.2|2410.2|2408|2405|2363
1672804800000|2023-01-04 04:00:00|2412.4|2409.4|2415.5|2412.5|2416.4|2413.4|2411.7|2408.7|2114
1672808400000|2023-01-04 05:00:00|2415.4|2412.4|2410.5|2407.5|2416.7|2413.7|2407.4|2404.4|3533
1672812000000|2023-01-04 06:00:00|2410.4|2407.4|2413.5|2410.5|2417.6|2414.6|2406.7|2403.7|3638
1672815600000|2023-01-04 07:00:00|2413.2|2410.2|2421.9|2418.9|2433.6|2430.6|2412.1|2409.1|5636
1672819200000|2023-01-04 08:00:00|2421.7|2418.7|2433.1|2430.1|2440.4|2437.8|2420.3|2417.3|7059
1672822800000|2023-01-04 09:00:00|2432.9|2429.9|2433.8|2430.8|2437.6|2434.6|2425.3|2422.3|4903
1672826400000|2023-01-04 10:00:00|2434.2|2431.2|2439.8|2436.8|2443|2440.4|2433.1|2430.1|4163
1672830000000|2023-01-04 11:00:00|2439.9|2436.9|2429|2426|2447.8|2444.9|2428.3|2425.4|4055
1672833600000|2023-01-04 12:00:00|2428.2|2425.2|2418.6|2415.6|2432.9|2429.9|2413.3|2410.3|5119
1672837200000|2023-01-04 13:00:00|2418.5|2415.5|2423.3|2420.3|2432.4|2429.9|2413.1|2410.1|7729
1672840800000|2023-01-04 14:00:00|2423.1|2420.1|2427.5|2422.4|2431.9|2428.9|2418.1|2415.2|9397
1672844400000|2023-01-04 15:00:00|2427.3|2421.4|2411.7|2408.7|2427.3|2423.3|2396.1|2393.2|11877
1672848000000|2023-01-04 16:00:00|2411.8|2408.8|2414.2|2411.2|2421|2418|2404.3|2401.3|6435
1672851600000|2023-01-04 17:00:00|2414.3|2411.3|2378.8|2375.8|2414.6|2411.6|2378.4|2375.4|5200
1672855200000|2023-01-04 18:00:00|2378.9|2375.9|2374.1|2365.1|2386.2|2383.2|2364.2|2359|6538
1672858800000|2023-01-04 19:00:00|2374.6|2365.6|2376.8|2373.8|2383.8|2380.8|2360.5|2357.5|8061
1672862400000|2023-01-04 20:00:00|2376.7|2373.7|2379.5|2376.5|2380.1|2377.1|2369.3|2366.7|3841
1672866000000|2023-01-04 21:00:00|2379.6|2376.6|2377.5|2374.5|2383.4|2380.7|2376.6|2372.8|1425
1672873200000|2023-01-04 23:00:00|2379.7|2376.7|2382.3|2379.3|2384.5|2381.5|2378.8|2375.8|1359
1672876800000|2023-01-05 00:00:00|2382.5|2379.5|2385.5|2382.5|2387.2|2384.2|2378.9|2375.9|2632
1672880400000|2023-01-05 01:00:00|2385.2|2382.2|2388.4|2385.4|2393.4|2390.4|2382.6|2379.6|4825
1672884000000|2023-01-05 02:00:00|2388.5|2385.5|2380.6|2377.6|2388.5|2385.5|2375.2|2372.2|4078
1672887600000|2023-01-05 03:00:00|2380.7|2377.7|2369.7|2366.7|2380.7|2377.7|2368.5|2365.5|3253
1672891200000|2023-01-05 04:00:00|2369.8|2366.8|2378|2375|2378.6|2375.6|2369.6|2366.6|1946
1672894800000|2023-01-05 05:00:00|2377.9|2374.9|2380.5|2377.5|2381|2378|2370.1|2367.1|3133
1672898400000|2023-01-05 06:00:00|2380.4|2377.4|2365|2362|2388.3|2385.3|2364.9|2361.9|4378
1672902000000|2023-01-05 07:00:00|2364.9|2361.9|2367.3|2364.3|2380.9|2377.9|2362.9|2359.9|4595
1672905600000|2023-01-05 08:00:00|2367.5|2364.5|2340.3|2337.3|2369.3|2366.3|2322|2319|8196
1672909200000|2023-01-05 09:00:00|2340.5|2337.5|2353.6|2350.6|2358.1|2355.3|2338.9|2335.9|4944
1672912800000|2023-01-05 10:00:00|2353.8|2350.8|2348.9|2345.9|2355.3|2352.6|2346.6|2344.1|3731
1672916400000|2023-01-05 11:00:00|2349.2|2346.2|2347|2344|2359|2356|2345|2342.4|3323
1672920000000|2023-01-05 12:00:00|2346.9|2343.9|2343.8|2340.8|2351.6|2348.6|2341.3|2339|4251
1672923600000|2023-01-05 13:00:00|2343.9|2340.9|2328.7|2325.7|2354.4|2351.7|2324.1|2321.1|11172
1672927200000|2023-01-05 14:00:00|2328.4|2325.4|2337.8|2334.8|2339.6|2337|2324.4|2321.4|10156
1672930800000|2023-01-05 15:00:00|2338|2335|2317|2314|2341.9|2338.9|2316|2313.6|10227
1672934400000|2023-01-05 16:00:00|2316.6|2314.6|2315|2312|2329.1|2326.1|2312.6|2309.8|7270
1672938000000|2023-01-05 17:00:00|2315.1|2312.1|2323.4|2321.4|2324.3|2322.3|2313.9|2311.4|4441
1672941600000|2023-01-05 18:00:00|2323.3|2321.3|2331.9|2329.9|2336.9|2334.2|2321.2|2318.5|5055
1672945200000|2023-01-05 19:00:00|2332.5|2329.5|2322.6|2319.6|2334.6|2331.6|2320.6|2318.6|3592
1672948800000|2023-01-05 20:00:00|2322.7|2319.7|2324.7|2322.7|2326.4|2323.8|2318.5|2315.8|3315
1672952400000|2023-01-05 21:00:00|2325.1|2323.1|2325.3|2322.3|2326.8|2324|2323.2|2320.7|1376
1672959600000|2023-01-05 23:00:00|2325.9|2322.9|2323.6|2320.6|2326.5|2323.5|2321.5|2319|1219
1672963200000|2023-01-06 00:00:00|2323.8|2320.8|2327.9|2325.9|2329.5|2327|2321.6|2318.7|1870
1672966800000|2023-01-06 01:00:00|2328|2326|2334.2|2331.2|2336.1|2333.6|2322.4|2319.5|4121
1672970400000|2023-01-06 02:00:00|2334.3|2331.3|2333.6|2330.6|2338.6|2336.2|2330.8|2328.3|3683
1672974000000|2023-01-06 03:00:00|2333.7|2330.7|2340|2337|2342.8|2340|2333|2330|3496
1672977600000|2023-01-06 04:00:00|2339.9|2336.9|2336.5|2333.5|2342.2|2339.2|2336.1|2333.1|1934
1672981200000|2023-01-06 05:00:00|2336.3|2333.3|2333.7|2330.7|2338.3|2335.6|2331.5|2328.5|3947
1672984800000|2023-01-06 06:00:00|2333.8|2330.8|2341.4|2338.4|2343.9|2341.2|2333|2330.2|3767
1672988400000|2023-01-06 07:00:00|2341.5|2338.5|2342.5|2340.5|2346.5|2344|2334.4|2332.2|3948
1672992000000|2023-01-06 08:00:00|2342.7|2340.7|2341|2338|2350.3|2347.6|2339.8|2336.8|4136
1672995600000|2023-01-06 09:00:00|2341.1|2338.1|2343.4|2340.4|2344.6|2342|2333.3|2330.5|3703
1672999200000|2023-01-06 10:00:00|2343.3|2340.3|2345.9|2342.9|2351.4|2348.4|2340.4|2337.5|3184
1673002800000|2023-01-06 11:00:00|2345.8|2342.8|2346.6|2343.6|2355.3|2352.7|2342.8|2340.1|3403
1673006400000|2023-01-06 12:00:00|2347.2|2344.2|2339|2337|2349.4|2346.8|2338.4|2336|3735
1673010000000|2023-01-06 13:00:00|2339.3|2337.3|2372.2|2369.2|2376.6|2373.6|2335.3|2331.3|11724
1673013600000|2023-01-06 14:00:00|2372.3|2369.3|2359.3|2353.5|2375.6|2372.6|2349.9|2347.3|11113
1673017200000|2023-01-06 15:00:00|2370.1|2361.1|2381.2|2379.2|2386.9|2384.3|2362.2|2358.5|12548
1673020800000|2023-01-06 16:00:00|2381.6|2379.6|2385.3|2383.3|2386.2|2384.2|2375.9|2373.6|7326
1673024400000|2023-01-06 17:00:00|2385.2|2383.2|2384.7|2382.7|2389.9|2387.5|2378.8|2376.4|4572
1673028000000|2023-01-06 18:00:00|2384.2|2381.2|2390.6|2387.6|2391.8|2388.9|2381.8|2379.2|4566
1673031600000|2023-01-06 19:00:00|2390.7|2387.7|2389.1|2386.1|2392.8|2390.6|2387|2384|3782
1673035200000|2023-01-06 20:00:00|2388.9|2385.9|2385.4|2382.4|2390.7|2387.9|2383.8|2381.7|3423
1673038800000|2023-01-06 21:00:00|2385.7|2382.7|2384.8|2381.8|2387|2384|2383|2380.3|1917
1673218800000|2023-01-08 23:00:00|2389.5|2386.5|2402.4|2399.4|2405.7|2403|2388.1|2385.1|3096
1673222400000|2023-01-09 00:00:00|2402.5|2399.5|2396.5|2393.5|2405|2402.3|2391.3|2388.5|2841
1673226000000|2023-01-09 01:00:00|2396.4|2393.4|2403.3|2400.3|2405.2|2402.6|2394.3|2391.3|5072
1673229600000|2023-01-09 02:00:00|2403.4|2400.4|2407.3|2404.3|2410.5|2407.8|2402|2399.1|4530
1673233200000|2023-01-09 03:00:00|2407.4|2404.4|2400|2397|2407.6|2404.6|2396.1|2393.1|3497
1673236800000|2023-01-09 04:00:00|2399.7|2396.7|2401.3|2398.3|2402.8|2399.8|2397.7|2394.7|1673
1673240400000|2023-01-09 05:00:00|2401.2|2398.2|2405.9|2402.9|2406.7|2403.7|2397.2|2394.2|2563
1673244000000|2023-01-09 06:00:00|2406|2403|2405.5|2402.5|2411.5|2408.7|2403.7|2400.7|3565
1673247600000|2023-01-09 07:00:00|2405.6|2402.6|2392.2|2389.2|2411.8|2409.1|2389.9|2387.5|5386
1673251200000|2023-01-09 08:00:00|2392|2389|2393.6|2390.6|2401.8|2398.8|2387.2|2384.2|5451
1673254800000|2023-01-09 09:00:00|2393.4|2390.4|2394.6|2391.6|2397.6|2394.6|2390.4|2387.9|3988
1673258400000|2023-01-09 10:00:00|2394.5|2391.5|2388.7|2385.7|2397.4|2394.9|2387.9|2385.4|3687
1673262000000|2023-01-09 11:00:00|2388.9|2385.9|2386.4|2383.4|2393.9|2391.1|2380.9|2377.9|3641
1673265600000|2023-01-09 12:00:00|2386.3|2383.3|2393.1|2390.1|2398.1|2395.6|2383.3|2380.3|3631
1673269200000|2023-01-09 13:00:00|2393|2390|2391|2388|2400.1|2397.1|2378.7|2376.3|6810
1673272800000|2023-01-09 14:00:00|2391.1|2388.1|2395.3|2392.3|2408.9|2405.9|2387.5|2384.5|8287
1673276400000|2023-01-09 15:00:00|2395.4|2392.4|2396.4|2393.4|2399.8|2397.5|2385.2|2382.2|6729
1673280000000|2023-01-09 16:00:00|2396.5|2393.5|2382.6|2380.6|2397.7|2395.2|2377|2374.4|6460
1673283600000|2023-01-09 17:00:00|2382.3|2380.3|2377.3|2375.3|2384.4|2382|2369.4|2367.1|4090
1673287200000|2023-01-09 18:00:00|2377.2|2375.2|2369.9|2367.9|2380|2377.5|2367.7|2365.5|4094
1673290800000|2023-01-09 19:00:00|2370|2368|2373.8|2371.8|2376.6|2374.6|2368.9|2366.4|3715
1673294400000|2023-01-09 20:00:00|2374.1|2372.1|2364.2|2362.2|2374.6|2372.3|2359.1|2356.9|4364
1673298000000|2023-01-09 21:00:00|2364.7|2361.7|2367.9|2364.9|2369.6|2365.7|2361.3|2358.4|1478
1673305200000|2023-01-09 23:00:00|2366.5|2363.5|2366.7|2364.7|2369.4|2366.4|2363.6|2360.7|1617
1673308800000|2023-01-10 00:00:00|2367.3|2364.3|2365.3|2362.3|2368.3|2365.8|2357.3|2354.3|2765
1673312400000|2023-01-10 01:00:00|2365.4|2362.4|2367.4|2364.4|2373|2370|2359.2|2356.7|5728
1673316000000|2023-01-10 02:00:00|2367.8|2364.8|2356.3|2353.3|2371.6|2368.6|2352.5|2349.5|4143
1673319600000|2023-01-10 03:00:00|2356.4|2353.4|2353.2|2350.2|2362.6|2360.2|2351.6|2349.1|2947
1673323200000|2023-01-10 04:00:00|2353.3|2350.3|2354.9|2351.9|2357.8|2355.2|2350.8|2347.8|2024
1673326800000|2023-01-10 05:00:00|2355|2352|2364.2|2361.2|2366.1|2363.5|2354|2351|3099
1673330400000|2023-01-10 06:00:00|2364.3|2361.3|2362|2359|2366.9|2364.5|2357|2354.3|3249
1673334000000|2023-01-10 07:00:00|2362.3|2359.3|2353.5|2350.5|2365.5|2362.8|2351.3|2348.7|4809
1673337600000|2023-01-10 08:00:00|2353.6|2350.6|2355.4|2352.4|2357.9|2354.9|2343.9|2341.5|5307
1673341200000|2023-01-10 09:00:00|2355.3|2352.3|2368.9|2365.9|2370.5|2367.7|2350.9|2348.4|5038
1673344800000|2023-01-10 10:00:00|2369|2366|2358.9|2355.9|2370.2|2367.2|2355.8|2353.1|3622
1673348400000|2023-01-10 11:00:00|2359.3|2356.3|2352.3|2349.3|2362.8|2359.8|2352.1|2349.1|3023
1673352000000|2023-01-10 12:00:00|2351.9|2348.9|2349.3|2346.3|2354.6|2351.7|2345.4|2342.4|4116
1673355600000|2023-01-10 13:00:00|2349.4|2346.4|2356.3|2353.3|2356.9|2354.2|2345.3|2342.3|5388
1673359200000|2023-01-10 14:00:00|2356.2|2353.2|2366.9|2363.9|2374.2|2369.5|2355.8|2352.8|10006
1673362800000|2023-01-10 15:00:00|2367|2364|2368|2365|2378.5|2375.5|2363.9|2360.9|8210
1673366400000|2023-01-10 16:00:00|2368.2|2365.2|2358.1|2355.1|2370.3|2367.3|2357.3|2354.6|5156
1673370000000|2023-01-10 17:00:00|2358.2|2355.2|2362.8|2360.8|2366.8|2364.2|2355|2352.7|3536
1673373600000|2023-01-10 18:00:00|2363.3|2360.3|2359.9|2356.9|2365.9|2362.9|2353.6|2350.7|2720
1673377200000|2023-01-10 19:00:00|2360|2357|2364.5|2361.5|2365.6|2362.6|2360|2357|1906
1673380800000|2023-01-10 20:00:00|2364.6|2361.6|2363.5|2360.5|2365.9|2363.1|2360.1|2357.8|1849
1673384400000|2023-01-10 21:00:00|2363.6|2360.6|2361.2|2358.2|2363.7|2360.7|2359.7|2356.7|829
1673391600000|2023-01-10 23:00:00|2360.8|2357.8|2363.4|2360.4|2363.7|2360.7|2360.4|2356|833
1673395200000|2023-01-11 00:00:00|2363.2|2360.2|2366.4|2363.4|2367.6|2364.7|2362.7|2359.7|1824
1673398800000|2023-01-11 01:00:00|2366.3|2363.3|2361|2358|2369.6|2367.2|2357.3|2354.9|4132
1673402400000|2023-01-11 02:00:00|2361.1|2358.1|2361.5|2359.5|2367.1|2364.2|2358.1|2355.6|3069
1673406000000|2023-01-11 03:00:00|2361.6|2359.6|2366.6|2363.6|2368|2365.5|2359.2|2356.2|2384
1673409600000|2023-01-11 04:00:00|2366.8|2363.8|2368.5|2365.5|2369.1|2366.1|2363.3|2360.7|1840
1673413200000|2023-01-11 05:00:00|2368.6|2365.6|2391.2|2388.2|2395.4|2392.4|2367.9|2364.9|4062
1673416800000|2023-01-11 06:00:00|2391.3|2388.3|2389.1|2386.1|2393.7|2391.1|2386.5|2383.9|3511
1673420400000|2023-01-11 07:00:00|2389|2386|2392.9|2389.9|2396.3|2393.7|2386.8|2384.6|3786
1673424000000|2023-01-11 08:00:00|2392.8|2389.8|2393.5|2390.5|2400.4|2397.7|2388.9|2385.9|4958
1673427600000|2023-01-11 09:00:00|2393.1|2391.1|2389.6|2386.6|2405.9|2402.9|2386.3|2383.3|5157
1673431200000|2023-01-11 10:00:00|2389.5|2386.5|2389.9|2386.9|2396.2|2393.2|2386.6|2383.6|3261
1673434800000|2023-01-11 11:00:00|2390.1|2387.1|2393|2390|2395.6|2392.9|2389.4|2386.4|2744
1673438400000|2023-01-11 12:00:00|2392.9|2389.9|2380.9|2377.9|2393.6|2390.6|2375|2372.5|4659
1673442000000|2023-01-11 13:00:00|2381|2378|2375.6|2373.6|2385.7|2383.7|2371.2|2368.2|6077
1673445600000|2023-01-11 14:00:00|2375.8|2373.8|2344.9|2342.9|2379.5|2376.6|2344.9|2342.6|8029
1673449200000|2023-01-11 15:00:00|2344.6|2342.6|2334.3|2331.3|2345.1|2342.6|2325.2|2322.3|8300
1673452800000|2023-01-11 16:00:00|2334.5|2331.5|2337.4|2335.4|2342|2339.1|2322.8|2320.5|5166
1673456400000|2023-01-11 17:00:00|2337.5|2335.5|2335.9|2333.9|2347|2344.3|2334.9|2332.4|3213
1673460000000|2023-01-11 18:00:00|2335.8|2333.8|2346.1|2344.1|2349.1|2346.1|2334.7|2331.7|4090
1673463600000|2023-01-11 19:00:00|2346.2|2344.2|2346.1|2343.1|2348.8|2346.5|2341.8|2339.6|2298
1673467200000|2023-01-11 20:00:00|2346|2343|2343.2|2340.2|2346.4|2344|2339.3|2337|2244
1673470800000|2023-01-11 21:00:00|2343.3|2340.3|2342.9|2339.9|2344.7|2341.7|2341.7|2338.7|1093
1673478000000|2023-01-11 23:00:00|2342.7|2339.7|2344.8|2341.8|2346.8|2343.8|2339.1|2336.1|1802
1673481600000|2023-01-12 00:00:00|2345|2342|2347.4|2344.4|2350.4|2347.4|2342.1|2339.1|2540
1673485200000|2023-01-12 01:00:00|2347.6|2344.6|2356.4|2353.4|2357.3|2354.3|2344.9|2341.9|4563
1673488800000|2023-01-12 02:00:00|2356.5|2353.5|2359.8|2356.8|2364.2|2361.2|2355.2|2352.2|3580
1673492400000|2023-01-12 03:00:00|2359.9|2356.9|2361.9|2358.9|2363.2|2360.2|2356.6|2353.9|2291
1673496000000|2023-01-12 04:00:00|2362.1|2359.1|2363.5|2360.5|2364|2361|2359.6|2357|1520
1673499600000|2023-01-12 05:00:00|2363.4|2360.4|2362.4|2359.4|2366.6|2364|2361.1|2358.1|2866
1673503200000|2023-01-12 06:00:00|2362.1|2359.1|2364.3|2361.3|2368|2365.1|2361.1|2358.2|3269
1673506800000|2023-01-12 07:00:00|2364|2361|2368.4|2365.4|2370.6|2367.6|2358.4|2355.9|4423
1673510400000|2023-01-12 08:00:00|2368.8|2365.8|2370.6|2367.6|2372.4|2370.3|2366.9|2364.5|3727
1673514000000|2023-01-12 09:00:00|2370.3|2367.3|2374.8|2372.8|2377.6|2375.2|2369.3|2366.5|3510
1673517600000|2023-01-12 10:00:00|2374.7|2372.7|2372.1|2369.1|2375.4|2373.3|2369.1|2366.2|3130
1673521200000|2023-01-12 11:00:00|2371.8|2368.8|2375.6|2372.6|2378.5|2376.1|2370.2|2367.6|2363
1673524800000|2023-01-12 12:00:00|2375.8|2372.8|2376.5|2373.5|2384.8|2382.6|2372.7|2369.9|3367
1673528400000|2023-01-12 13:00:00|2376.6|2373.6|2415.3|2412.3|2420|2417|2352.8|2343.8|13781
1673532000000|2023-01-12 14:00:00|2415.5|2412.5|2369.3|2366.3|2419.5|2416.5|2360.4|2357.7|13598
1673535600000|2023-01-12 15:00:00|2369.2|2366.2|2373.3|2370.3|2381.5|2378.7|2363|2360|12069
1673539200000|2023-01-12 16:00:00|2373.4|2370.4|2384.1|2381.1|2387.5|2384.5|2369.2|2366.3|7135
1673542800000|2023-01-12 17:00:00|2384.2|2381.2|2388.2|2385.2|2392.1|2389.1|2381.1|2378.1|4871
1673546400000|2023-01-12 18:00:00|2388.4|2385.4|2394.5|2391.5|2395.2|2392.6|2380.6|2378.2|5559
1673550000000|2023-01-12 19:00:00|2394.4|2391.4|2388.2|2385.2|2394.8|2392.3|2385.2|2382.3|4097
1673553600000|2023-01-12 20:00:00|2388.1|2385.1|2379.5|2376.5|2388.1|2385.1|2376.2|2373.3|3475
1673557200000|2023-01-12 21:00:00|2379.6|2376.6|2379.1|2376.1|2382.7|2380|2378.2|2375.3|1302
1673564400000|2023-01-12 23:00:00|2379.6|2374.3|2382.4|2379.4|2382.6|2379.7|2376.6|2371.4|1512
1673568000000|2023-01-13 00:00:00|2382.5|2379.5|2386.4|2383.4|2388.3|2385.3|2382|2379.2|2478
1673571600000|2023-01-13 01:00:00|2386.3|2383.3|2383|2380|2387.6|2384.6|2378.4|2375.6|4056
1673575200000|2023-01-13 02:00:00|2383.1|2380.1|2381.7|2378.7|2384.3|2381.3|2376.8|2373.8|3893
1673578800000|2023-01-13 03:00:00|2382.1|2379.1|2382.2|2379.2|2384.7|2382|2380.4|2377.8|2176
1673582400000|2023-01-13 04:00:00|2382.1|2379.1|2376.4|2373.4|2382.4|2379.4|2375.7|2373.2|1627
1673586000000|2023-01-13 05:00:00|2376.3|2373.3|2366.2|2363.2|2376.7|2373.7|2365.6|2363|2724
1673589600000|2023-01-13 06:00:00|2366.1|2363.1|2374.9|2371.9|2377.8|2374.8|2363.7|2360.8|3868
1673593200000|2023-01-13 07:00:00|2375.2|2372.2|2378.6|2375.6|2378.6|2375.7|2367.7|2364.7|4626
1673596800000|2023-01-13 08:00:00|2378.7|2375.7|2388|2385|2397.8|2394.8|2372.8|2369.8|6169
1673600400000|2023-01-13 09:00:00|2387.9|2384.9|2376.7|2373.7|2394.4|2391.4|2375.5|2372.7|4608
1673604000000|2023-01-13 10:00:00|2376.8|2373.8|2382.4|2379.4|2382.6|2380.2|2371.8|2368.8|3509
1673607600000|2023-01-13 11:00:00|2381.7|2379.7|2370.3|2367.3|2385.7|2383|2369.9|2366.9|4078
1673611200000|2023-01-13 12:00:00|2369.9|2366.9|2360.5|2357.5|2376.4|2374|2356.2|2353.2|5439
1673614800000|2023-01-13 13:00:00|2359.9|2356.9|2367.5|2364.5|2368.3|2365.3|2351.4|2348.4|7323
1673618400000|2023-01-13 14:00:00|2367.6|2364.6|2410|2401|2411.9|2406.4|2366.7|2363.7|8397
1673622000000|2023-01-13 15:00:00|2407.6|2400.4|2413.7|2410.7|2418.7|2415.9|2398.9|2392.2|9474
1673625600000|2023-01-13 16:00:00|2413.4|2410.4|2411.5|2408.5|2416|2413|2402.3|2399.3|5631
1673629200000|2023-01-13 17:00:00|2411.6|2408.6|2424.2|2421.2|2425.5|2423.2|2409.6|2406.8|4127
1673632800000|2023-01-13 18:00:00|2423.8|2420.8|2423.4|2420.4|2431.2|2428.3|2421.1|2419|4096
1673636400000|2023-01-13 19:00:00|2423.5|2420.5|2428.4|2425.4|2430.3|2427.3|2422.7|2419.9|2861
1673640000000|2023-01-13 20:00:00|2428.5|2425.5|2428.6|2425.6|2430.7|2428.1|2426.9|2424.1|2143
1673643600000|2023-01-13 21:00:00|2428.7|2425.7|2427.7|2424.7|2430.9|2428.1|2425.9|2422.9|1958
1673823600000|2023-01-15 23:00:00|2433.1|2424.1|2429.9|2426.9|2436.6|2430.7|2425.1|2419|2433
1673827200000|2023-01-16 00:00:00|2430|2427|2426.5|2423.5|2432.5|2429.5|2423.2|2420.6|2751
1673830800000|2023-01-16 01:00:00|2426.3|2423.3|2450.7|2447.7|2451.9|2448.9|2421.9|2418.9|5963
1673834400000|2023-01-16 02:00:00|2450.6|2447.6|2451.5|2448.5|2452.3|2449.8|2447.6|2445.1|3494
1673838000000|2023-01-16 03:00:00|2451.6|2448.6|2450.4|2447.4|2452.2|2449.6|2442.1|2439.1|2492
1673841600000|2023-01-16 04:00:00|2450.5|2447.5|2444.3|2441.3|2451.8|2448.8|2442.7|2439.7|1951
1673845200000|2023-01-16 05:00:00|2444.4|2441.4|2440.3|2437.3|2444.7|2441.7|2436.1|2433.1|3061
1673848800000|2023-01-16 06:00:00|2440.4|2437.4|2438.3|2435.3|2446.4|2443.9|2433.8|2430.8|3661
1673852400000|2023-01-16 07:00:00|2438.1|2435.1|2430.6|2427.6|2438.3|2435.3|2428.4|2425.4|4105
1673856000000|2023-01-16 08:00:00|2430.5|2427.5|2414.3|2411.3|2430.5|2427.5|2411.4|2408.4|4560
1673859600000|2023-01-16 09:00:00|2414.4|2411.4|2421.5|2418.5|2422.6|2420.2|2413.3|2410.3|3037
1673863200000|2023-01-16 10:00:00|2421|2419|2419.4|2416.4|2421.9|2419.5|2416.9|2414|2251
1673866800000|2023-01-16 11:00:00|2419.5|2416.5|2418.5|2415.5|2424.1|2421.5|2416.9|2413.9|2355
1673870400000|2023-01-16 12:00:00|2418.4|2415.4|2406.3|2403.3|2420.5|2417.5|2403.1|2400.1|3150
1673874000000|2023-01-16 13:00:00|2406.2|2403.2|2409.3|2406.3|2411.2|2408.2|2394.8|2392|4811
1673877600000|2023-01-16 14:00:00|2408.7|2405.7|2423.3|2420.3|2424.7|2421.8|2405.9|2403.1|3325
1673881200000|2023-01-16 15:00:00|2423.4|2420.4|2422|2419|2425.6|2422.7|2419.4|2416.4|2648
1673884800000|2023-01-16 16:00:00|2422.3|2419.3|2422|2419|2426.1|2423.3|2420.8|2417.8|2729
1673888400000|2023-01-16 17:00:00|2420.8|2418.8|2428.3|2425.3|2428.9|2426.2|2418.3|2415.8|2727
1673892000000|2023-01-16 18:00:00|2428.2|2425.2|2427|2424|2429.7|2426.8|2423.6|2420.6|1327
1673895600000|2023-01-16 19:00:00|2427.1|2424.1|2429.5|2426.5|2431.6|2429.1|2425.4|2422.4|486
1673910000000|2023-01-16 23:00:00|2432|2425.2|2431.3|2428.3|2436.4|2431|2429.2|2424.9|1406
1673913600000|2023-01-17 00:00:00|2431.5|2428.5|2432.6|2429.6|2434.4|2431.4|2429|2426|1951
1673917200000|2023-01-17 01:00:00|2432.7|2429.7|2425.5|2422.5|2438.7|2435.7|2423.4|2420.4|4315
1673920800000|2023-01-17 02:00:00|2425.1|2422.1|2420.5|2417.5|2433.4|2430.5|2412.6|2409.6|4424
1673924400000|2023-01-17 03:00:00|2420.3|2417.3|2415.3|2412.3|2422.1|2419.6|2414.2|2411.3|3145
1673928000000|2023-01-17 04:00:00|2415.2|2412.2|2420|2417|2421|2418.3|2410.4|2407.4|2229
1673931600000|2023-01-17 05:00:00|2419.9|2416.9|2415.9|2412.9|2425.5|2422.9|2411.4|2408.4|2934
1673935200000|2023-01-17 06:00:00|2416.2|2413.2|2408|2405|2422.1|2419.1|2406.6|2403.6|4132
1673938800000|2023-01-17 07:00:00|2407.8|2404.8|2406.7|2403.7|2413.6|2411|2403.6|2400.9|5144
1673942400000|2023-01-17 08:00:00|2406.8|2403.8|2405.6|2402.6|2409.8|2406.9|2399.4|2396.8|5021
1673946000000|2023-01-17 09:00:00|2405.7|2402.7|2404.6|2401.6|2409.2|2406.6|2398.4|2395.9|4273
1673949600000|2023-01-17 10:00:00|2404.4|2401.4|2396.4|2393.4|2408.1|2405.1|2394.2|2391.2|3876
1673953200000|2023-01-17 11:00:00|2396.5|2393.5|2402.3|2399.3|2402.5|2399.5|2392.8|2390|3744
1673956800000|2023-01-17 12:00:00|2402.4|2399.4|2407.8|2405.8|2412.2|2410|2401.7|2398.7|4736
1673960400000|2023-01-17 13:00:00|2407.5|2405.5|2411|2408|2417.7|2414.7|2400.2|2397.7|7226
1673964000000|2023-01-17 14:00:00|2411.1|2408.1|2401.8|2398.8|2417.4|2414.7|2388.7|2386|8549
1673967600000|2023-01-17 15:00:00|2402|2399|2398.5|2396.5|2411.4|2408.4|2392.8|2389.9|9449
1673971200000|2023-01-17 16:00:00|2398.4|2396.4|2399.2|2397.2|2402.5|2400.1|2392|2389.6|5943
1673974800000|2023-01-17 17:00:00|2399.3|2397.3|2397|2394|2402|2400|2392|2389.4|4401
1673978400000|2023-01-17 18:00:00|2396.9|2393.9|2393.2|2390.2|2399.4|2396.9|2388.4|2386|3685
1673982000000|2023-01-17 19:00:00|2393.1|2390.1|2391.9|2389.9|2394.2|2392.2|2383.9|2381.3|3578
1673985600000|2023-01-17 20:00:00|2391.8|2389.8|2394.7|2391.7|2396.2|2393.6|2388.5|2385.8|3357
1673989200000|2023-01-17 21:00:00|2394.5|2391.5|2394.5|2391.5|2395.7|2392.7|2391.7|2389.2|1455
1673996400000|2023-01-17 23:00:00|2394.3|2391.3|2396.8|2393.8|2397.5|2394.5|2392.8|2387.8|1128
1674000000000|2023-01-18 00:00:00|2396.6|2393.6|2392.3|2389.3|2398.2|2395.2|2391.3|2388.3|1882
1674003600000|2023-01-18 01:00:00|2392.5|2389.5|2395.7|2392.7|2397.7|2394.7|2389.3|2386.9|3757
1674007200000|2023-01-18 02:00:00|2395.6|2392.6|2398.1|2395.1|2400.5|2397.7|2381.6|2378.6|7109
1674010800000|2023-01-18 03:00:00|2398|2395|2395.6|2392.6|2405|2402|2384.2|2381.2|5842
1674014400000|2023-01-18 04:00:00|2395.7|2392.7|2398.6|2395.6|2399.3|2396.3|2387.4|2384.8|2642
1674018000000|2023-01-18 05:00:00|2398.5|2395.5|2395.9|2392.9|2399.6|2396.6|2388.4|2385.4|3279
1674021600000|2023-01-18 06:00:00|2395.8|2392.8|2400.3|2397.3|2403.2|2400.2|2394.1|2391.1|4122
1674025200000|2023-01-18 07:00:00|2400|2397|2412|2409|2418.4|2415.4|2400|2397|6456
1674028800000|2023-01-18 08:00:00|2412.1|2409.1|2425|2422|2428.6|2425.7|2412.1|2409.1|6070
1674032400000|2023-01-18 09:00:00|2425.1|2422.1|2422.9|2419.9|2426.3|2423.7|2415.5|2412.5|4299
1674036000000|2023-01-18 10:00:00|2423.1|2420.1|2421.8|2418.8|2423.7|2421.3|2415.2|2412.8|3620
1674039600000|2023-01-18 11:00:00|2422.1|2419.1|2422.8|2419.8|2426.7|2424.7|2420.8|2418.6|2979
1674043200000|2023-01-18 12:00:00|2422.5|2419.5|2421.3|2418.3|2426.7|2424.7|2417.6|2415.1|4017
1674046800000|2023-01-18 13:00:00|2421.2|2418.2|2419|2416|2430.4|2427.4|2407.2|2404.2|10646
1674050400000|2023-01-18 14:00:00|2418.8|2415.8|2418.7|2415.7|2436.2|2433.2|2413.5|2410.5|10461
1674054000000|2023-01-18 15:00:00|2418.6|2415.6|2400.2|2397.2|2421.6|2418.6|2396.3|2393.4|9160
1674057600000|2023-01-18 16:00:00|2400.3|2397.3|2372.8|2369.8|2400.3|2397.6|2369.7|2366.7|7725
1674061200000|2023-01-18 17:00:00|2372.7|2369.7|2349.6|2346.6|2373.3|2370.3|2343.8|2340.8|7233
1674064800000|2023-01-18 18:00:00|2349.5|2346.5|2354.7|2351.7|2358.4|2356|2347.6|2344.6|4488
1674068400000|2023-01-18 19:00:00|2354.8|2351.8|2350.7|2347.7|2354.8|2352.5|2348.2|2345.7|2936
1674072000000|2023-01-18 20:00:00|2350.8|2347.8|2346.8|2343.8|2351.3|2348.4|2345.1|2342.4|2874
1674075600000|2023-01-18 21:00:00|2346.3|2344.3|2348.1|2345.1|2349.9|2345.8|2346|2343.2|1223
1674082800000|2023-01-18 23:00:00|2348.4|2345.4|2350.8|2347.8|2353.3|2348.8|2345.3|2340.9|1691
1674086400000|2023-01-19 00:00:00|2351.2|2348.2|2340.5|2337.5|2353.7|2350.7|2339.4|2336.4|3189
1674090000000|2023-01-19 01:00:00|2340.7|2337.7|2329.7|2326.7|2345.1|2342.1|2327.5|2325.2|6012
1674093600000|2023-01-19 02:00:00|2329.6|2326.6|2342.1|2340.1|2346.5|2343.7|2326.5|2323.5|4123
1674097200000|2023-01-19 03:00:00|2342.3|2340.3|2342|2339|2352.7|2349.7|2340.1|2337.6|3688
1674100800000|2023-01-19 04:00:00|2341.3|2339.3|2347.7|2344.7|2348.9|2346.5|2340.1|2337.6|2498
1674104400000|2023-01-19 05:00:00|2347.8|2344.8|2342.8|2339.8|2348.5|2345.9|2337.5|2334.5|3386
1674108000000|2023-01-19 06:00:00|2342.6|2339.6|2339|2336|2346.3|2343.3|2337.3|2334.3|3705
1674111600000|2023-01-19 07:00:00|2338.7|2335.7|2346.8|2344.8|2351|2348.5|2333.9|2331.5|5363
1674115200000|2023-01-19 08:00:00|2347.4|2344.4|2350.6|2347.6|2360.3|2357.6|2342|2339.6|5348
1674118800000|2023-01-19 09:00:00|2350.5|2347.5|2344.3|2341.3|2351.7|2349.5|2341.2|2338.8|3898
1674122400000|2023-01-19 10:00:00|2343.9|2341.9|2343.9|2340.9|2347.4|2345.1|2336.5|2334|3929
1674126000000|2023-01-19 11:00:00|2344|2341|2345.6|2343.6|2346.6|2344.1|2337.9|2335.9|4020
1674129600000|2023-01-19 12:00:00|2345.7|2343.7|2339.5|2336.5|2346.8|2344.3|2338.7|2336.2|4783
1674133200000|2023-01-19 13:00:00|2339.4|2336.4|2332|2329|2345.1|2340.4|2317.7|2315|8506
1674136800000|2023-01-19 14:00:00|2331.7|2328.7|2359.1|2356.1|2360.7|2357.8|2331.1|2328.2|9645
1674140400000|2023-01-19 15:00:00|2358.9|2355.9|2362.8|2359.8|2371|2368|2353.9|2350.9|8318
1674144000000|2023-01-19 16:00:00|2362.9|2359.9|2361.1|2358.1|2369.6|2366.6|2357.3|2354.6|5270
1674147600000|2023-01-19 17:00:00|2361.2|2358.2|2365.9|2362.9|2369.3|2366.8|2357.9|2355.2|4288
1674151200000|2023-01-19 18:00:00|2366|2363|2382.6|2379.6|2383.4|2380.6|2364.7|2362.1|4683
1674154800000|2023-01-19 19:00:00|2382.7|2379.7|2389.5|2386.5|2392|2389|2378.6|2376.1|4476
1674158400000|2023-01-19 20:00:00|2389.4|2386.4|2388|2385|2395.7|2392.8|2387.3|2384.5|3529
1674162000000|2023-01-19 21:00:00|2388.2|2385.2|2386.4|2383.4|2389.4|2386.4|2384.2|2381.2|1480
1674169200000|2023-01-19 23:00:00|2387.3|2384.3|2388.3|2385.3|2392.7|2389.7|2386.1|2381.6|1459
1674172800000|2023-01-20 00:00:00|2388.2|2385.2|2387.8|2384.8|2389.7|2386.7|2385.3|2382.5|1866
1674176400000|2023-01-20 01:00:00|2387.5|2384.5|2392.5|2389.5|2402.8|2399.8|2385.7|2382.7|5112
1674180000000|2023-01-20 02:00:00|2392.4|2389.4|2393.2|2390.2|2396|2393|2388.2|2385.2|3616
1674183600000|2023-01-20 03:00:00|2393.4|2390.4|2386.7|2384.7|2396.3|2393.3|2386.6|2384.2|2688
1674187200000|2023-01-20 04:00:00|2386.8|2384.8|2380.9|2377.9|2387.8|2385|2380.9|2377.9|2401
1674190800000|2023-01-20 05:00:00|2380.6|2377.6|2392.6|2389.6|2393|2390|2378.2|2375.7|4009
1674194400000|2023-01-20 06:00:00|2392.5|2389.5|2396.1|2393.1|2403.1|2400.6|2391.4|2388.4|4112
1674198000000|2023-01-20 07:00:00|2395.8|2392.8|2403.6|2400.6|2403.8|2401.4|2393.5|2390.5|4204
1674201600000|2023-01-20 08:00:00|2403.7|2400.7|2393.6|2390.6|2408.8|2406.7|2392.6|2389.9|5133
1674205200000|2023-01-20 09:00:00|2393.9|2390.9|2395|2392|2404.6|2402.5|2386.2|2384.1|4926
1674208800000|2023-01-20 10:00:00|2394.5|2392.5|2397.1|2394.1|2398.5|2395.5|2384.4|2382.2|4059
1674212400000|2023-01-20 11:00:00|2397|2394|2389.1|2387.1|2400.1|2397.4|2388.9|2386.2|3648
1674216000000|2023-01-20 12:00:00|2389|2387|2397|2394|2398.7|2396|2385.5|2383.2|4328
1674219600000|2023-01-20 13:00:00|2397.1|2394.1|2388.9|2385.9|2402.2|2399.2|2388.7|2385.7|5388
1674223200000|2023-01-20 14:00:00|2388.7|2385.7|2377.5|2374.5|2394.4|2391.4|2372.2|2369.2|7313
1674226800000|2023-01-20 15:00:00|2377.2|2374.2|2389.4|2386.4|2397.6|2394.8|2375|2372|6685
1674230400000|2023-01-20 16:00:00|2389.5|2386.5|2385.6|2382.6|2397.3|2394.5|2383.1|2380.1|4132
1674234000000|2023-01-20 17:00:00|2385.8|2382.8|2382.3|2379.3|2388.4|2385.8|2379.8|2377.3|3284
1674237600000|2023-01-20 18:00:00|2382.7|2379.7|2394.3|2391.3|2394.4|2391.4|2380.9|2378.4|3540
1674241200000|2023-01-20 19:00:00|2394.4|2391.4|2398|2396|2400.8|2397.8|2392.7|2389.7|1853
1674244800000|2023-01-20 20:00:00|2398.4|2395.4|2395.3|2392.3|2400|2397.3|2392.7|2390.1|2154
1674248400000|2023-01-20 21:00:00|2395.4|2392.4|2395.2|2392.2|2400.5|2394.9|2392.3|2387.6|2371
1674428400000|2023-01-22 23:00:00|2399.6|2396.6|2403|2400|2403.4|2400.5|2394.5|2392.2|1979
1674432000000|2023-01-23 00:00:00|2403.1|2400.1|2414|2411|2414.6|2411.8|2400.8|2397.8|2211
1674435600000|2023-01-23 01:00:00|2413.9|2410.9|2414.1|2411.1|2416.3|2413.3|2410.6|2408.1|3479
1674439200000|2023-01-23 02:00:00|2414|2411|2408|2405|2417.7|2414.7|2405.5|2403|2363
1674442800000|2023-01-23 03:00:00|2408.3|2405.3|2404.8|2401.8|2413.1|2410.6|2404.3|2401.7|2015
1674446400000|2023-01-23 04:00:00|2404.7|2401.7|2400.7|2397.7|2406.6|2403.6|2398.4|2395.7|2094
1674450000000|2023-01-23 05:00:00|2400.6|2397.6|2394.1|2391.1|2401.7|2398.7|2393.3|2390.7|2192
1674453600000|2023-01-23 06:00:00|2394|2391|2389.4|2386.4|2394.2|2391.4|2383.3|2380.7|3334
1674457200000|2023-01-23 07:00:00|2389.5|2386.5|2380.8|2377.8|2392.4|2389.4|2379.1|2376.1|4835
1674460800000|2023-01-23 08:00:00|2381|2378|2377.9|2374.9|2384.7|2381.7|2371.2|2368.2|5166
1674464400000|2023-01-23 09:00:00|2377.8|2374.8|2381.2|2378.2|2381.4|2378.4|2372.6|2369.6|3316
1674468000000|2023-01-23 10:00:00|2381.1|2378.1|2378.3|2375.3|2383.7|2380.7|2375.9|2372.9|2816
1674471600000|2023-01-23 11:00:00|2378.2|2375.2|2373|2370|2378.2|2375.2|2369.3|2366.5|2960
1674475200000|2023-01-23 12:00:00|2372.1|2369.1|2374.2|2372.2|2377.8|2374.8|2363.6|2360.6|3335
1674478800000|2023-01-23 13:00:00|2374.3|2372.3|2326.2|2323.2|2375.5|2372.9|2325.1|2322.1|6424
1674482400000|2023-01-23 14:00:00|2326.3|2323.3|2292.4|2289.4|2333.3|2330.3|2286.8|2283.8|10510
1674486000000|2023-01-23 15:00:00|2292.5|2289.5|2307.6|2304.6|2308.1|2305.1|2277.4|2274.4|9105
1674489600000|2023-01-23 16:00:00|2307.5|2304.5|2324.5|2321.5|2329.1|2326.9|2305.5|2302.5|6291
1674493200000|2023-01-23 17:00:00|2324.4|2321.4|2328.5|2325.5|2332.4|2329.9|2319|2316|3080
1674496800000|2023-01-23 18:00:00|2328.9|2325.9|2345.6|2342.6|2350.7|2348.1|2327.4|2324.6|3690
1674500400000|2023-01-23 19:00:00|2345.7|2342.7|2333.8|2330.8|2346.9|2344.4|2328.3|2325.5|2949
1674504000000|2023-01-23 20:00:00|2333.7|2330.7|2346.5|2343.5|2347.8|2344.8|2332|2329.2|3463
1674507600000|2023-01-23 21:00:00|2346.4|2343.4|2347.2|2344.2|2347.9|2345|2344.4|2341.5|1483
1674514800000|2023-01-23 23:00:00|2347.6|2344.6|2342.1|2339.1|2349.8|2346.8|2341.4|2338.7|1427
1674518400000|2023-01-24 00:00:00|2342|2339|2340.7|2337.7|2343.9|2341.2|2339|2336.4|1803
1674522000000|2023-01-24 01:00:00|2340.8|2337.8|2355.4|2352.4|2356.5|2353.5|2340.8|2337.8|2363
1674525600000|2023-01-24 02:00:00|2355.5|2352.5|2360.9|2357.9|2361.8|2359.3|2354.9|2352.1|2042
1674529200000|2023-01-24 03:00:00|2360.6|2357.6|2353|2350|2361.3|2358.4|2351.4|2348.8|1727
1674532800000|2023-01-24 04:00:00|2352.9|2349.9|2354.2|2351.2|2357.4|2354.7|2349.2|2346.2|1487
1674536400000|2023-01-24 05:00:00|2354.4|2351.4|2353.5|2350.5|2360.3|2357.3|2352.6|2349.6|1446
1674540000000|2023-01-24 06:00:00|2353.2|2350.2|2361.7|2358.7|2365.2|2362.7|2353|2350|2575
1674543600000|2023-01-24 07:00:00|2361.5|2358.5|2369.3|2366.3|2370.4|2367.8|2353.5|2351.1|4019
1674547200000|2023-01-24 08:00:00|2369.7|2366.7|2363.9|2360.9|2373.8|2370.8|2362.7|2359.8|4385
1674550800000|2023-01-24 09:00:00|2364|2361|2361.7|2359.7|2366.4|2363.4|2355.2|2352.7|4178
1674554400000|2023-01-24 10:00:00|2361.5|2359.5|2371.3|2368.3|2371.4|2368.4|2361.4|2359|2985
1674558000000|2023-01-24 11:00:00|2370.9|2367.9|2372.9|2369.9|2375.4|2372.4|2364.4|2361.4|2384
1674561600000|2023-01-24 12:00:00|2373.1|2370.1|2368.5|2365.5|2375.5|2373.1|2367.8|2364.8|3060
1674565200000|2023-01-24 13:00:00|2368.6|2365.6|2345.7|2343.7|2373.6|2370.6|2335.5|2332.9|6146
1674568800000|2023-01-24 14:00:00|2345.1|2343.1|2326.9|2323.9|2347.5|2345|2325.8|2322.8|9452
1674572400000|2023-01-24 15:00:00|2326.7|2323.7|2364.4|2361.4|2370.4|2367.5|2323|2320|10131
1674576000000|2023-01-24 16:00:00|2364.7|2361.7|2362.5|2359.5|2375.2|2372.7|2358.5|2355.9|6112
1674579600000|2023-01-24 17:00:00|2362.6|2359.6|2361.4|2358.4|2366.2|2363.5|2359.9|2356.9|4500
1674583200000|2023-01-24 18:00:00|2361.3|2358.3|2364.6|2361.6|2368.3|2365.3|2360.6|2358|3384
1674586800000|2023-01-24 19:00:00|2364.7|2361.7|2370.9|2367.9|2372|2369.6|2361.9|2359.2|2515
1674590400000|2023-01-24 20:00:00|2371|2368|2367.7|2364.7|2371.5|2368.6|2366.1|2363.2|2391
1674594000000|2023-01-24 21:00:00|2367.6|2364.6|2368.7|2365.7|2371|2366.4|2365.9|2362|1738
1674601200000|2023-01-24 23:00:00|2366.8|2363.8|2364.9|2361.9|2370.5|2364.9|2362|2358.4|1334
1674604800000|2023-01-25 00:00:00|2364.8|2361.8|2364.2|2361.2|2365.4|2362.4|2358.7|2356.1|2142
1674608400000|2023-01-25 01:00:00|2363.8|2360.8|2365.4|2362.4|2372.8|2369.8|2361.9|2359.2|2576
1674612000000|2023-01-25 02:00:00|2365.6|2362.6|2361.8|2358.8|2373.1|2370.1|2361.1|2358.1|1999
1674615600000|2023-01-25 03:00:00|2361.7|2358.7|2358|2355|2362.1|2359.1|2353.7|2350.7|2602
1674619200000|2023-01-25 04:00:00|2358.4|2355.4|2355.9|2352.9|2363.5|2360.5|2354.8|2352.1|2418
1674622800000|2023-01-25 05:00:00|2355.8|2352.8|2354.6|2351.6|2355.8|2352.8|2349.6|2346.6|2725
1674626400000|2023-01-25 06:00:00|2354.5|2351.5|2361.5|2358.5|2367.6|2364.6|2352.7|2349.9|2637
1674630000000|2023-01-25 07:00:00|2361.6|2358.6|2356.1|2353.1|2366.9|2363.9|2352.8|2349.8|4044
1674633600000|2023-01-25 08:00:00|2356.7|2353.7|2356.7|2353.7|2366.8|2363.8|2354.5|2351.5|4393
1674637200000|2023-01-25 09:00:00|2356.6|2353.6|2352.7|2350.7|2363.1|2360.1|2352.5|2349.6|3523
1674640800000|2023-01-25 10:00:00|2352.6|2350.6|2351|2348|2354.4|2351.4|2343.3|2340.7|2992
1674644400000|2023-01-25 11:00:00|2350.9|2347.9|2346.4|2343.4|2353.2|2350.7|2341.5|2339|3211
1674648000000|2023-01-25 12:00:00|2346.3|2343.3|2347.9|2344.9|2349.7|2346.7|2336.4|2333.9|3767
1674651600000|2023-01-25 13:00:00|2347.8|2344.8|2345.4|2342.4|2354.5|2351.5|2334.9|2331.9|4845
1674655200000|2023-01-25 14:00:00|2345.3|2342.3|2355.7|2352.7|2367.8|2365.2|2343.9|2340.9|7478
1674658800000|2023-01-25 15:00:00|2355.9|2352.9|2365.5|2362.5|2378.9|2375.9|2347.5|2344.8|9427
1674662400000|2023-01-25 16:00:00|2365.4|2362.4|2378.8|2375.8|2379.6|2377.2|2357|2354.4|6637
1674666000000|2023-01-25 17:00:00|2378.9|2375.9|2376.1|2373.1|2381.8|2379.4|2373.3|2370.4|3704
1674669600000|2023-01-25 18:00:00|2376.4|2373.4|2383.4|2380.4|2387.7|2384.7|2374.8|2371.9|3449
1674673200000|2023-01-25 19:00:00|2383.6|2380.6|2388.1|2385.1|2389.6|2386.9|2381.6|2379|3240
1674676800000|2023-01-25 20:00:00|2388|2385|2391.2|2388.2|2395.8|2392.8|2387.9|2384.9|3614
1674680400000|2023-01-25 21:00:00|2390.9|2387.9|2393|2390|2394.3|2391.7|2389.6|2387|1952
1674687600000|2023-01-25 23:00:00|2393.9|2390.9|2398|2395|2400.5|2396.3|2393.4|2390|1692
1674691200000|2023-01-26 00:00:00|2398.1|2395.1|2389|2386|2398.9|2395.9|2388.6|2385.6|2148
1674694800000|2023-01-26 01:00:00|2388.2|2385.2|2387.6|2384.6|2389.2|2386.2|2381.5|2378.5|3394
1674698400000|2023-01-26 02:00:00|2387.4|2384.4|2387.9|2384.9|2390.8|2387.8|2383.2|2380.8|2380
1674702000000|2023-01-26 03:00:00|2387.8|2384.8|2387.1|2384.1|2391|2388|2385.2|2382.7|1980
1674705600000|2023-01-26 04:00:00|2387|2384|2387.4|2385.4|2392|2389.2|2386.2|2383.4|2013
1674709200000|2023-01-26 05:00:00|2387.2|2385.2|2387.8|2384.8|2390.3|2387.8|2381.8|2378.8|1976
1674712800000|2023-01-26 06:00:00|2387.4|2384.4|2375.1|2373.1|2390.3|2387.3|2373.1|2370.6|2882
1674716400000|2023-01-26 07:00:00|2375.2|2372.2|2371|2368|2375.2|2372.2|2361.6|2358.7|4955
1674720000000|2023-01-26 08:00:00|2370.1|2367.1|2374|2371|2384.2|2381.2|2368.3|2365.6|4001
1674723600000|2023-01-26 09:00:00|2373.9|2370.9|2369.4|2366.4|2377.3|2374.3|2361.4|2358.4|3544
1674727200000|2023-01-26 10:00:00|2369.5|2366.5|2370.3|2367.3|2373.8|2371.6|2367.3|2365.2|2581
1674730800000|2023-01-26 11:00:00|2370.4|2367.4|2374.2|2371.2|2375.1|2372.3|2363.3|2360.5|2692
1674734400000|2023-01-26 12:00:00|2373.3|2370.3|2378.9|2376.9|2381.8|2379|2369.6|2366.9|3482
1674738000000|2023-01-26 13:00:00|2379.8|2376.8|2399.9|2396.9|2404.7|2401.7|2375.4|2372.4|8871
1674741600000|2023-01-26 14:00:00|2400.9|2397.9|2380.6|2377.6|2430.9|2427.9|2373|2370|10113
1674745200000|2023-01-26 15:00:00|2380.7|2377.7|2378|2375|2399.4|2396.4|2374.6|2372|9188
1674748800000|2023-01-26 16:00:00|2378.1|2375.1|2396.8|2393.8|2398.6|2395.6|2376.5|2373.5|7202
1674752400000|2023-01-26 17:00:00|2397|2394|2386.5|2383.5|2406.4|2403.7|2384.8|2382.3|4084
1674756000000|2023-01-26 18:00:00|2386.3|2383.3|2390.1|2387.1|2397|2394|2385.7|2383.2|3991
1674759600000|2023-01-26 19:00:00|2389.9|2386.9|2395.8|2392.8|2396.3|2393.9|2388.4|2385.5|2224
1674763200000|2023-01-26 20:00:00|2395.9|2392.9|2393|2390|2397.1|2394.7|2391.4|2388.8|2068
1674766800000|2023-01-26 21:00:00|2393.1|2390.1|2392.5|2389.5|2394.4|2391.3|2391.1|2387.7|924
1674774000000|2023-01-26 23:00:00|2391.9|2388.9|2393.2|2390.2|2394.8|2391.3|2390.7|2386.4|1489
1674777600000|2023-01-27 00:00:00|2392.6|2389.6|2399.6|2396.6|2402.2|2399.8|2391.8|2389.2|1895
1674781200000|2023-01-27 01:00:00|2399.4|2396.4|2390.6|2387.6|2399.8|2396.8|2389.1|2386.1|2513
1674784800000|2023-01-27 02:00:00|2390.8|2387.8|2383.3|2380.3|2392.1|2389.1|2382.8|2380.1|2204
1674788400000|2023-01-27 03:00:00|2383.4|2380.4|2383.3|2380.3|2386.8|2384.2|2381.2|2378.3|2012
1674792000000|2023-01-27 04:00:00|2383.2|2380.2|2384.6|2381.6|2385.1|2382.2|2380.8|2378.2|1869
1674795600000|2023-01-27 05:00:00|2384.5|2381.5|2381.6|2378.6|2387.1|2384.5|2380.6|2378.2|1827
1674799200000|2023-01-27 06:00:00|2381.7|2378.7|2375.2|2372.2|2384.1|2381.1|2371|2368|2416
1674802800000|2023-01-27 07:00:00|2375.3|2372.3|2369.5|2367.5|2378|2375.3|2369.4|2366.9|3135
1674806400000|2023-01-27 08:00:00|2370|2368|2372|2369|2372.6|2369.6|2362.4|2359.8|3910
1674810000000|2023-01-27 09:00:00|2372.1|2369.1|2371.4|2368.4|2380.2|2377.3|2367.5|2364.5|3165
1674813600000|2023-01-27 10:00:00|2371.3|2368.3|2370.9|2367.9|2375.3|2372.8|2369.3|2366.7|2181
1674817200000|2023-01-27 11:00:00|2370.8|2367.8|2374.7|2371.7|2377.2|2374.2|2370.2|2367.2|2419
1674820800000|2023-01-27 12:00:00|2374.6|2371.6|2372.2|2369.2|2378.9|2376.3|2369.3|2366.3|3028
1674824400000|2023-01-27 13:00:00|2372|2369|2355.8|2352.8|2374.2|2371.2|2355.4|2352.4|5738
1674828000000|2023-01-27 14:00:00|2355.6|2352.6|2352.4|2349.4|2365.1|2362.5|2347.7|2344.7|8111
1674831600000|2023-01-27 15:00:00|2352.9|2349.9|2346|2343|2370|2367.6|2331.1|2328.6|8591
1674835200000|2023-01-27 16:00:00|2345.4|2343.4|2354.9|2352.9|2364.5|2361.8|2342.9|2340.1|6972
1674838800000|2023-01-27 17:00:00|2354.8|2352.8|2353.4|2350.4|2359.2|2356.4|2348.2|2345.7|4545
1674842400000|2023-01-27 18:00:00|2352.8|2350.8|2357.4|2355.4|2359.6|2357|2350.3|2347.8|3192
1674846000000|2023-01-27 19:00:00|2357.5|2355.5|2358.6|2356.6|2361.6|2358.7|2357.5|2354.6|2260
1674849600000|2023-01-27 20:00:00|2359.3|2356.3|2357.9|2354.9|2362.6|2359.6|2355.6|2352.6|2261
1674853200000|2023-01-27 21:00:00|2357.8|2354.8|2361.9|2358.9|2364.8|2359.6|2357.7|2353.6|1991
1675033200000|2023-01-29 23:00:00|2362.6|2359.6|2365.9|2362.9|2366.3|2363.3|2358.8|2352.9|1876
1675036800000|2023-01-30 00:00:00|2365.8|2362.8|2371.8|2369.8|2372.8|2370.4|2365.3|2362.5|2181
1675040400000|2023-01-30 01:00:00|2372.1|2369.1|2365.2|2362.2|2382.3|2379.5|2359.3|2356.8|6117
1675044000000|2023-01-30 02:00:00|2365.1|2362.1|2367.2|2364.2|2368.9|2366.3|2361.6|2358.8|3953
1675047600000|2023-01-30 03:00:00|2367.1|2364.1|2366.3|2363.3|2367.2|2364.6|2363.2|2360.2|2450
1675051200000|2023-01-30 04:00:00|2366.4|2363.4|2372.4|2370.4|2373.5|2370.6|2366.1|2363.1|2955
1675054800000|2023-01-30 05:00:00|2372.6|2369.6|2372.2|2369.2|2375.5|2373.1|2365.8|2362.8|3595
1675058400000|2023-01-30 06:00:00|2372.1|2369.1|2375.4|2372.4|2379.7|2376.8|2371.7|2368.7|3533
1675062000000|2023-01-30 07:00:00|2375.2|2372.2|2366.3|2364.3|2379.2|2376.3|2361.7|2358.9|4109
1675065600000|2023-01-30 08:00:00|2366.6|2364.6|2372|2369|2374|2371|2360.9|2357.9|4909
1675069200000|2023-01-30 09:00:00|2372.1|2369.1|2368.5|2365.5|2374.6|2371.6|2365.3|2362.7|3376
1675072800000|2023-01-30 10:00:00|2368.7|2366.7|2378.8|2376.8|2379.8|2377.3|2367.8|2365.3|3554
1675076400000|2023-01-30 11:00:00|2378.9|2376.9|2367.3|2364.3|2380.7|2378.2|2356.1|2353.5|3608
1675080000000|2023-01-30 12:00:00|2367.2|2364.2|2370.1|2367.1|2372.3|2370.3|2364.2|2361.2|2913
1675083600000|2023-01-30 13:00:00|2370.5|2367.5|2378.7|2375.7|2380.4|2377.8|2365.8|2363.4|4782
1675087200000|2023-01-30 14:00:00|2378.6|2375.6|2366.2|2363.2|2379.2|2376.2|2361.3|2358.3|6214
1675090800000|2023-01-30 15:00:00|2366|2363|2366|2363|2374.2|2371.2|2361.1|2358.8|7280
1675094400000|2023-01-30 16:00:00|2366.1|2363.1|2368.8|2365.8|2369.3|2366.7|2360.5|2357.7|4899
1675098000000|2023-01-30 17:00:00|2368.7|2365.7|2366.9|2363.9|2370|2367|2363.7|2360.9|3642
1675101600000|2023-01-30 18:00:00|2366.7|2363.7|2358.4|2355.4|2367.9|2364.9|2357.5|2355|3100
1675105200000|2023-01-30 19:00:00|2358.3|2355.3|2361.5|2358.5|2364.3|2361.7|2355.2|2352.7|2578
1675108800000|2023-01-30 20:00:00|2361.4|2358.4|2358.5|2355.5|2363|2360|2357.1|2354.4|2520
1675112400000|2023-01-30 21:00:00|2358.6|2355.6|2362.3|2359.3|2364.9|2360|2357.8|2355|1115
1675119600000|2023-01-30 23:00:00|2364.6|2355.6|2359.7|2356.7|2369|2360.1|2357.1|2354.6|1268
1675123200000|2023-01-31 00:00:00|2359.6|2356.6|2361.9|2358.9|2363|2360.3|2357.1|2354.3|2082
1675126800000|2023-01-31 01:00:00|2362|2359|2365.7|2362.7|2371.3|2368.3|2360.3|2357.3|4434
1675130400000|2023-01-31 02:00:00|2365.5|2362.5|2369.6|2366.6|2370.3|2367.5|2363.8|2361.2|2905
1675134000000|2023-01-31 03:00:00|2369.5|2366.5|2361.3|2358.3|2370.7|2368.1|2360.8|2358|2604
1675137600000|2023-01-31 04:00:00|2361.4|2358.4|2364.7|2361.7|2365|2362.5|2359.1|2356.3|1864
1675141200000|2023-01-31 05:00:00|2364.9|2361.9|2347.8|2344.8|2367.6|2365.1|2342.9|2339.9|3035
1675144800000|2023-01-31 06:00:00|2347.7|2344.7|2347.6|2344.6|2349.5|2346.5|2340|2337|3328
1675148400000|2023-01-31 07:00:00|2347.7|2344.7|2331.5|2329.5|2347.7|2344.7|2331|2328.1|3780
1675152000000|2023-01-31 08:00:00|2331.8|2329.8|2314.2|2311.2|2332.5|2330|2311.6|2308.6|5262
1675155600000|2023-01-31 09:00:00|2314.3|2311.3|2312.8|2309.8|2316.1|2313.2|2308.8|2306|3915
1675159200000|2023-01-31 10:00:00|2312.4|2310.4|2317.8|2314.8|2320.3|2317.8|2308.9|2306.5|3111
1675162800000|2023-01-31 11:00:00|2317.7|2314.7|2310.1|2307.1|2317.8|2314.8|2303.6|2301.2|2925
1675166400000|2023-01-31 12:00:00|2310|2307|2321.1|2318.1|2327.5|2325.1|2298.9|2295.9|4471
1675170000000|2023-01-31 13:00:00|2320.9|2317.9|2343.1|2340.1|2344.6|2341.6|2320.1|2317.6|8793
1675173600000|2023-01-31 14:00:00|2342.7|2339.7|2364.5|2361.5|2367.4|2364.4|2340.9|2338|9236
1675177200000|2023-01-31 15:00:00|2364.4|2361.4|2370.9|2367.9|2373.5|2370.5|2353.4|2350.4|9403
1675180800000|2023-01-31 16:00:00|2371|2368|2368.8|2365.8|2375.7|2373.2|2366.5|2363.5|5603
1675184400000|2023-01-31 17:00:00|2368.9|2365.9|2374.6|2371.6|2378.2|2375.7|2365.8|2362.8|3576
1675188000000|2023-01-31 18:00:00|2374.8|2371.8|2373.1|2371.1|2378.4|2375.6|2372.2|2369.8|3412
1675191600000|2023-01-31 19:00:00|2373.2|2371.2|2371.4|2368.4|2376.6|2373.9|2370.2|2367.8|2256
1675195200000|2023-01-31 20:00:00|2371.2|2369.2|2375.4|2372.4|2375.6|2373.1|2368.5|2366|2620
1675198800000|2023-01-31 21:00:00|2375.2|2372.2|2374.6|2371.6|2377.2|2373.3|2372.5|2367.9|1679
1675206000000|2023-01-31 23:00:00|2373.8|2370.8|2369.3|2366.3|2373.9|2370.9|2368.6|2366|1263
1675209600000|2023-02-01 00:00:00|2369.4|2366.4|2367.9|2364.9|2369.9|2367.1|2365.2|2362.9|1818
1675213200000|2023-02-01 01:00:00|2368|2365|2369.1|2367.1|2372.7|2369.8|2363.5|2361.1|3860
1675216800000|2023-02-01 02:00:00|2369.6|2366.6|2366.7|2363.7|2370|2367.3|2362.6|2360.2|2773
1675220400000|2023-02-01 03:00:00|2366.6|2363.6|2370|2367|2371.4|2368.6|2364.6|2361.8|1896
1675224000000|2023-02-01 04:00:00|2369.9|2366.9|2369.3|2366.3|2373.9|2370.9|2366.7|2363.7|1620
1675227600000|2023-02-01 05:00:00|2369.2|2366.2|2370.6|2367.6|2374.8|2371.8|2366.6|2363.6|2392
1675231200000|2023-02-01 06:00:00|2370.5|2367.5|2368.4|2365.4|2375.1|2372.1|2366.4|2363.6|2961
1675234800000|2023-02-01 07:00:00|2368.5|2365.5|2361.6|2358.6|2373.3|2370.3|2358.6|2356.2|3444
1675238400000|2023-02-01 08:00:00|2361.7|2358.7|2351.2|2348.2|2361.9|2358.9|2349.6|2346.7|3569
1675242000000|2023-02-01 09:00:00|2350.7|2348.7|2348.3|2345.3|2352.4|2349.8|2344.8|2342.5|3311
1675245600000|2023-02-01 10:00:00|2348.5|2345.5|2346.9|2344.9|2350.6|2347.7|2342.1|2339.9|2840
1675249200000|2023-02-01 11:00:00|2346.7|2344.7|2351.3|2348.3|2357.2|2355|2343.3|2340.7|2474
1675252800000|2023-02-01 12:00:00|2351.1|2348.1|2357.9|2355.9|2359.1|2356.6|2351|2348|2800
1675256400000|2023-02-01 13:00:00|2358|2356|2359.3|2356.3|2369.6|2366.9|2345.5|2342.5|6185
1675260000000|2023-02-01 14:00:00|2359.4|2356.4|2360.4|2357.4|2371|2368.4|2355.3|2352.3|6535
1675263600000|2023-02-01 15:00:00|2366|2359.5|2366.7|2363.7|2367.8|2364.8|2347.9|2344.9|8353
1675267200000|2023-02-01 16:00:00|2366.8|2363.8|2351.9|2349.9|2367.7|2364.7|2351.8|2349.3|4421
1675270800000|2023-02-01 17:00:00|2351.8|2349.8|2350.6|2348.6|2352.4|2350.4|2337.7|2335.1|4369
1675274400000|2023-02-01 18:00:00|2350.3|2348.3|2353.6|2344.6|2356.6|2354.1|2347.4|2344.4|3772
1675278000000|2023-02-01 19:00:00|2354.4|2345.4|2388.8|2385.8|2393.9|2390.9|2339|2334.8|17115
1675281600000|2023-02-01 20:00:00|2389.2|2386.2|2401.7|2398.7|2405.6|2402.9|2384|2381|11446
1675285200000|2023-02-01 21:00:00|2401.6|2398.6|2398.9|2395.9|2405.5|2402.5|2397.4|2394.4|2673
1675292400000|2023-02-01 23:00:00|2399.5|2396.5|2406.8|2403.8|2411.3|2407.1|2398.8|2395.8|1958
1675296000000|2023-02-02 00:00:00|2406.7|2403.7|2405.6|2402.6|2414.2|2411.2|2404.5|2401.5|3219
1675299600000|2023-02-02 01:00:00|2405.2|2402.2|2422.6|2419.6|2430.1|2427.3|2403.6|2400.6|5907
1675303200000|2023-02-02 02:00:00|2422.7|2419.7|2422.1|2419.1|2426.1|2423.1|2417.4|2414.4|3395
1675306800000|2023-02-02 03:00:00|2422|2419|2419.4|2416.4|2424.4|2421.4|2416.9|2413.9|2504
1675310400000|2023-02-02 04:00:00|2418.8|2415.8|2422.1|2419.1|2423.5|2420.5|2417.5|2414.5|1644
1675314000000|2023-02-02 05:00:00|2422.3|2419.3|2421.1|2418.1|2424.3|2421.3|2417|2414|2348
1675317600000|2023-02-02 06:00:00|2421.2|2418.2|2411.4|2408.4|2423.8|2420.8|2408.2|2405.2|3600
1675321200000|2023-02-02 07:00:00|2411.5|2408.5|2410.9|2407.9|2421|2418.3|2409.4|2406.4|4012
1675324800000|2023-02-02 08:00:00|2411.2|2408.2|2424.7|2421.7|2426.6|2424.6|2409.1|2406.1|4519
1675328400000|2023-02-02 09:00:00|2424.5|2421.5|2431.7|2428.7|2434.9|2431.9|2418.3|2415.8|3881
1675332000000|2023-02-02 10:00:00|2431.5|2429.5|2429.8|2426.8|2434.7|2432.6|2426|2423.3|3731
1675335600000|2023-02-02 11:00:00|2430.1|2427.1|2444|2441|2446.5|2443.8|2427.8|2425.4|3796
1675339200000|2023-02-02 12:00:00|2444.6|2441.6|2442.6|2440.6|2452.3|2449.4|2440.7|2438.6|5816
1675342800000|2023-02-02 13:00:00|2443.1|2441.1|2444|2442|2447.8|2445.6|2433.7|2430.7|9711
1675346400000|2023-02-02 14:00:00|2444.1|2442.1|2403.8|2400.8|2465.2|2462.7|2401.3|2398.3|12167
1675350000000|2023-02-02 15:00:00|2403.5|2400.5|2390.2|2388.2|2414.6|2411.6|2382.3|2379.6|11366
1675353600000|2023-02-02 16:00:00|2390.6|2387.6|2356.6|2353.6|2390.6|2387.8|2347.6|2345|9256
1675357200000|2023-02-02 17:00:00|2356.7|2353.7|2350.2|2348.2|2362.6|2359.6|2345.2|2342.4|6382
1675360800000|2023-02-02 18:00:00|2350.3|2348.3|2359.8|2356.8|2362.4|2360.1|2346.8|2344.5|5004
1675364400000|2023-02-02 19:00:00|2359.9|2356.9|2348.6|2345.6|2359.9|2357.3|2344.4|2342.4|5321
1675368000000|2023-02-02 20:00:00|2348.5|2345.5|2347.9|2344.9|2349.7|2347.5|2343.4|2340.5|4522
1675371600000|2023-02-02 21:00:00|2347|2344|2348.4|2345.4|2349.7|2346.7|2344.2|2341.2|3541
1675378800000|2023-02-02 23:00:00|2348.3|2345.3|2349.1|2346.1|2351.2|2348.6|2345.2|2340.1|1592
1675382400000|2023-02-03 00:00:00|2349.2|2346.2|2356.7|2353.7|2357.3|2354.3|2344.3|2341.6|2604
1675386000000|2023-02-03 01:00:00|2356.6|2353.6|2358.5|2355.5|2362.3|2359.3|2355.1|2352.1|4414
1675389600000|2023-02-03 02:00:00|2358.3|2355.3|2351.7|2348.7|2360.7|2357.7|2351.5|2348.5|3158
1675393200000|2023-02-03 03:00:00|2351.8|2348.8|2355.6|2352.6|2358.4|2355.4|2348.7|2345.7|2466
1675396800000|2023-02-03 04:00:00|2355.7|2352.7|2354.2|2351.2|2356.3|2353.5|2350.7|2347.7|1795
1675400400000|2023-02-03 05:00:00|2354.1|2351.1|2352.3|2349.3|2356.8|2353.8|2348.6|2345.6|3070
1675404000000|2023-02-03 06:00:00|2352.4|2349.4|2353.1|2350.1|2355.8|2352.8|2349.2|2346.4|3469
1675407600000|2023-02-03 07:00:00|2353|2350|2345.9|2343.9|2358.1|2355.1|2340.5|2337.5|4206
1675411200000|2023-02-03 08:00:00|2346|2344|2340.5|2337.5|2346.1|2344.1|2335.9|2333.4|4940
1675414800000|2023-02-03 09:00:00|2340.6|2337.6|2350.1|2347.1|2355|2352.3|2335.6|2332.7|3875
1675418400000|2023-02-03 10:00:00|2350.3|2347.3|2350.7|2348.7|2351.6|2349.3|2343.9|2341.1|2570
1675422000000|2023-02-03 11:00:00|2350.8|2348.8|2350.6|2348.6|2354.7|2352.1|2342.9|2340.4|2715
1675425600000|2023-02-03 12:00:00|2350.7|2348.7|2350|2347|2352.2|2349.2|2344.7|2342.3|3061
1675429200000|2023-02-03 13:00:00|2349.9|2346.9|2282.8|2279.8|2351.1|2348.5|2270.2|2267.2|10934
1675432800000|2023-02-03 14:00:00|2282.7|2279.7|2274.1|2271.1|2290.4|2287.9|2257.3|2254.6|11415
1675436400000|2023-02-03 15:00:00|2266.1|2263.1|2256.2|2253.2|2274.7|2271.7|2249.9|2246.9|9033
1675440000000|2023-02-03 16:00:00|2256.1|2253.1|2240.7|2237.7|2258.7|2255.7|2230.3|2227.3|7067
1675443600000|2023-02-03 17:00:00|2240.9|2237.9|2232.6|2229.6|2244.3|2241.3|2230.9|2228.2|4830
1675447200000|2023-02-03 18:00:00|2232.9|2229.9|2243.2|2240.2|2243.9|2240.9|2230.8|2227.8|4615
1675450800000|2023-02-03 19:00:00|2243.3|2240.3|2238.2|2235.2|2250|2247|2237.1|2234.5|4050
1675454400000|2023-02-03 20:00:00|2238.4|2235.4|2236.7|2233.7|2239.4|2236.4|2233.9|2231|3069
1675458000000|2023-02-03 21:00:00|2236.8|2233.8|2236.7|2233.7|2241|2236.7|2233.1|2230.5|1801
1675638000000|2023-02-05 23:00:00|2229.8|2224.8|2230.7|2225.7|2243.1|2238.1|2226.3|2220.4|4393
1675641600000|2023-02-06 00:00:00|2230|2225|2234|2231|2234.4|2231.8|2221.4|2216.4|4249
1675645200000|2023-02-06 01:00:00|2233.8|2230.8|2239.1|2236.1|2240.5|2237.6|2220.7|2217.9|5358
1675648800000|2023-02-06 02:00:00|2239|2236|2241.9|2238.9|2246.9|2244.6|2237.1|2235|4015
1675652400000|2023-02-06 03:00:00|2241.7|2238.7|2249.1|2246.1|2249.2|2246.2|2239.9|2237.4|2244
1675656000000|2023-02-06 04:00:00|2249|2246|2253.1|2250.1|2253.6|2250.8|2247.5|2244.5|2129
1675659600000|2023-02-06 05:00:00|2253|2250|2250.7|2248.7|2253.3|2250.6|2245.5|2242.5|2382
1675663200000|2023-02-06 06:00:00|2250.6|2248.6|2250.9|2247.9|2254.4|2251.7|2248.3|2245.4|2589
1675666800000|2023-02-06 07:00:00|2251|2248|2253.7|2250.7|2256.9|2254.6|2247.7|2244.9|3555
1675670400000|2023-02-06 08:00:00|2254|2251|2252.4|2250.4|2262.9|2260.2|2252.3|2249.6|3803
1675674000000|2023-02-06 09:00:00|2252.9|2249.9|2247.3|2245.3|2254|2251.7|2241.3|2239|3834
1675677600000|2023-02-06 10:00:00|2247|2245|2244.5|2242.5|2250.7|2248.2|2242.3|2239.6|3207
1675681200000|2023-02-06 11:00:00|2244.8|2241.8|2241.6|2239.6|2245.5|2243.2|2236.6|2233.8|2969
1675684800000|2023-02-06 12:00:00|2241.4|2239.4|2244.4|2241.4|2251.7|2248.7|2239.6|2237|3104
1675688400000|2023-02-06 13:00:00|2244.6|2241.6|2233.6|2231.6|2246.9|2244.7|2229.4|2227.4|4834
1675692000000|2023-02-06 14:00:00|2233.5|2231.5|2241.5|2239.5|2245.1|2243|2226.1|2223.7|5578
1675695600000|2023-02-06 15:00:00|2241.4|2239.4|2226.4|2224.4|2246.3|2243.4|2224.3|2222|5950
1675699200000|2023-02-06 16:00:00|2226.6|2224.6|2225.2|2223.2|2236|2233.5|2222.5|2220.5|4504
1675702800000|2023-02-06 17:00:00|2224.8|2222.8|2220.3|2218.3|2226.5|2224.3|2215.7|2213.7|3448
1675706400000|2023-02-06 18:00:00|2220.2|2218.2|2223.9|2220.9|2226.4|2223.9|2217.5|2215.4|2659
1675710000000|2023-02-06 19:00:00|2223.7|2220.7|2224.9|2221.9|2231.9|2229.6|2222.2|2219.7|2626
1675713600000|2023-02-06 20:00:00|2224.3|2222.3|2226.6|2224.6|2228.3|2225.3|2221.8|2218.8|2349
1675717200000|2023-02-06 21:00:00|2227.7|2224.7|2228.5|2225.5|2230.1|2227.1|2226.6|2224.1|1007
1675724400000|2023-02-06 23:00:00|2228.1|2225.1|2230.2|2227.2|2230.5|2227.7|2227.6|2223.4|981
1675728000000|2023-02-07 00:00:00|2230.4|2227.4|2228.5|2225.5|2231.9|2229.2|2228.5|2225.5|1296
1675731600000|2023-02-07 01:00:00|2228.6|2225.6|2239|2236|2239.4|2236.6|2228|2225|3207
1675735200000|2023-02-07 02:00:00|2238.9|2235.9|2238.9|2235.9|2240.1|2237.8|2232.6|2229.8|2821
1675738800000|2023-02-07 03:00:00|2238.8|2235.8|2232.4|2229.4|2238.8|2235.8|2231.2|2228.5|2621
1675742400000|2023-02-07 04:00:00|2232.3|2229.3|2234.5|2231.5|2235|2232.7|2231.3|2228.3|1643
1675746000000|2023-02-07 05:00:00|2234.4|2231.4|2237.6|2234.6|2238|2235.5|2232.1|2229.1|2106
1675749600000|2023-02-07 06:00:00|2237.7|2234.7|2241.6|2238.6|2247.4|2244.4|2235.1|2232.1|2918
1675753200000|2023-02-07 07:00:00|2241.7|2238.7|2244.2|2241.2|2246.2|2243.2|2237.8|2235.1|3041
1675756800000|2023-02-07 08:00:00|2244.1|2241.1|2235.7|2232.7|2247.6|2244.6|2234.9|2232.3|4224
1675760400000|2023-02-07 09:00:00|2235.8|2232.8|2233.3|2230.3|2244.3|2241.3|2231.7|2229.3|3100
1675764000000|2023-02-07 10:00:00|2232.9|2231.3|2229.1|2226.1|2235.7|2233|2228.1|2225.9|2219
1675767600000|2023-02-07 11:00:00|2229|2226|2218.9|2216.9|2229.6|2226.7|2217.3|2214.6|3008
1675771200000|2023-02-07 12:00:00|2219.1|2216.1|2232.4|2229.4|2232.5|2229.5|2218.8|2216.1|3026
1675774800000|2023-02-07 13:00:00|2232.3|2229.3|2226.7|2223.7|2232.7|2229.7|2214.4|2211.4|5140
1675778400000|2023-02-07 14:00:00|2226.4|2223.4|2225.4|2222.4|2229.9|2227|2217.3|2214.4|5746
1675782000000|2023-02-07 15:00:00|2225.7|2222.7|2237.2|2234.2|2237.5|2234.9|2215.3|2212.3|5771
1675785600000|2023-02-07 16:00:00|2237.5|2234.5|2229.9|2226.9|2241.9|2238.9|2229.3|2226.7|4688
1675789200000|2023-02-07 17:00:00|2229.8|2226.8|2240.1|2237.1|2245.1|2242.1|2211.4|2208.9|6095
1675792800000|2023-02-07 18:00:00|2239.9|2236.9|2214.3|2211.3|2244.9|2241.9|2206.3|2203.3|9273
1675796400000|2023-02-07 19:00:00|2214.4|2211.4|2219.9|2216.9|2226.2|2223.7|2213.3|2210.3|5454
1675800000000|2023-02-07 20:00:00|2220.3|2217.3|2218|2215|2221.3|2218.6|2212.3|2209.5|3191
1675803600000|2023-02-07 21:00:00|2217.9|2214.9|2218.9|2215.9|2226.1|2223.1|2215|2212|1396
1675810800000|2023-02-07 23:00:00|2221.8|2218.8|2223.5|2220.5|2224.6|2221.6|2219.5|2216.5|1110
1675814400000|2023-02-08 00:00:00|2223.6|2220.6|2228.9|2225.9|2229.8|2226.8|2222.7|2219.7|1735
1675818000000|2023-02-08 01:00:00|2228.6|2225.6|2232.4|2229.4|2237.3|2234.3|2225.5|2223|3976
1675821600000|2023-02-08 02:00:00|2232.5|2229.5|2235.2|2232.2|2235.2|2232.5|2227.8|2224.8|3015
1675825200000|2023-02-08 03:00:00|2235.1|2232.1|2231.6|2228.6|2236.1|2233.4|2230.7|2227.7|1972
1675828800000|2023-02-08 04:00:00|2231.7|2228.7|2234.5|2231.5|2235.3|2232.7|2230.9|2227.9|1237
1675832400000|2023-02-08 05:00:00|2234.6|2231.6|2235.2|2232.2|2236.2|2233.8|2229.7|2227.1|1904
1675836000000|2023-02-08 06:00:00|2235.1|2232.1|2232.7|2229.7|2238.6|2235.8|2232.3|2229.4|2477
1675839600000|2023-02-08 07:00:00|2232.6|2229.6|2253|2250|2253.6|2250.6|2229.8|2227.3|3890
1675843200000|2023-02-08 08:00:00|2252.9|2249.9|2248.2|2245.2|2253.7|2251.1|2242.6|2240.1|3909
1675846800000|2023-02-08 09:00:00|2248.4|2245.4|2253.7|2251.7|2255.3|2252.8|2242.5|2240.5|3299
1675850400000|2023-02-08 10:00:00|2253.6|2251.6|2247.8|2244.8|2254.3|2251.6|2243.8|2241.2|2637
1675854000000|2023-02-08 11:00:00|2248|2245|2245.9|2242.9|2250.4|2247.8|2243.7|2241.2|2511
1675857600000|2023-02-08 12:00:00|2245.8|2242.8|2243|2241|2252.4|2249.4|2242.3|2239.7|2403
1675861200000|2023-02-08 13:00:00|2242.9|2240.9|2243.6|2240.6|2244.9|2242.5|2234|2231.5|4035
1675864800000|2023-02-08 14:00:00|2243.3|2240.3|2235.1|2232.1|2251.2|2248.6|2222.8|2219.8|6067
1675868400000|2023-02-08 15:00:00|2234.8|2231.8|2234.1|2232.1|2242|2239.4|2229.6|2226.7|5876
1675872000000|2023-02-08 16:00:00|2234.4|2231.4|2236.9|2233.9|2240.4|2237.9|2227.4|2225.2|5119
1675875600000|2023-02-08 17:00:00|2236.7|2233.7|2239.7|2237.7|2245.2|2242.9|2236.3|2233.4|3303
1675879200000|2023-02-08 18:00:00|2239.8|2237.8|2238.4|2235.4|2246.2|2243.9|2234.2|2232|4117
1675882800000|2023-02-08 19:00:00|2238.6|2235.6|2234.5|2231.5|2239.5|2236.5|2232.4|2229.5|2524
1675886400000|2023-02-08 20:00:00|2234.6|2231.6|2230.4|2227.4|2234.8|2231.8|2227.4|2224.7|2496
1675890000000|2023-02-08 21:00:00|2230.5|2227.5|2233.9|2230.9|2237|2231.7|2229.3|2227.2|1079
1675897200000|2023-02-08 23:00:00|2234|2231|2230.4|2227.4|2238.4|2231.3|2229.7|2224|1113
1675900800000|2023-02-09 00:00:00|2230.5|2227.5|2229.5|2226.5|2232.4|2229.4|2227.5|2224.5|1474
1675904400000|2023-02-09 01:00:00|2229.4|2226.4|2238.9|2236.9|2240|2237.3|2228.9|2225.9|3304
1675908000000|2023-02-09 02:00:00|2239.3|2236.3|2239.5|2237.5|2241.4|2238.6|2238.2|2235.4|1882
1675911600000|2023-02-09 03:00:00|2240.4|2237.4|2240.5|2237.5|2241.2|2238.8|2237.5|2235.1|1402
1675915200000|2023-02-09 04:00:00|2240.4|2237.4|2241.8|2238.8|2242.2|2239.6|2239.6|2237|949
1675918800000|2023-02-09 05:00:00|2241.7|2238.7|2241|2238|2245.6|2242.6|2237.4|2234.4|2141
1675922400000|2023-02-09 06:00:00|2240.8|2237.8|2244|2241|2247.3|2244.9|2239.9|2236.9|2407
1675926000000|2023-02-09 07:00:00|2244.3|2241.3|2247.8|2244.8|2249.3|2247.1|2238.6|2236|3253
1675929600000|2023-02-09 08:00:00|2247.4|2244.4|2251.4|2248.4|2257.8|2254.8|2246.5|2243.9|3653
1675933200000|2023-02-09 09:00:00|2251.5|2248.5|2247.2|2244.2|2254.9|2252.2|2236.3|2233.3|2907
1675936800000|2023-02-09 10:00:00|2247.3|2244.3|2249.9|2246.9|2251.1|2248.1|2239.9|2237.3|2937
1675940400000|2023-02-09 11:00:00|2250|2247|2249.4|2246.4|2252.5|2249.7|2244.6|2241.9|2642
1675944000000|2023-02-09 12:00:00|2248.5|2245.5|2242.8|2240.8|2251.9|2249|2242.7|2239.8|2584
1675947600000|2023-02-09 13:00:00|2242.7|2240.7|2256|2254|2257.7|2255.2|2235.2|2232.6|4536
1675951200000|2023-02-09 14:00:00|2256.1|2254.1|2236.6|2233.6|2260.3|2258.3|2234.3|2231.6|6084
1675954800000|2023-02-09 15:00:00|2236.9|2233.9|2223.6|2220.6|2242.3|2239.8|2220.7|2217.8|6272
1675958400000|2023-02-09 16:00:00|2223.5|2220.5|2224.4|2221.4|2226.4|2223.8|2205.6|2202.6|5313
1675962000000|2023-02-09 17:00:00|2224.3|2221.3|2216|2214|2228.1|2225.6|2206.2|2203.2|4080
1675965600000|2023-02-09 18:00:00|2215.7|2213|2210.2|2207.2|2218.4|2215.9|2208|2205.1|4268
1675969200000|2023-02-09 19:00:00|2210.1|2207.1|2195.9|2193.9|2213.6|2210.6|2195.1|2192.5|4500
1675972800000|2023-02-09 20:00:00|2196.2|2194.2|2197.4|2194.4|2199.8|2197.1|2192.3|2189.9|3324
1675976400000|2023-02-09 21:00:00|2197.3|2194.3|2199.6|2196.6|2201.3|2197.2|2197.2|2194.2|1381
1675983600000|2023-02-09 23:00:00|2198.5|2189.5|2195.5|2192.5|2200.4|2196.3|2194.8|2189.4|837
1675987200000|2023-02-10 00:00:00|2195.8|2192.8|2197.1|2194.1|2197.5|2194.5|2191.2|2188.2|1735
1675990800000|2023-02-10 01:00:00|2197.2|2194.2|2204.7|2202.7|2207.9|2205|2192.7|2189.7|4314
1675994400000|2023-02-10 02:00:00|2204.6|2202.6|2195.5|2192.5|2206.1|2203.7|2195.3|2192.3|2579
1675998000000|2023-02-10 03:00:00|2195.2|2192.2|2188.5|2185.5|2197.7|2194.9|2186.8|2183.8|3062
1676001600000|2023-02-10 04:00:00|2188.4|2185.4|2189.3|2186.3|2191.5|2189|2185.4|2183|1685
1676005200000|2023-02-10 05:00:00|2189.4|2186.4|2198.8|2195.8|2200.3|2197.3|2184.7|2181.7|2878
1676008800000|2023-02-10 06:00:00|2198.9|2195.9|2201.7|2198.7|2203.9|2200.9|2197.8|2194.8|2987
1676012400000|2023-02-10 07:00:00|2201.6|2198.6|2213.3|2210.3|2220.5|2217.5|2198.8|2195.8|5117
1676016000000|2023-02-10 08:00:00|2213.2|2210.2|2221.5|2218.5|2232.1|2229.1|2211.9|2208.9|5409
1676019600000|2023-02-10 09:00:00|2221.2|2218.2|2215.6|2212.6|2227.2|2224.2|2209.6|2207.1|4948
1676023200000|2023-02-10 10:00:00|2215.7|2212.7|2213.7|2210.7|2219.5|2216.5|2210.9|2207.9|3316
1676026800000|2023-02-10 11:00:00|2213.9|2210.9|2213.5|2210.5|2217.3|2214.3|2208.1|2205.1|3177
1676030400000|2023-02-10 12:00:00|2213.4|2210.4|2211.8|2209.8|2216.1|2213.1|2210.3|2207.3|2919
1676034000000|2023-02-10 13:00:00|2212.1|2209.1|2215.6|2212.6|2224.6|2222.2|2203.5|2201.1|5699
1676037600000|2023-02-10 14:00:00|2215.7|2212.7|2212.1|2209.1|2225.9|2223|2209.5|2206.5|5661
1676041200000|2023-02-10 15:00:00|2211.8|2208.8|2205.4|2203.4|2223.4|2220.4|2205.3|2202.5|6679
1676044800000|2023-02-10 16:00:00|2205.5|2203.5|2194.8|2191.8|2210.2|2207.2|2193.6|2190.6|4928
1676048400000|2023-02-10 17:00:00|2194.9|2191.9|2200.4|2197.4|2208.7|2206.2|2193.2|2190.2|3831
1676052000000|2023-02-10 18:00:00|2200.7|2197.7|2203.6|2200.6|2210|2207|2200.2|2197.2|2772
1676055600000|2023-02-10 19:00:00|2203.8|2200.8|2203.1|2200.1|2207.2|2204.2|2199.6|2196.6|2178
1676059200000|2023-02-10 20:00:00|2203.2|2200.2|2203.8|2200.8|2206.3|2203.3|2201.5|2198.6|1965
1676062800000|2023-02-10 21:00:00|2203.9|2200.9|2202.7|2199.7|2206.3|2201.8|2201.2|2197.3|1517
1676242800000|2023-02-12 23:00:00|2202.4|2199.4|2193.5|2191.5|2202.9|2200.2|2193.2|2190.9|1441
1676246400000|2023-02-13 00:00:00|2193.4|2191.4|2196.8|2193.8|2197.1|2194.1|2188.1|2185.1|1684
1676250000000|2023-02-13 01:00:00|2196.7|2193.7|2192.9|2189.9|2199.3|2196.3|2185.3|2182.3|3992
1676253600000|2023-02-13 02:00:00|2193|2190|2190.4|2187.4|2195.3|2192.3|2188.4|2185.7|2459
1676257200000|2023-02-13 03:00:00|2190.7|2187.7|2183.4|2180.4|2191.5|2188.5|2183|2180.4|2162
1676260800000|2023-02-13 04:00:00|2183|2181|2184.1|2181.1|2186.5|2184.1|2182.7|2180.4|1663
1676264400000|2023-02-13 05:00:00|2184.2|2181.2|2188.7|2186.7|2190.8|2188.2|2181.7|2178.9|2623
1676268000000|2023-02-13 06:00:00|2188.6|2186.6|2195.3|2192.3|2202|2199.5|2188.2|2185.7|2940
1676271600000|2023-02-13 07:00:00|2195.4|2192.4|2203.5|2201.5|2204.1|2202.1|2193.3|2190.5|2941
1676275200000|2023-02-13 08:00:00|2203.8|2201.8|2195.6|2192.6|2203.8|2201.8|2191.7|2189|3553
1676278800000|2023-02-13 09:00:00|2195.7|2192.7|2186.5|2184.5|2196.3|2194.1|2182.7|2180|3065
1676282400000|2023-02-13 10:00:00|2186.4|2184.4|2192.2|2189.2|2192.2|2189.2|2185.2|2182.2|2449
1676286000000|2023-02-13 11:00:00|2192.1|2189.1|2199|2197|2201.9|2199.5|2191.7|2188.9|2232
1676289600000|2023-02-13 12:00:00|2199.1|2197.1|2201|2198|2209.9|2207.5|2198.4|2195.8|2917
1676293200000|2023-02-13 13:00:00|2200.9|2197.9|2192.4|2189.4|2204|2201.2|2190|2187.9|4169
1676296800000|2023-02-13 14:00:00|2192.3|2189.3|2202.5|2200.5|2203|2201|2184.1|2182|5337
1676300400000|2023-02-13 15:00:00|2202.8|2200.8|2194.9|2191.9|2203.3|2201.3|2194.1|2191.7|4943
1676304000000|2023-02-13 16:00:00|2195|2192|2189.2|2187.2|2196.1|2194.1|2186.3|2184.3|3491
1676307600000|2023-02-13 17:00:00|2189.4|2187.4|2182.5|2180.5|2192.4|2190|2180.5|2178.5|2566
1676311200000|2023-02-13 18:00:00|2182.4|2180.4|2197.5|2195.5|2198.1|2196|2181.9|2179.5|2213
1676314800000|2023-02-13 19:00:00|2197.4|2195.4|2194.7|2192.7|2198.8|2196.4|2193.3|2190.9|2019
1676318400000|2023-02-13 20:00:00|2194.6|2192.6|2198.8|2195.8|2199.2|2196.6|2192.3|2189.8|1934
1676322000000|2023-02-13 21:00:00|2198.9|2195.9|2200.6|2197.6|2201.7|2198.7|2197.5|2194.5|818
1676329200000|2023-02-13 23:00:00|2201.1|2198.1|2202|2200|2203.5|2201.2|2199.9|2197|946
1676332800000|2023-02-14 00:00:00|2201.9|2199.9|2200|2198|2203.4|2200.6|2198.6|2196.1|1542
1676336400000|2023-02-14 01:00:00|2199.9|2197.9|2197.3|2194.3|2202.1|2199.2|2193.6|2190.6|3056
1676340000000|2023-02-14 02:00:00|2197|2194|2199|2197|2200.5|2197.7|2194.8|2191.8|2126
1676343600000|2023-02-14 03:00:00|2199.2|2197.2|2201.1|2198.1|2202.6|2199.9|2197|2194.7|1543
1676347200000|2023-02-14 04:00:00|2201.2|2198.2|2199.9|2196.9|2202.2|2199.2|2198.7|2196.1|1168
1676350800000|2023-02-14 05:00:00|2199.8|2196.8|2199.6|2196.6|2200.7|2198.2|2195.7|2193|1428
1676354400000|2023-02-14 06:00:00|2199.4|2196.4|2200.2|2197.2|2203.5|2200.5|2195.7|2193.2|2692
1676358000000|2023-02-14 07:00:00|2200.3|2197.3|2190.1|2187.1|2205.7|2203.2|2189.3|2186.9|3341
1676361600000|2023-02-14 08:00:00|2189.8|2187.8|2187.2|2184.2|2192.6|2189.8|2182.2|2179.6|3334
1676365200000|2023-02-14 09:00:00|2187.3|2184.3|2185.5|2182.5|2191.9|2189.4|2183.2|2180.7|3162
1676368800000|2023-02-14 10:00:00|2185.4|2182.4|2180.5|2177.5|2186.5|2183.8|2178.4|2176|2525
1676372400000|2023-02-14 11:00:00|2180.4|2177.4|2176.4|2174.4|2181.5|2178.5|2171|2168|2463
1676376000000|2023-02-14 12:00:00|2177.1|2174.1|2182|2179|2184.4|2181.9|2173|2170.7|2897
1676379600000|2023-02-14 13:00:00|2181.9|2178.9|2187|2184|2205.5|2202.5|2166.9|2160.8|9372
1676383200000|2023-02-14 14:00:00|2187.2|2184.2|2190.4|2187.4|2195|2192|2161.7|2159.2|15621
1676386800000|2023-02-14 15:00:00|2191|2188|2171.2|2169.2|2199.9|2197.9|2168.6|2166.1|12438
1676390400000|2023-02-14 16:00:00|2171.1|2169.1|2175.8|2173.8|2179.4|2176.8|2163.2|2161.2|10091
1676394000000|2023-02-14 17:00:00|2176.1|2173.1|2182.8|2180.8|2183.8|2181.2|2174.8|2172.1|5478
1676397600000|2023-02-14 18:00:00|2182.9|2180.9|2186.2|2183.2|2194.4|2192.1|2182.4|2180.4|5352
1676401200000|2023-02-14 19:00:00|2186.3|2183.3|2191.2|2188.2|2191.7|2189.1|2180.7|2177.7|3613
1676404800000|2023-02-14 20:00:00|2191.3|2188.3|2190.1|2187.1|2191.8|2189.5|2186.8|2184.2|3031
1676408400000|2023-02-14 21:00:00|2189.9|2186.9|2186.6|2183.6|2189.9|2187.3|2185.8|2181.3|1027
1676415600000|2023-02-14 23:00:00|2188.3|2185.3|2187.8|2185.8|2189|2186.6|2185.7|2180|1269
1676419200000|2023-02-15 00:00:00|2187.7|2185.7|2187.1|2185.1|2188.2|2185.9|2183.6|2181.6|1821
1676422800000|2023-02-15 01:00:00|2187.2|2185.2|2188.6|2185.6|2189.8|2187.2|2184.4|2181.5|3083
1676426400000|2023-02-15 02:00:00|2188.5|2185.5|2180.4|2177.4|2189.2|2186.7|2179.8|2177.2|2731
1676430000000|2023-02-15 03:00:00|2180.3|2177.3|2176.7|2173.7|2182.4|2179.7|2175.5|2172.7|2779
1676433600000|2023-02-15 04:00:00|2176.6|2173.6|2177.9|2174.9|2179.7|2176.7|2173.7|2171.2|1777
1676437200000|2023-02-15 05:00:00|2178|2175|2176.3|2173.3|2178.3|2175.5|2172.4|2169.8|2356
1676440800000|2023-02-15 06:00:00|2176.4|2173.4|2173.5|2170.5|2177.6|2175.2|2169.4|2166.8|3834
1676444400000|2023-02-15 07:00:00|2173.4|2170.4|2161.3|2158.3|2177.4|2174.9|2160.3|2157.7|5293
1676448000000|2023-02-15 08:00:00|2161.2|2158.2|2148.7|2145.7|2162|2159.5|2143.9|2141.5|5428
1676451600000|2023-02-15 09:00:00|2148.8|2145.8|2149.8|2146.8|2155.4|2153.3|2146.7|2143.7|3942
1676455200000|2023-02-15 10:00:00|2149.7|2146.7|2151.1|2149.1|2153.1|2150.9|2146.5|2143.8|2856
1676458800000|2023-02-15 11:00:00|2151.2|2149.2|2149.3|2146.3|2154.2|2151.4|2148|2145|2231
1676462400000|2023-02-15 12:00:00|2149.4|2146.4|2155.9|2153.9|2158.9|2156.3|2148.4|2145.4|3276
1676466000000|2023-02-15 13:00:00|2155.8|2153.8|2154.4|2151.4|2163.4|2160.4|2144.1|2141.2|8786
1676469600000|2023-02-15 14:00:00|2154.3|2151.3|2154.1|2151.1|2164.3|2161.6|2148.5|2145.5|8254
1676473200000|2023-02-15 15:00:00|2153.7|2151.7|2159.5|2157.5|2162.4|2159.9|2150|2147.8|8091
1676476800000|2023-02-15 16:00:00|2159.7|2157.7|2164.3|2162.3|2167.6|2165.2|2155.5|2153.1|5521
1676480400000|2023-02-15 17:00:00|2164.4|2162.4|2161|2158|2166.8|2164.4|2154.5|2152.3|4623
1676484000000|2023-02-15 18:00:00|2160.8|2157.8|2164.6|2161.6|2166.2|2163.7|2158.7|2156.3|3317
1676487600000|2023-02-15 19:00:00|2164.7|2161.7|2163.5|2161.5|2171|2168.6|2163.1|2160.5|2601
1676491200000|2023-02-15 20:00:00|2163.6|2161.6|2165.4|2163.4|2166.9|2164.6|2162.4|2160.1|2298
1676494800000|2023-02-15 21:00:00|2165.3|2163.3|2163.7|2160.7|2168|2165.4|2163.5|2160.5|1419
1676502000000|2023-02-15 23:00:00|2163.6|2160.6|2165.2|2162.2|2166.4|2164.1|2162.9|2157.5|1409
1676505600000|2023-02-16 00:00:00|2165|2163|2163.6|2160.6|2168.8|2166.1|2161.3|2158.7|2420
1676509200000|2023-02-16 01:00:00|2163.7|2160.7|2178.3|2175.3|2178.8|2175.8|2160.3|2157.6|4340
1676512800000|2023-02-16 02:00:00|2178.2|2175.2|2181.5|2178.5|2183.1|2180.4|2175.5|2172.6|3098
1676516400000|2023-02-16 03:00:00|2181.2|2178.2|2178.5|2175.5|2182|2179|2176.9|2174.3|1931
1676520000000|2023-02-16 04:00:00|2178.6|2175.6|2176.9|2174.9|2179.8|2177|2175.8|2173.5|1541
1676523600000|2023-02-16 05:00:00|2176.8|2174.8|2175.4|2172.4|2179.1|2176.7|2171.8|2169.1|2738
1676527200000|2023-02-16 06:00:00|2175.3|2172.3|2165.4|2162.4|2176.7|2173.7|2164.1|2161.4|3046
1676530800000|2023-02-16 07:00:00|2165.3|2162.3|2171.7|2168.7|2172|2169.4|2163.1|2160.1|3798
1676534400000|2023-02-16 08:00:00|2171.4|2168.4|2164.9|2161.9|2178.4|2175.5|2163.1|2160.5|5230
1676538000000|2023-02-16 09:00:00|2164.8|2161.8|2162.5|2159.5|2173.2|2170.2|2161.3|2158.9|4260
1676541600000|2023-02-16 10:00:00|2161.5|2159.4|2165.4|2162.4|2168.9|2166.5|2160.9|2158.8|3024
1676545200000|2023-02-16 11:00:00|2165|2163|2159.1|2157.1|2168.1|2165.7|2156.8|2154.4|3091
1676548800000|2023-02-16 12:00:00|2159.6|2156.6|2163.7|2161.7|2166.2|2163.9|2156.5|2154.1|3317
1676552400000|2023-02-16 13:00:00|2163.6|2161.6|2149.7|2147.7|2167.4|2165|2144.4|2142.4|8902
1676556000000|2023-02-16 14:00:00|2149.8|2147.8|2150.7|2148.7|2158.3|2155.8|2145.2|2142.7|8690
1676559600000|2023-02-16 15:00:00|2150.8|2148.8|2160.2|2157.2|2166.9|2164.5|2149.4|2147.2|9044
1676563200000|2023-02-16 16:00:00|2160.4|2157.4|2172.6|2170.6|2176.3|2173.9|2155.5|2153.3|7054
1676566800000|2023-02-16 17:00:00|2172.8|2170.8|2172.2|2169.2|2174.9|2172.6|2165.1|2163.1|5096
1676570400000|2023-02-16 18:00:00|2172|2169|2173.8|2171.8|2179|2176.2|2169.2|2167|4806
1676574000000|2023-02-16 19:00:00|2173.9|2171.9|2173.8|2170.8|2177.6|2175.1|2171.3|2168.8|3013
1676577600000|2023-02-16 20:00:00|2173.9|2170.9|2160.3|2157.3|2174.4|2171.8|2158.6|2156.2|4989
1676581200000|2023-02-16 21:00:00|2160.2|2157.2|2159.3|2156.3|2162.5|2160.2|2158.2|2155.2|1576
1676588400000|2023-02-16 23:00:00|2161.2|2158.2|2154.2|2151.2|2162|2158.4|2153|2150|1619
1676592000000|2023-02-17 00:00:00|2154.1|2151.1|2150.8|2147.8|2154.1|2151.1|2146.9|2143.9|2129
1676595600000|2023-02-17 01:00:00|2150.7|2147.7|2149.6|2146.6|2156.4|2153.8|2146.6|2143.8|3954
1676599200000|2023-02-17 02:00:00|2149.3|2147.3|2151.4|2148.4|2152.6|2150.1|2146.3|2143.3|3014
1676602800000|2023-02-17 03:00:00|2151.3|2148.3|2150.3|2148.3|2153.3|2150.7|2146.6|2144.2|2018
1676606400000|2023-02-17 04:00:00|2150.2|2148.2|2149|2146|2151.3|2148.7|2144.8|2141.9|2021
1676610000000|2023-02-17 05:00:00|2148.4|2146.4|2148.4|2146.4|2149.9|2147|2145.8|2143.5|2561
1676613600000|2023-02-17 06:00:00|2148.5|2146.5|2137.9|2134.9|2150.6|2148|2136.4|2134.1|2991
1676617200000|2023-02-17 07:00:00|2137.6|2134.6|2134.6|2131.6|2142.9|2140.2|2133.1|2130.9|3741
1676620800000|2023-02-17 08:00:00|2134.4|2131.4|2130.6|2127.6|2134.5|2131.6|2122.2|2119.6|5015
1676624400000|2023-02-17 09:00:00|2130.7|2127.7|2127.9|2125.9|2132.1|2129.6|2121.3|2118.5|4548
1676628000000|2023-02-17 10:00:00|2128|2126|2122|2119|2128.4|2126|2119.3|2116.9|3421
1676631600000|2023-02-17 11:00:00|2122.1|2119.1|2123.1|2120.1|2124.9|2122.9|2118.6|2116.2|3245
1676635200000|2023-02-17 12:00:00|2123.2|2120.2|2135.4|2133.4|2137.5|2135.3|2122.8|2119.8|4134
1676638800000|2023-02-17 13:00:00|2135.3|2133.3|2135.1|2132.1|2145.9|2143.3|2127.8|2125.8|6706
1676642400000|2023-02-17 14:00:00|2135.2|2132.2|2136.6|2134.6|2137.5|2135.5|2126.7|2124.7|8369
1676646000000|2023-02-17 15:00:00|2137.3|2134.3|2160.7|2158.7|2170.8|2168.1|2137|2134.2|10099
1676649600000|2023-02-17 16:00:00|2160.6|2158.6|2169.8|2167.8|2173.9|2171.9|2158.5|2156.3|6929
1676653200000|2023-02-17 17:00:00|2169.9|2167.9|2174.9|2171.9|2178.6|2176.3|2169.8|2167.5|5627
1676656800000|2023-02-17 18:00:00|2175.2|2172.2|2175.6|2172.6|2178|2175.3|2171.5|2169|3472
1676660400000|2023-02-17 19:00:00|2175.7|2172.7|2177.8|2175.8|2180.7|2178.5|2174.4|2172.1|3226
1676664000000|2023-02-17 20:00:00|2178|2176|2177.9|2174.9|2182.5|2179.7|2175.8|2172.8|3367
1676667600000|2023-02-17 21:00:00|2177.3|2174.3|2174.6|2171.6|2178.2|2175.6|2172.1|2167.1|1827
1676847600000|2023-02-19 23:00:00|2173.7|2170.7|2161|2158|2174.4|2171.4|2159.8|2156.8|1456
1676851200000|2023-02-20 00:00:00|2161.2|2158.2|2163|2160|2163|2160|2156.4|2154|1201
1676854800000|2023-02-20 01:00:00|2162.9|2159.9|2165.6|2162.6|2169.6|2166.6|2161.5|2158.5|3149
1676858400000|2023-02-20 02:00:00|2165.3|2162.3|2174.1|2171.1|2176.2|2173.2|2164.2|2161.2|3255
1676862000000|2023-02-20 03:00:00|2174.3|2171.3|2174.5|2171.5|2176|2173|2171.5|2168.5|1937
1676865600000|2023-02-20 04:00:00|2174.4|2171.4|2172.4|2169.4|2179.4|2176.4|2172.1|2169.1|1579
1676869200000|2023-02-20 05:00:00|2172.5|2169.5|2179.7|2176.7|2183.8|2180.8|2169.1|2166.5|2314
1676872800000|2023-02-20 06:00:00|2179.8|2176.8|2178.4|2175.4|2180.7|2178.1|2174|2171.3|2501
1676876400000|2023-02-20 07:00:00|2178.3|2175.3|2183.3|2180.3|2186.1|2183.1|2176.3|2173.3|2581
1676880000000|2023-02-20 08:00:00|2183.2|2180.2|2186.1|2183.1|2190.5|2187.5|2180.8|2178.2|3734
1676883600000|2023-02-20 09:00:00|2186.2|2183.2|2179.5|2176.5|2192.5|2189.6|2178.4|2175.4|2951
1676887200000|2023-02-20 10:00:00|2179.3|2177.3|2176|2173|2180.5|2177.9|2173.8|2171.1|2395
1676890800000|2023-02-20 11:00:00|2176.1|2173.1|2176.5|2173.5|2179|2176.2|2172.6|2170|2536
1676894400000|2023-02-20 12:00:00|2176.7|2173.7|2173.6|2170.6|2176.9|2174|2170.4|2167.6|2377
1676898000000|2023-02-20 13:00:00|2173.9|2170.9|2186.5|2184.5|2188.8|2186.4|2172.3|2169.8|4613
1676901600000|2023-02-20 14:00:00|2187.2|2184.2|2183.1|2180.1|2187.6|2185.2|2181.4|2179.2|3344
1676905200000|2023-02-20 15:00:00|2183|2180|2180.2|2178.2|2183.7|2180.7|2177.6|2175|2432
1676908800000|2023-02-20 16:00:00|2180.1|2178.1|2186.2|2183.2|2188.9|2186.4|2180.1|2177.6|2928
1676912400000|2023-02-20 17:00:00|2186.3|2183.3|2179.4|2177.4|2187.5|2184.6|2176.5|2173.5|2484
1676916000000|2023-02-20 18:00:00|2179.8|2176.8|2183.7|2180.7|2184.2|2181.2|2179.4|2176.8|784
1676919600000|2023-02-20 19:00:00|2183.9|2180.9|2184|2181|2184.6|2181.6|2183.2|2180.2|282
1676934000000|2023-02-20 23:00:00|2186.9|2177.9|2182.3|2179.3|2187|2182.6|2181.5|2176.6|873
1676937600000|2023-02-21 00:00:00|2182.2|2179.2|2180.9|2177.9|2186.5|2183.5|2178.7|2175.7|1818
1676941200000|2023-02-21 01:00:00|2180.8|2177.8|2177.7|2174.7|2180.9|2177.9|2173.6|2170.6|3016
1676944800000|2023-02-21 02:00:00|2177.6|2174.6|2175.5|2172.5|2181.1|2178.1|2175.4|2172.4|2396
1676948400000|2023-02-21 03:00:00|2175|2172|2173.1|2170.1|2176.7|2173.7|2171|2168|1941
1676952000000|2023-02-21 04:00:00|2172.9|2169.9|2174.5|2171.5|2175|2172|2170.2|2167.2|1220
1676955600000|2023-02-21 05:00:00|2174.3|2171.3|2176.3|2173.3|2176.6|2173.6|2170.1|2167.1|1973
1676959200000|2023-02-21 06:00:00|2176.4|2173.4|2172.9|2169.9|2176.4|2173.4|2170.7|2167.7|2355
1676962800000|2023-02-21 07:00:00|2172.8|2169.8|2168.8|2165.8|2174.5|2171.5|2166.9|2163.9|3472
1676966400000|2023-02-21 08:00:00|2168.9|2165.9|2171.9|2168.9|2174.5|2171.5|2166.5|2163.5|5122
1676970000000|2023-02-21 09:00:00|2172|2169|2178.7|2175.7|2181.6|2178.6|2166.1|2163.2|5667
1676973600000|2023-02-21 10:00:00|2178.6|2175.6|2172.8|2169.8|2179.6|2176.6|2169.3|2166.7|3827
1676977200000|2023-02-21 11:00:00|2172.7|2169.7|2179.4|2176.4|2183.8|2180.8|2171.3|2168.4|3670
1676980800000|2023-02-21 12:00:00|2179.5|2176.5|2176.5|2173.5|2180.4|2177.4|2171.8|2168.8|3550
1676984400000|2023-02-21 13:00:00|2176.6|2173.6|2185|2182|2185|2182.3|2174.2|2171.2|5993
1676988000000|2023-02-21 14:00:00|2185.1|2182.1|2179.5|2176.5|2197.1|2194.6|2176.5|2173.5|9357
1676991600000|2023-02-21 15:00:00|2179.1|2176.1|2192.8|2189.8|2199.2|2196.2|2177|2174|10097
1676995200000|2023-02-21 16:00:00|2192.9|2189.9|2184.9|2181.9|2196.1|2193.7|2184.3|2181.3|6095
1676998800000|2023-02-21 17:00:00|2184.6|2181.6|2196.8|2193.8|2198.8|2196.4|2183|2180|4082
1677002400000|2023-02-21 18:00:00|2196.7|2193.7|2183.6|2180.6|2197.7|2194.7|2182.4|2179.4|3280
1677006000000|2023-02-21 19:00:00|2183.5|2180.5|2185.2|2182.2|2186.8|2183.8|2181.8|2178.8|2228
1677009600000|2023-02-21 20:00:00|2185.4|2182.4|2185.6|2182.6|2190|2187|2183.6|2180.6|2416
1677013200000|2023-02-21 21:00:00|2185.2|2182.2|2185|2182|2188.3|2184|2184.3|2180.3|860
1677020400000|2023-02-21 23:00:00|2186.2|2183.2|2187.5|2184.5|2191.5|2185.7|2185.3|2180.4|987
1677024000000|2023-02-22 00:00:00|2187.6|2184.6|2188.9|2185.9|2190.5|2187.5|2187.2|2184.2|1823
1677027600000|2023-02-22 01:00:00|2188.4|2185.4|2184.2|2181.2|2191.6|2188.6|2181.2|2178.2|3439
1677031200000|2023-02-22 02:00:00|2184|2181|2185|2182|2187.3|2184.3|2182.8|2179.8|2475
1677034800000|2023-02-22 03:00:00|2184.8|2181.8|2185.2|2182.2|2189.4|2186.4|2182.5|2179.9|2007
1677038400000|2023-02-22 04:00:00|2185.3|2182.3|2185.3|2182.3|2185.9|2182.9|2183.2|2180.2|1191
1677042000000|2023-02-22 05:00:00|2185.4|2182.4|2185.1|2182.1|2186.3|2183.3|2182.5|2179.5|1789
1677045600000|2023-02-22 06:00:00|2185.2|2182.2|2182.2|2179.2|2186.1|2183.1|2181.9|2178.9|1962
1677049200000|2023-02-22 07:00:00|2182.3|2179.3|2184.8|2181.8|2186.9|2183.9|2177.5|2174.7|3113
1677052800000|2023-02-22 08:00:00|2184.9|2181.9|2177.1|2174.1|2187.1|2184.1|2173.2|2170.2|3807
1677056400000|2023-02-22 09:00:00|2176.9|2173.9|2181.2|2178.2|2184.3|2181.3|2175|2172|3680
1677060000000|2023-02-22 10:00:00|2181.1|2178.1|2181.5|2178.5|2185.5|2182.5|2177.4|2174.4|3626
1677063600000|2023-02-22 11:00:00|2181.4|2178.4|2189|2186|2191.2|2188.6|2181|2178|4026
1677067200000|2023-02-22 12:00:00|2189.1|2186.1|2191.6|2188.6|2199.8|2196.8|2186.9|2183.9|4508
1677070800000|2023-02-22 13:00:00|2191.5|2188.5|2187.2|2184.2|2194.2|2191.2|2182.3|2179.3|5449
1677074400000|2023-02-22 14:00:00|2187.3|2184.3|2177.8|2174.8|2189.1|2186.1|2173.2|2170.4|7209
1677078000000|2023-02-22 15:00:00|2177.6|2174.6|2167.1|2164.1|2178.6|2175.8|2163.9|2160.9|7581
1677081600000|2023-02-22 16:00:00|2167.2|2164.2|2163.8|2160.8|2172.5|2169.5|2161.7|2158.7|5475
1677085200000|2023-02-22 17:00:00|2163.2|2160.2|2170.8|2167.8|2171.8|2168.9|2159.7|2157.2|3600
1677088800000|2023-02-22 18:00:00|2170.7|2167.7|2160.9|2157.9|2171.2|2168.2|2156.5|2154.1|3620
1677092400000|2023-02-22 19:00:00|2160.2|2157.2|2147.6|2144.6|2166.8|2163.8|2146.9|2144.3|8650
1677096000000|2023-02-22 20:00:00|2147.8|2144.8|2151.2|2148.2|2154.8|2151.8|2145.8|2142.8|4293
1677099600000|2023-02-22 21:00:00|2151.3|2148.3|2152.9|2149.9|2154.2|2151.2|2149.9|2146.9|1272
1677106800000|2023-02-22 23:00:00|2153.3|2150.3|2152.8|2149.8|2155.4|2151.6|2151.3|2147.3|1112
1677110400000|2023-02-23 00:00:00|2153|2150|2156.8|2153.8|2157.1|2154.1|2151.2|2148.2|1308
1677114000000|2023-02-23 01:00:00|2156.9|2153.9|2164.4|2161.4|2166|2163|2156.8|2153.8|3049
1677117600000|2023-02-23 02:00:00|2164.3|2161.3|2167|2164|2167.9|2164.9|2162|2159|2377
1677121200000|2023-02-23 03:00:00|2167.1|2164.1|2165.6|2162.6|2169.7|2166.9|2164.4|2161.4|1995
1677124800000|2023-02-23 04:00:00|2165.5|2162.5|2167.9|2164.9|2167.9|2164.9|2164.3|2161.3|950
1677128400000|2023-02-23 05:00:00|2167.5|2164.5|2163.4|2160.4|2167.7|2164.7|2162|2159.5|1637
1677132000000|2023-02-23 06:00:00|2163.5|2160.5|2164.2|2161.2|2168.6|2165.6|2162.6|2159.6|2358
1677135600000|2023-02-23 07:00:00|2164.1|2161.1|2161.4|2158.4|2164.9|2161.9|2158.1|2155.1|2718
1677139200000|2023-02-23 08:00:00|2161.3|2158.3|2157.7|2154.7|2163.4|2160.4|2157.2|2154.2|3451
1677142800000|2023-02-23 09:00:00|2157.8|2154.8|2154.8|2151.8|2158.3|2155.3|2151.7|2148.7|2942
1677146400000|2023-02-23 10:00:00|2154.9|2151.9|2158|2155|2159.2|2156.2|2152.7|2149.7|2367
1677150000000|2023-02-23 11:00:00|2157.9|2154.9|2161.2|2158.2|2163.2|2160.2|2155.9|2152.9|2430
1677153600000|2023-02-23 12:00:00|2161.1|2158.1|2160.2|2157.2|2164.3|2161.4|2155.8|2152.8|3160
1677157200000|2023-02-23 13:00:00|2160.1|2157.1|2161.9|2158.9|2162.9|2159.9|2141.1|2138.6|8192
1677160800000|2023-02-23 14:00:00|2162|2159|2161.2|2158.2|2166|2163.4|2150.7|2147.7|10058
1677164400000|2023-02-23 15:00:00|2161.4|2158.4|2144.1|2141.1|2162.3|2159.3|2139.4|2136.4|8670
1677168000000|2023-02-23 16:00:00|2143.8|2140.8|2134.7|2131.7|2145|2142|2131.6|2128.6|7310
1677171600000|2023-02-23 17:00:00|2134.4|2131.4|2136.2|2133.2|2138.6|2135.9|2131.8|2128.8|4287
1677175200000|2023-02-23 18:00:00|2136.3|2133.3|2130.9|2127.9|2137.8|2134.8|2129.6|2126.6|3819
1677178800000|2023-02-23 19:00:00|2131|2128|2131|2128|2133.9|2130.9|2127.9|2124.9|2736
1677182400000|2023-02-23 20:00:00|2131.1|2128.1|2135.8|2132.8|2137|2134.5|2130.7|2127.7|2087
1677186000000|2023-02-23 21:00:00|2135.7|2132.7|2136.6|2127.6|2137.5|2133.3|2132.4|2127|985
1677193200000|2023-02-23 23:00:00|2134.3|2131.3|2134|2131|2137.1|2132|2131.3|2127|1213
1677196800000|2023-02-24 00:00:00|2134.2|2131.2|2137.1|2134.1|2137.2|2134.2|2132.7|2129.7|2127
1677200400000|2023-02-24 01:00:00|2137|2134|2138.7|2135.7|2141.8|2138.8|2135.1|2132.1|4133
1677204000000|2023-02-24 02:00:00|2138.4|2135.4|2131.7|2128.7|2141.6|2138.6|2131.4|2128.4|2521
1677207600000|2023-02-24 03:00:00|2131.8|2128.8|2133.1|2130.1|2136.6|2133.6|2131.3|2128.3|2091
1677211200000|2023-02-24 04:00:00|2133.2|2130.2|2132.1|2129.1|2133.8|2131.2|2130.3|2127.7|1578
1677214800000|2023-02-24 05:00:00|2132.2|2129.2|2130.9|2127.9|2132.7|2129.7|2128.1|2125.1|1960
1677218400000|2023-02-24 06:00:00|2131|2128|2130.2|2127.2|2134.9|2131.9|2129|2126|2150
1677222000000|2023-02-24 07:00:00|2130.1|2127.1|2122.7|2119.7|2131.2|2128.2|2122.1|2119.1|2876
1677225600000|2023-02-24 08:00:00|2122.6|2119.6|2122.5|2119.5|2125.8|2122.8|2115.4|2112.4|3840
1677229200000|2023-02-24 09:00:00|2122.6|2119.6|2119.7|2116.7|2128.7|2125.7|2119.3|2116.3|2384
1677232800000|2023-02-24 10:00:00|2119.6|2116.6|2116.4|2113.4|2124|2121|2116.4|2113.4|2211
1677236400000|2023-02-24 11:00:00|2116.7|2113.7|2111.3|2108.3|2117.5|2114.5|2104.6|2101.8|3166
1677240000000|2023-02-24 12:00:00|2111|2108|2111.9|2108.9|2114.6|2111.6|2105.6|2102.6|3643
1677243600000|2023-02-24 13:00:00|2112|2109|2108.4|2106.4|2112.9|2110.7|2096.3|2093.9|8496
1677247200000|2023-02-24 14:00:00|2108.7|2106.7|2097.2|2094.2|2109.2|2107.2|2084.2|2081.5|8395
1677250800000|2023-02-24 15:00:00|2097.1|2094.1|2083.8|2081.8|2102.9|2099.9|2083.3|2080.7|7595
1677254400000|2023-02-24 16:00:00|2083.9|2081.9|2090|2087|2094.9|2092.9|2081.7|2079.7|4611
1677258000000|2023-02-24 17:00:00|2090.2|2087.2|2079.6|2077.6|2090.9|2088.9|2079.1|2077.1|2975
1677261600000|2023-02-24 18:00:00|2079.5|2077.5|2084.8|2081.8|2086.7|2084.2|2079.4|2077.4|3081
1677265200000|2023-02-24 19:00:00|2085.2|2082.2|2080.5|2077.5|2085.4|2082.7|2079.1|2076.7|2218
1677268800000|2023-02-24 20:00:00|2080.6|2077.6|2078|2075|2085.7|2083.1|2075.4|2072.4|2300
1677272400000|2023-02-24 21:00:00|2077.8|2074.8|2077.8|2074.8|2081.3|2077|2075.4|2071.3|1921
1677452400000|2023-02-26 23:00:00|2085.8|2080.5|2079.5|2076.5|2087.3|2083.6|2077.8|2074.8|1973
1677456000000|2023-02-27 00:00:00|2078.9|2075.9|2082.8|2079.8|2083|2080.3|2074.6|2071.6|2020
1677459600000|2023-02-27 01:00:00|2082.7|2079.7|2078.6|2075.6|2085.2|2082.4|2077.5|2074.7|3687
1677463200000|2023-02-27 02:00:00|2078.4|2075.4|2072.5|2069.5|2079.4|2077.1|2071|2068.2|2884
1677466800000|2023-02-27 03:00:00|2072.6|2069.6|2061.1|2058.1|2073.7|2070.8|2058.1|2055.8|3010
1677470400000|2023-02-27 04:00:00|2060.9|2057.9|2063.9|2061.9|2065.3|2062.8|2058.9|2056.4|1464
1677474000000|2023-02-27 05:00:00|2063.8|2061.8|2063.4|2060.4|2066.5|2064.1|2060.4|2058|2461
1677477600000|2023-02-27 06:00:00|2063.3|2060.3|2066.7|2063.7|2069.9|2067.3|2061.9|2058.9|2970
1677481200000|2023-02-27 07:00:00|2066.5|2063.5|2068|2065|2072.4|2069.4|2062.7|2059.8|3146
1677484800000|2023-02-27 08:00:00|2068.1|2065.1|2073.8|2070.8|2081.3|2078.7|2067.7|2064.7|3876
1677488400000|2023-02-27 09:00:00|2073.6|2070.6|2071.1|2068.1|2077.7|2075.2|2070.9|2068|2809
1677492000000|2023-02-27 10:00:00|2070.8|2068.8|2071.2|2068.2|2075|2072.1|2069.6|2067|3257
1677495600000|2023-02-27 11:00:00|2070.8|2068.8|2074.4|2071.4|2077|2074.3|2068.8|2066.1|2615
1677499200000|2023-02-27 12:00:00|2074.3|2071.3|2071.4|2068.4|2079.3|2076.3|2069.7|2067.1|2730
1677502800000|2023-02-27 13:00:00|2071.3|2068.3|2071.7|2069.7|2075.8|2073.2|2062.7|2060.3|5701
1677506400000|2023-02-27 14:00:00|2071.8|2069.8|2081.3|2078.3|2081.8|2079.7|2068.7|2066.4|5522
1677510000000|2023-02-27 15:00:00|2081.5|2078.5|2064.9|2061.9|2082.8|2080.5|2062.4|2060|5784
1677513600000|2023-02-27 16:00:00|2065|2062|2069.8|2067.8|2070.8|2068.5|2058.7|2056.3|3104
1677517200000|2023-02-27 17:00:00|2070.1|2068.1|2070.8|2068.8|2073.9|2071.4|2068.8|2066.3|2140
1677520800000|2023-02-27 18:00:00|2070.9|2068.9|2074.2|2072.2|2076.4|2074|2067.9|2065.6|2010
1677524400000|2023-02-27 19:00:00|2074.1|2072.1|2060.7|2058.7|2075.5|2073|2060.4|2058.1|2360
1677528000000|2023-02-27 20:00:00|2060.8|2058.8|2060.2|2057.2|2063.9|2061.2|2056.4|2054.4|3001
1677531600000|2023-02-27 21:00:00|2060.3|2057.3|2064.6|2061.6|2066.9|2062.5|2059.8|2057.3|834
1677538800000|2023-02-27 23:00:00|2064.4|2061.4|2064.7|2061.7|2069.6|2065.5|2063.4|2059.3|926
1677542400000|2023-02-28 00:00:00|2064.6|2061.6|2064.2|2061.2|2066.9|2064.3|2062.7|2060.3|1252
1677546000000|2023-02-28 01:00:00|2064.3|2061.3|2065.4|2062.4|2070.1|2067.6|2061.3|2059.1|2427
1677549600000|2023-02-28 02:00:00|2065.5|2062.5|2069.3|2066.3|2072.7|2070.2|2062.6|2060|2165
1677553200000|2023-02-28 03:00:00|2069.2|2066.2|2065.8|2063.8|2069.6|2067.2|2065.4|2063|1924
1677556800000|2023-02-28 04:00:00|2066.5|2063.5|2060.8|2058.8|2066.5|2064.2|2060.6|2058.1|1239
1677560400000|2023-02-28 05:00:00|2060.7|2058.7|2058.5|2056.5|2062.1|2059.6|2057.3|2054.9|2231
1677564000000|2023-02-28 06:00:00|2058.4|2056.4|2066.4|2063.4|2068.9|2066|2057.8|2055|2209
1677567600000|2023-02-28 07:00:00|2066.5|2063.5|2055.2|2053.2|2066.6|2064.1|2054.2|2051.9|3112
1677571200000|2023-02-28 08:00:00|2055.1|2053.1|2055.1|2053.1|2057.7|2055.6|2043.1|2041|5114
1677574800000|2023-02-28 09:00:00|2056|2053|2053.5|2051.5|2060.5|2057.9|2050.3|2047.9|3457
1677578400000|2023-02-28 10:00:00|2053.8|2051.8|2056.4|2053.4|2057.1|2054.9|2052.5|2050|2752
1677582000000|2023-02-28 11:00:00|2056.5|2053.5|2058.4|2056.4|2061.7|2059|2054.5|2052.2|2578
1677585600000|2023-02-28 12:00:00|2057.7|2055.7|2057.6|2055.6|2058.5|2056|2051.4|2049.2|2866
1677589200000|2023-02-28 13:00:00|2057.5|2055.5|2072.1|2069.1|2072.9|2070.6|2053.3|2051.3|4457
1677592800000|2023-02-28 14:00:00|2072|2070|2072.6|2069.6|2077.2|2074.6|2057.3|2055.3|6131
1677596400000|2023-02-28 15:00:00|2072.8|2069.8|2079.3|2076.3|2085|2082.8|2071.7|2069.5|7882
1677600000000|2023-02-28 16:00:00|2079.6|2076.6|2082.7|2080.7|2087|2084.8|2078.8|2076.1|3924
1677603600000|2023-02-28 17:00:00|2082.9|2080.9|2096.8|2094.8|2101.6|2099.6|2082.6|2080.4|3485
1677607200000|2023-02-28 18:00:00|2096.7|2094.7|2095.4|2093.4|2100.5|2097.8|2093.8|2091.6|2548
1677610800000|2023-02-28 19:00:00|2095.3|2093.3|2097.5|2094.5|2101.9|2099.5|2094.9|2092.5|1961
1677614400000|2023-02-28 20:00:00|2097.4|2094.4|2092.2|2089.2|2097.5|2094.5|2091.8|2089|2004
1677618000000|2023-02-28 21:00:00|2092|2089|2092|2089|2094.3|2090.7|2090.6|2087.6|1200
1677625200000|2023-02-28 23:00:00|2091.3|2088.3|2089.9|2086.9|2095.1|2089.7|2089.5|2086.5|886
1677628800000|2023-03-01 00:00:00|2089.6|2086.6|2087.1|2084.1|2090|2087|2085.8|2083.2|1703
1677632400000|2023-03-01 01:00:00|2087.2|2084.2|2106.7|2103.7|2107.1|2104.3|2084.2|2081.7|3576
1677636000000|2023-03-01 02:00:00|2106.6|2103.6|2103.8|2101.8|2107.4|2104.9|2102.9|2100|2215
1677639600000|2023-03-01 03:00:00|2103.7|2101.7|2108.9|2106.9|2110.5|2107.8|2103|2100.1|1976
1677643200000|2023-03-01 04:00:00|2109|2107|2107.4|2105.4|2111.3|2108.7|2106.2|2103.5|1327
1677646800000|2023-03-01 05:00:00|2107.6|2105.6|2109.3|2106.3|2113|2110.4|2107|2104.6|2537
1677650400000|2023-03-01 06:00:00|2109.2|2106.2|2114.6|2111.6|2119.1|2116.2|2109|2106|2748
1677654000000|2023-03-01 07:00:00|2114.7|2111.7|2109.8|2107.8|2116.2|2113.7|2103|2100.6|4100
1677657600000|2023-03-01 08:00:00|2109.7|2107.7|2106.8|2104.8|2111.2|2108.2|2100.5|2098.1|4234
1677661200000|2023-03-01 09:00:00|2107.4|2104.4|2102.5|2100.5|2114.5|2112.1|2101.8|2099|3412
1677664800000|2023-03-01 10:00:00|2102.6|2100.6|2103.7|2100.7|2104|2101.4|2095.8|2093.2|2628
1677668400000|2023-03-01 11:00:00|2103.8|2100.8|2101.4|2098.4|2110.3|2107.3|2099|2096.5|2938
1677672000000|2023-03-01 12:00:00|2100.7|2098.7|2113.6|2111.6|2115.2|2112.7|2099.4|2096.9|3498
1677675600000|2023-03-01 13:00:00|2113.5|2111.5|2101.6|2098.6|2116.7|2114.2|2092.7|2090.1|5640
1677679200000|2023-03-01 14:00:00|2101.5|2098.5|2111.4|2108.4|2115.4|2113|2094.7|2092.2|6826
1677682800000|2023-03-01 15:00:00|2114|2108.9|2113.9|2111.9|2119.3|2117|2096.4|2093.9|10219
1677686400000|2023-03-01 16:00:00|2113.5|2111.5|2105.7|2103.7|2114.7|2112.4|2093.9|2091.9|5416
1677690000000|2023-03-01 17:00:00|2105.8|2103.8|2098|2096|2107.7|2105.4|2092.9|2090.5|3898
1677693600000|2023-03-01 18:00:00|2098.2|2096.2|2104.9|2102.9|2105.4|2103.1|2096.2|2094.2|3013
1677697200000|2023-03-01 19:00:00|2104.8|2102.8|2101.4|2099.4|2105.9|2103.9|2100.5|2098.3|2513
1677700800000|2023-03-01 20:00:00|2101.3|2099.3|2099.5|2096.5|2102.6|2100.3|2098.6|2095.8|2132
1677704400000|2023-03-01 21:00:00|2098.9|2096.9|2100.4|2097.4|2102|2099.5|2098.6|2096.1|924
1677711600000|2023-03-01 23:00:00|2101.4|2098.4|2099.3|2096.3|2102.9|2100.5|2098.6|2095.7|1010
1677715200000|2023-03-02 00:00:00|2099.2|2096.2|2098.3|2095.3|2102.9|2100.7|2097.7|2094.7|1664
1677718800000|2023-03-02 01:00:00|2098.2|2095.2|2091|2088|2098.8|2096.1|2084|2081.3|4269
1677722400000|2023-03-02 02:00:00|2091.1|2088.1|2094.2|2091.2|2098.2|2095.2|2089.4|2087.3|3263
1677726000000|2023-03-02 03:00:00|2093.6|2091.6|2094|2091|2095.3|2092.3|2089.6|2086.8|2289
1677729600000|2023-03-02 04:00:00|2093.9|2090.9|2097.8|2094.8|2098.6|2096.3|2093.2|2090.6|1477
1677733200000|2023-03-02 05:00:00|2097.7|2094.7|2093.5|2090.5|2098.2|2095.8|2088.9|2086.3|2007
1677736800000|2023-03-02 06:00:00|2093.6|2090.6|2085.4|2082.4|2094|2091.5|2084.6|2081.9|2301
1677740400000|2023-03-02 07:00:00|2085.3|2082.3|2079.9|2077.9|2088.1|2085.2|2078.4|2075.4|3470
1677744000000|2023-03-02 08:00:00|2080|2078|2086.2|2083.2|2088|2086|2078.5|2075.8|4277
1677747600000|2023-03-02 09:00:00|2086.1|2083.1|2080.1|2077.1|2089|2086.6|2077.2|2075.1|3667
1677751200000|2023-03-02 10:00:00|2079.6|2076.6|2074.8|2072.8|2080.6|2078.1|2070.6|2068.1|3562
1677754800000|2023-03-02 11:00:00|2075.2|2072.2|2080.8|2078.8|2084.8|2082.6|2074.8|2071.8|3108
1677758400000|2023-03-02 12:00:00|2080.9|2078.9|2080.7|2078.7|2085|2083|2076.8|2074.6|3621
1677762000000|2023-03-02 13:00:00|2080.6|2078.6|2073.7|2071.7|2085.1|2082.7|2071.5|2069.5|5965
1677765600000|2023-03-02 14:00:00|2073.6|2071.6|2084.1|2082.1|2089|2086.6|2068.7|2066.1|7604
1677769200000|2023-03-02 15:00:00|2083.6|2081.6|2087.7|2084.7|2094.3|2091.9|2081.1|2078.9|7105
1677772800000|2023-03-02 16:00:00|2087.8|2084.8|2082.7|2080.7|2090.1|2087.5|2081|2078.8|4292
1677776400000|2023-03-02 17:00:00|2082.8|2080.8|2080.8|2078.8|2085.1|2083.1|2076.6|2074.2|3045
1677780000000|2023-03-02 18:00:00|2080.7|2078.7|2088.5|2086.5|2090.3|2087.6|2077|2074.8|3525
1677783600000|2023-03-02 19:00:00|2088.7|2086.7|2089.5|2087.5|2092.2|2090.2|2084.8|2082.8|3154
1677787200000|2023-03-02 20:00:00|2089.7|2087.7|2093|2091|2095.7|2093.3|2088.3|2086.1|2414
1677790800000|2023-03-02 21:00:00|2093.6|2090.6|2091.2|2088.2|2093.9|2091.5|2090.1|2087.8|1270
1677798000000|2023-03-02 23:00:00|2091.1|2088.1|2097|2094|2097.3|2094.3|2090.8|2088|990
1677801600000|2023-03-03 00:00:00|2096.9|2093.9|2098.3|2095.3|2099.7|2096.7|2095.8|2092.8|1531
1677805200000|2023-03-03 01:00:00|2098.5|2095.5|2102.3|2099.3|2108.2|2105.2|2098.1|2095.1|3955
1677808800000|2023-03-03 02:00:00|2102.4|2099.4|2101.6|2098.6|2107.3|2104.4|2100.8|2097.9|2690
1677812400000|2023-03-03 03:00:00|2101.5|2098.5|2100|2097|2103.4|2100.6|2097.9|2095.2|1809
1677816000000|2023-03-03 04:00:00|2099.9|2096.9|2100.1|2097.1|2101|2098.6|2097.8|2095.4|1138
1677819600000|2023-03-03 05:00:00|2100.2|2097.2|2099.1|2096.1|2103.2|2100.2|2098.5|2095.5|1862
1677823200000|2023-03-03 06:00:00|2098.9|2095.9|2107.6|2104.6|2108.3|2105.3|2098.8|2095.8|2663
1677826800000|2023-03-03 07:00:00|2107.2|2104.2|2103.8|2100.8|2108.7|2106.5|2102|2099.2|2632
1677830400000|2023-03-03 08:00:00|2103.9|2100.9|2104.2|2101.2|2108.4|2105.8|2102.7|2100.2|3158
1677834000000|2023-03-03 09:00:00|2104|2101|2106.8|2103.8|2110.5|2108.1|2102.5|2099.9|3100
1677837600000|2023-03-03 10:00:00|2106.7|2103.7|2114|2112|2115.5|2113|2105.4|2102.4|2530
1677841200000|2023-03-03 11:00:00|2113.6|2111.6|2112.5|2110.5|2117.1|2114.4|2110|2107.4|2790
1677844800000|2023-03-03 12:00:00|2112.6|2110.6|2106.6|2104.6|2112.9|2110.8|2103.9|2101.6|2836
1677848400000|2023-03-03 13:00:00|2107.1|2105.1|2107.9|2105.9|2117|2114.7|2105.6|2103.6|5000
1677852000000|2023-03-03 14:00:00|2108|2106|2093.6|2090.6|2113.3|2111.3|2086.9|2084.3|7145
1677855600000|2023-03-03 15:00:00|2092.3|2089.3|2102.7|2099.7|2104.6|2102.2|2085.4|2082.9|8051
1677859200000|2023-03-03 16:00:00|2102.8|2099.8|2111.7|2109.7|2112.4|2110.3|2100.4|2098.2|4092
1677862800000|2023-03-03 17:00:00|2111.6|2109.6|2111|2109|2112.9|2110.7|2107.4|2104.9|2660
1677866400000|2023-03-03 18:00:00|2110.9|2108.9|2117.3|2115.3|2119|2116.3|2109.7|2107.7|2478
1677870000000|2023-03-03 19:00:00|2117.4|2115.4|2122.8|2119.8|2123.1|2120.7|2114.2|2112|2142
1677873600000|2023-03-03 20:00:00|2123.1|2120.1|2126.9|2123.9|2128.9|2125.9|2121.2|2118.3|3442
1677877200000|2023-03-03 21:00:00|2126.5|2123.5|2128.1|2125.1|2128.5|2125.5|2122.9|2117.5|1324
1675638000000|2023-02-05 23:00:00|2229.8|2224.8|2230.7|2225.7|2243.1|2238.1|2226.3|2220.4|4393
1675641600000|2023-02-06 00:00:00|2230|2225|2234|2231|2234.4|2231.8|2221.4|2216.4|4249
1675645200000|2023-02-06 01:00:00|2233.8|2230.8|2239.1|2236.1|2240.5|2237.6|2220.7|2217.9|5358
1675648800000|2023-02-06 02:00:00|2239|2236|2241.9|2238.9|2246.9|2244.6|2237.1|2235|4015
1675652400000|2023-02-06 03:00:00|2241.7|2238.7|2249.1|2246.1|2249.2|2246.2|2239.9|2237.4|2244
1675656000000|2023-02-06 04:00:00|2249|2246|2253.1|2250.1|2253.6|2250.8|2247.5|2244.5|2129
1675659600000|2023-02-06 05:00:00|2253|2250|2250.7|2248.7|2253.3|2250.6|2245.5|2242.5|2382
1675663200000|2023-02-06 06:00:00|2250.6|2248.6|2250.9|2247.9|2254.4|2251.7|2248.3|2245.4|2589
1675666800000|2023-02-06 07:00:00|2251|2248|2253.7|2250.7|2256.9|2254.6|2247.7|2244.9|3555
1675670400000|2023-02-06 08:00:00|2254|2251|2252.4|2250.4|2262.9|2260.2|2252.3|2249.6|3803
1675674000000|2023-02-06 09:00:00|2252.9|2249.9|2247.3|2245.3|2254|2251.7|2241.3|2239|3834
1675677600000|2023-02-06 10:00:00|2247|2245|2244.5|2242.5|2250.7|2248.2|2242.3|2239.6|3207
1675681200000|2023-02-06 11:00:00|2244.8|2241.8|2241.6|2239.6|2245.5|2243.2|2236.6|2233.8|2969
1675684800000|2023-02-06 12:00:00|2241.4|2239.4|2244.4|2241.4|2251.7|2248.7|2239.6|2237|3104
1675688400000|2023-02-06 13:00:00|2244.6|2241.6|2233.6|2231.6|2246.9|2244.7|2229.4|2227.4|4834
1675692000000|2023-02-06 14:00:00|2233.5|2231.5|2241.5|2239.5|2245.1|2243|2226.1|2223.7|5578
1675695600000|2023-02-06 15:00:00|2241.4|2239.4|2226.4|2224.4|2246.3|2243.4|2224.3|2222|5950
1675699200000|2023-02-06 16:00:00|2226.6|2224.6|2225.2|2223.2|2236|2233.5|2222.5|2220.5|4504
1675702800000|2023-02-06 17:00:00|2224.8|2222.8|2220.3|2218.3|2226.5|2224.3|2215.7|2213.7|3448
1675706400000|2023-02-06 18:00:00|2220.2|2218.2|2223.9|2220.9|2226.4|2223.9|2217.5|2215.4|2659
1675710000000|2023-02-06 19:00:00|2223.7|2220.7|2224.9|2221.9|2231.9|2229.6|2222.2|2219.7|2626
1675713600000|2023-02-06 20:00:00|2224.3|2222.3|2226.6|2224.6|2228.3|2225.3|2221.8|2218.8|2349
1675717200000|2023-02-06 21:00:00|2227.7|2224.7|2228.5|2225.5|2230.1|2227.1|2226.6|2224.1|1007
1675724400000|2023-02-06 23:00:00|2228.1|2225.1|2230.2|2227.2|2230.5|2227.7|2227.6|2223.4|981
1675728000000|2023-02-07 00:00:00|2230.4|2227.4|2228.5|2225.5|2231.9|2229.2|2228.5|2225.5|1296
1675731600000|2023-02-07 01:00:00|2228.6|2225.6|2239|2236|2239.4|2236.6|2228|2225|3207
1675735200000|2023-02-07 02:00:00|2238.9|2235.9|2238.9|2235.9|2240.1|2237.8|2232.6|2229.8|2821
1675738800000|2023-02-07 03:00:00|2238.8|2235.8|2232.4|2229.4|2238.8|2235.8|2231.2|2228.5|2621
1675742400000|2023-02-07 04:00:00|2232.3|2229.3|2234.5|2231.5|2235|2232.7|2231.3|2228.3|1643
1675746000000|2023-02-07 05:00:00|2234.4|2231.4|2237.6|2234.6|2238|2235.5|2232.1|2229.1|2106
1675749600000|2023-02-07 06:00:00|2237.7|2234.7|2241.6|2238.6|2247.4|2244.4|2235.1|2232.1|2918
1675753200000|2023-02-07 07:00:00|2241.7|2238.7|2244.2|2241.2|2246.2|2243.2|2237.8|2235.1|3041
1675756800000|2023-02-07 08:00:00|2244.1|2241.1|2235.7|2232.7|2247.6|2244.6|2234.9|2232.3|4224
1675760400000|2023-02-07 09:00:00|2235.8|2232.8|2233.3|2230.3|2244.3|2241.3|2231.7|2229.3|3100
1675764000000|2023-02-07 10:00:00|2232.9|2231.3|2229.1|2226.1|2235.7|2233|2228.1|2225.9|2219
1675767600000|2023-02-07 11:00:00|2229|2226|2218.9|2216.9|2229.6|2226.7|2217.3|2214.6|3008
1675771200000|2023-02-07 12:00:00|2219.1|2216.1|2232.4|2229.4|2232.5|2229.5|2218.8|2216.1|3026
1675774800000|2023-02-07 13:00:00|2232.3|2229.3|2226.7|2223.7|2232.7|2229.7|2214.4|2211.4|5140
1675778400000|2023-02-07 14:00:00|2226.4|2223.4|2225.4|2222.4|2229.9|2227|2217.3|2214.4|5746
1675782000000|2023-02-07 15:00:00|2225.7|2222.7|2237.2|2234.2|2237.5|2234.9|2215.3|2212.3|5771
1675785600000|2023-02-07 16:00:00|2237.5|2234.5|2229.9|2226.9|2241.9|2238.9|2229.3|2226.7|4688
1675789200000|2023-02-07 17:00:00|2229.8|2226.8|2240.1|2237.1|2245.1|2242.1|2211.4|2208.9|6095
1675792800000|2023-02-07 18:00:00|2239.9|2236.9|2214.3|2211.3|2244.9|2241.9|2206.3|2203.3|9273
1675796400000|2023-02-07 19:00:00|2214.4|2211.4|2219.9|2216.9|2226.2|2223.7|2213.3|2210.3|5454
1675800000000|2023-02-07 20:00:00|2220.3|2217.3|2218|2215|2221.3|2218.6|2212.3|2209.5|3191
1675803600000|2023-02-07 21:00:00|2217.9|2214.9|2218.9|2215.9|2226.1|2223.1|2215|2212|1396
1675810800000|2023-02-07 23:00:00|2221.8|2218.8|2223.5|2220.5|2224.6|2221.6|2219.5|2216.5|1110
1675814400000|2023-02-08 00:00:00|2223.6|2220.6|2228.9|2225.9|2229.8|2226.8|2222.7|2219.7|1735
1675818000000|2023-02-08 01:00:00|2228.6|2225.6|2232.4|2229.4|2237.3|2234.3|2225.5|2223|3976
1675821600000|2023-02-08 02:00:00|2232.5|2229.5|2235.2|2232.2|2235.2|2232.5|2227.8|2224.8|3015
1675825200000|2023-02-08 03:00:00|2235.1|2232.1|2231.6|2228.6|2236.1|2233.4|2230.7|2227.7|1972
1675828800000|2023-02-08 04:00:00|2231.7|2228.7|2234.5|2231.5|2235.3|2232.7|2230.9|2227.9|1237
1675832400000|2023-02-08 05:00:00|2234.6|2231.6|2235.2|2232.2|2236.2|2233.8|2229.7|2227.1|1904
1675836000000|2023-02-08 06:00:00|2235.1|2232.1|2232.7|2229.7|2238.6|2235.8|2232.3|2229.4|2477
1675839600000|2023-02-08 07:00:00|2232.6|2229.6|2253|2250|2253.6|2250.6|2229.8|2227.3|3890
1675843200000|2023-02-08 08:00:00|2252.9|2249.9|2248.2|2245.2|2253.7|2251.1|2242.6|2240.1|3909
1675846800000|2023-02-08 09:00:00|2248.4|2245.4|2253.7|2251.7|2255.3|2252.8|2242.5|2240.5|3299
1675850400000|2023-02-08 10:00:00|2253.6|2251.6|2247.8|2244.8|2254.3|2251.6|2243.8|2241.2|2637
1675854000000|2023-02-08 11:00:00|2248|2245|2245.9|2242.9|2250.4|2247.8|2243.7|2241.2|2511
1675857600000|2023-02-08 12:00:00|2245.8|2242.8|2243|2241|2252.4|2249.4|2242.3|2239.7|2403
1675861200000|2023-02-08 13:00:00|2242.9|2240.9|2243.6|2240.6|2244.9|2242.5|2234|2231.5|4035
1675864800000|2023-02-08 14:00:00|2243.3|2240.3|2235.1|2232.1|2251.2|2248.6|2222.8|2219.8|6067
1675868400000|2023-02-08 15:00:00|2234.8|2231.8|2234.1|2232.1|2242|2239.4|2229.6|2226.7|5876
1675872000000|2023-02-08 16:00:00|2234.4|2231.4|2236.9|2233.9|2240.4|2237.9|2227.4|2225.2|5119
1675875600000|2023-02-08 17:00:00|2236.7|2233.7|2239.7|2237.7|2245.2|2242.9|2236.3|2233.4|3303
1675879200000|2023-02-08 18:00:00|2239.8|2237.8|2238.4|2235.4|2246.2|2243.9|2234.2|2232|4117
1675882800000|2023-02-08 19:00:00|2238.6|2235.6|2234.5|2231.5|2239.5|2236.5|2232.4|2229.5|2524
1675886400000|2023-02-08 20:00:00|2234.6|2231.6|2230.4|2227.4|2234.8|2231.8|2227.4|2224.7|2496
1675890000000|2023-02-08 21:00:00|2230.5|2227.5|2233.9|2230.9|2237|2231.7|2229.3|2227.2|1079
1675897200000|2023-02-08 23:00:00|2234|2231|2230.4|2227.4|2238.4|2231.3|2229.7|2224|1113
1675900800000|2023-02-09 00:00:00|2230.5|2227.5|2229.5|2226.5|2232.4|2229.4|2227.5|2224.5|1474
1675904400000|2023-02-09 01:00:00|2229.4|2226.4|2238.9|2236.9|2240|2237.3|2228.9|2225.9|3304
1675908000000|2023-02-09 02:00:00|2239.3|2236.3|2239.5|2237.5|2241.4|2238.6|2238.2|2235.4|1882
1675911600000|2023-02-09 03:00:00|2240.4|2237.4|2240.5|2237.5|2241.2|2238.8|2237.5|2235.1|1402
1675915200000|2023-02-09 04:00:00|2240.4|2237.4|2241.8|2238.8|2242.2|2239.6|2239.6|2237|949
1675918800000|2023-02-09 05:00:00|2241.7|2238.7|2241|2238|2245.6|2242.6|2237.4|2234.4|2141
1675922400000|2023-02-09 06:00:00|2240.8|2237.8|2244|2241|2247.3|2244.9|2239.9|2236.9|2407
1675926000000|2023-02-09 07:00:00|2244.3|2241.3|2247.8|2244.8|2249.3|2247.1|2238.6|2236|3253
1675929600000|2023-02-09 08:00:00|2247.4|2244.4|2251.4|2248.4|2257.8|2254.8|2246.5|2243.9|3653
1675933200000|2023-02-09 09:00:00|2251.5|2248.5|2247.2|2244.2|2254.9|2252.2|2236.3|2233.3|2907
1675936800000|2023-02-09 10:00:00|2247.3|2244.3|2249.9|2246.9|2251.1|2248.1|2239.9|2237.3|2937
1675940400000|2023-02-09 11:00:00|2250|2247|2249.4|2246.4|2252.5|2249.7|2244.6|2241.9|2642
1675944000000|2023-02-09 12:00:00|2248.5|2245.5|2242.8|2240.8|2251.9|2249|2242.7|2239.8|2584
1675947600000|2023-02-09 13:00:00|2242.7|2240.7|2256|2254|2257.7|2255.2|2235.2|2232.6|4536
1675951200000|2023-02-09 14:00:00|2256.1|2254.1|2236.6|2233.6|2260.3|2258.3|2234.3|2231.6|6084
1675954800000|2023-02-09 15:00:00|2236.9|2233.9|2223.6|2220.6|2242.3|2239.8|2220.7|2217.8|6272
1675958400000|2023-02-09 16:00:00|2223.5|2220.5|2224.4|2221.4|2226.4|2223.8|2205.6|2202.6|5313
1675962000000|2023-02-09 17:00:00|2224.3|2221.3|2216|2214|2228.1|2225.6|2206.2|2203.2|4080
1675965600000|2023-02-09 18:00:00|2215.7|2213|2210.2|2207.2|2218.4|2215.9|2208|2205.1|4268
1675969200000|2023-02-09 19:00:00|2210.1|2207.1|2195.9|2193.9|2213.6|2210.6|2195.1|2192.5|4500
1675972800000|2023-02-09 20:00:00|2196.2|2194.2|2197.4|2194.4|2199.8|2197.1|2192.3|2189.9|3324
1675976400000|2023-02-09 21:00:00|2197.3|2194.3|2199.6|2196.6|2201.3|2197.2|2197.2|2194.2|1381
1675983600000|2023-02-09 23:00:00|2198.5|2189.5|2195.5|2192.5|2200.4|2196.3|2194.8|2189.4|837
1675987200000|2023-02-10 00:00:00|2195.8|2192.8|2197.1|2194.1|2197.5|2194.5|2191.2|2188.2|1735
1675990800000|2023-02-10 01:00:00|2197.2|2194.2|2204.7|2202.7|2207.9|2205|2192.7|2189.7|4314
1675994400000|2023-02-10 02:00:00|2204.6|2202.6|2195.5|2192.5|2206.1|2203.7|2195.3|2192.3|2579
1675998000000|2023-02-10 03:00:00|2195.2|2192.2|2188.5|2185.5|2197.7|2194.9|2186.8|2183.8|3062
1676001600000|2023-02-10 04:00:00|2188.4|2185.4|2189.3|2186.3|2191.5|2189|2185.4|2183|1685
1676005200000|2023-02-10 05:00:00|2189.4|2186.4|2198.8|2195.8|2200.3|2197.3|2184.7|2181.7|2878
1676008800000|2023-02-10 06:00:00|2198.9|2195.9|2201.7|2198.7|2203.9|2200.9|2197.8|2194.8|2987
1676012400000|2023-02-10 07:00:00|2201.6|2198.6|2213.3|2210.3|2220.5|2217.5|2198.8|2195.8|5117
1676016000000|2023-02-10 08:00:00|2213.2|2210.2|2221.5|2218.5|2232.1|2229.1|2211.9|2208.9|5409
1676019600000|2023-02-10 09:00:00|2221.2|2218.2|2215.6|2212.6|2227.2|2224.2|2209.6|2207.1|4948
1676023200000|2023-02-10 10:00:00|2215.7|2212.7|2213.7|2210.7|2219.5|2216.5|2210.9|2207.9|3316
1676026800000|2023-02-10 11:00:00|2213.9|2210.9|2213.5|2210.5|2217.3|2214.3|2208.1|2205.1|3177
1676030400000|2023-02-10 12:00:00|2213.4|2210.4|2211.8|2209.8|2216.1|2213.1|2210.3|2207.3|2919
1676034000000|2023-02-10 13:00:00|2212.1|2209.1|2215.6|2212.6|2224.6|2222.2|2203.5|2201.1|5699
1676037600000|2023-02-10 14:00:00|2215.7|2212.7|2212.1|2209.1|2225.9|2223|2209.5|2206.5|5661
1676041200000|2023-02-10 15:00:00|2211.8|2208.8|2205.4|2203.4|2223.4|2220.4|2205.3|2202.5|6679
1676044800000|2023-02-10 16:00:00|2205.5|2203.5|2194.8|2191.8|2210.2|2207.2|2193.6|2190.6|4928
1676048400000|2023-02-10 17:00:00|2194.9|2191.9|2200.4|2197.4|2208.7|2206.2|2193.2|2190.2|3831
1676052000000|2023-02-10 18:00:00|2200.7|2197.7|2203.6|2200.6|2210|2207|2200.2|2197.2|2772
1676055600000|2023-02-10 19:00:00|2203.8|2200.8|2203.1|2200.1|2207.2|2204.2|2199.6|2196.6|2178
1676059200000|2023-02-10 20:00:00|2203.2|2200.2|2203.8|2200.8|2206.3|2203.3|2201.5|2198.6|1965
1676062800000|2023-02-10 21:00:00|2203.9|2200.9|2202.7|2199.7|2206.3|2201.8|2201.2|2197.3|1517
1676242800000|2023-02-12 23:00:00|2202.4|2199.4|2193.5|2191.5|2202.9|2200.2|2193.2|2190.9|1441
1676246400000|2023-02-13 00:00:00|2193.4|2191.4|2196.8|2193.8|2197.1|2194.1|2188.1|2185.1|1684
1676250000000|2023-02-13 01:00:00|2196.7|2193.7|2192.9|2189.9|2199.3|2196.3|2185.3|2182.3|3992
1676253600000|2023-02-13 02:00:00|2193|2190|2190.4|2187.4|2195.3|2192.3|2188.4|2185.7|2459
1676257200000|2023-02-13 03:00:00|2190.7|2187.7|2183.4|2180.4|2191.5|2188.5|2183|2180.4|2162
1676260800000|2023-02-13 04:00:00|2183|2181|2184.1|2181.1|2186.5|2184.1|2182.7|2180.4|1663
1676264400000|2023-02-13 05:00:00|2184.2|2181.2|2188.7|2186.7|2190.8|2188.2|2181.7|2178.9|2623
1676268000000|2023-02-13 06:00:00|2188.6|2186.6|2195.3|2192.3|2202|2199.5|2188.2|2185.7|2940
1676271600000|2023-02-13 07:00:00|2195.4|2192.4|2203.5|2201.5|2204.1|2202.1|2193.3|2190.5|2941
1676275200000|2023-02-13 08:00:00|2203.8|2201.8|2195.6|2192.6|2203.8|2201.8|2191.7|2189|3553
1676278800000|2023-02-13 09:00:00|2195.7|2192.7|2186.5|2184.5|2196.3|2194.1|2182.7|2180|3065
1676282400000|2023-02-13 10:00:00|2186.4|2184.4|2192.2|2189.2|2192.2|2189.2|2185.2|2182.2|2449
1676286000000|2023-02-13 11:00:00|2192.1|2189.1|2199|2197|2201.9|2199.5|2191.7|2188.9|2232
1676289600000|2023-02-13 12:00:00|2199.1|2197.1|2201|2198|2209.9|2207.5|2198.4|2195.8|2917
1676293200000|2023-02-13 13:00:00|2200.9|2197.9|2192.4|2189.4|2204|2201.2|2190|2187.9|4169
1676296800000|2023-02-13 14:00:00|2192.3|2189.3|2202.5|2200.5|2203|2201|2184.1|2182|5337
1676300400000|2023-02-13 15:00:00|2202.8|2200.8|2194.9|2191.9|2203.3|2201.3|2194.1|2191.7|4943
1676304000000|2023-02-13 16:00:00|2195|2192|2189.2|2187.2|2196.1|2194.1|2186.3|2184.3|3491
1676307600000|2023-02-13 17:00:00|2189.4|2187.4|2182.5|2180.5|2192.4|2190|2180.5|2178.5|2566
1676311200000|2023-02-13 18:00:00|2182.4|2180.4|2197.5|2195.5|2198.1|2196|2181.9|2179.5|2213
1676314800000|2023-02-13 19:00:00|2197.4|2195.4|2194.7|2192.7|2198.8|2196.4|2193.3|2190.9|2019
1676318400000|2023-02-13 20:00:00|2194.6|2192.6|2198.8|2195.8|2199.2|2196.6|2192.3|2189.8|1934
1676322000000|2023-02-13 21:00:00|2198.9|2195.9|2200.6|2197.6|2201.7|2198.7|2197.5|2194.5|818
1676329200000|2023-02-13 23:00:00|2201.1|2198.1|2202|2200|2203.5|2201.2|2199.9|2197|946
1676332800000|2023-02-14 00:00:00|2201.9|2199.9|2200|2198|2203.4|2200.6|2198.6|2196.1|1542
1676336400000|2023-02-14 01:00:00|2199.9|2197.9|2197.3|2194.3|2202.1|2199.2|2193.6|2190.6|3056
1676340000000|2023-02-14 02:00:00|2197|2194|2199|2197|2200.5|2197.7|2194.8|2191.8|2126
1676343600000|2023-02-14 03:00:00|2199.2|2197.2|2201.1|2198.1|2202.6|2199.9|2197|2194.7|1543
1676347200000|2023-02-14 04:00:00|2201.2|2198.2|2199.9|2196.9|2202.2|2199.2|2198.7|2196.1|1168
1676350800000|2023-02-14 05:00:00|2199.8|2196.8|2199.6|2196.6|2200.7|2198.2|2195.7|2193|1428
1676354400000|2023-02-14 06:00:00|2199.4|2196.4|2200.2|2197.2|2203.5|2200.5|2195.7|2193.2|2692
1676358000000|2023-02-14 07:00:00|2200.3|2197.3|2190.1|2187.1|2205.7|2203.2|2189.3|2186.9|3341
1676361600000|2023-02-14 08:00:00|2189.8|2187.8|2187.2|2184.2|2192.6|2189.8|2182.2|2179.6|3334
1676365200000|2023-02-14 09:00:00|2187.3|2184.3|2185.5|2182.5|2191.9|2189.4|2183.2|2180.7|3162
1676368800000|2023-02-14 10:00:00|2185.4|2182.4|2180.5|2177.5|2186.5|2183.8|2178.4|2176|2525
1676372400000|2023-02-14 11:00:00|2180.4|2177.4|2176.4|2174.4|2181.5|2178.5|2171|2168|2463
1676376000000|2023-02-14 12:00:00|2177.1|2174.1|2182|2179|2184.4|2181.9|2173|2170.7|2897
1676379600000|2023-02-14 13:00:00|2181.9|2178.9|2187|2184|2205.5|2202.5|2166.9|2160.8|9372
1676383200000|2023-02-14 14:00:00|2187.2|2184.2|2190.4|2187.4|2195|2192|2161.7|2159.2|15621
1676386800000|2023-02-14 15:00:00|2191|2188|2171.2|2169.2|2199.9|2197.9|2168.6|2166.1|12438
1676390400000|2023-02-14 16:00:00|2171.1|2169.1|2175.8|2173.8|2179.4|2176.8|2163.2|2161.2|10091
1676394000000|2023-02-14 17:00:00|2176.1|2173.1|2182.8|2180.8|2183.8|2181.2|2174.8|2172.1|5478
1676397600000|2023-02-14 18:00:00|2182.9|2180.9|2186.2|2183.2|2194.4|2192.1|2182.4|2180.4|5352
1676401200000|2023-02-14 19:00:00|2186.3|2183.3|2191.2|2188.2|2191.7|2189.1|2180.7|2177.7|3613
1676404800000|2023-02-14 20:00:00|2191.3|2188.3|2190.1|2187.1|2191.8|2189.5|2186.8|2184.2|3031
1676408400000|2023-02-14 21:00:00|2189.9|2186.9|2186.6|2183.6|2189.9|2187.3|2185.8|2181.3|1027
1676415600000|2023-02-14 23:00:00|2188.3|2185.3|2187.8|2185.8|2189|2186.6|2185.7|2180|1269
1676419200000|2023-02-15 00:00:00|2187.7|2185.7|2187.1|2185.1|2188.2|2185.9|2183.6|2181.6|1821
1676422800000|2023-02-15 01:00:00|2187.2|2185.2|2188.6|2185.6|2189.8|2187.2|2184.4|2181.5|3083
1676426400000|2023-02-15 02:00:00|2188.5|2185.5|2180.4|2177.4|2189.2|2186.7|2179.8|2177.2|2731
1676430000000|2023-02-15 03:00:00|2180.3|2177.3|2176.7|2173.7|2182.4|2179.7|2175.5|2172.7|2779
1676433600000|2023-02-15 04:00:00|2176.6|2173.6|2177.9|2174.9|2179.7|2176.7|2173.7|2171.2|1777
1676437200000|2023-02-15 05:00:00|2178|2175|2176.3|2173.3|2178.3|2175.5|2172.4|2169.8|2356
1676440800000|2023-02-15 06:00:00|2176.4|2173.4|2173.5|2170.5|2177.6|2175.2|2169.4|2166.8|3834
1676444400000|2023-02-15 07:00:00|2173.4|2170.4|2161.3|2158.3|2177.4|2174.9|2160.3|2157.7|5293
1676448000000|2023-02-15 08:00:00|2161.2|2158.2|2148.7|2145.7|2162|2159.5|2143.9|2141.5|5428
1676451600000|2023-02-15 09:00:00|2148.8|2145.8|2149.8|2146.8|2155.4|2153.3|2146.7|2143.7|3942
1676455200000|2023-02-15 10:00:00|2149.7|2146.7|2151.1|2149.1|2153.1|2150.9|2146.5|2143.8|2856
1676458800000|2023-02-15 11:00:00|2151.2|2149.2|2149.3|2146.3|2154.2|2151.4|2148|2145|2231
1676462400000|2023-02-15 12:00:00|2149.4|2146.4|2155.9|2153.9|2158.9|2156.3|2148.4|2145.4|3276
1676466000000|2023-02-15 13:00:00|2155.8|2153.8|2154.4|2151.4|2163.4|2160.4|2144.1|2141.2|8786
1676469600000|2023-02-15 14:00:00|2154.3|2151.3|2154.1|2151.1|2164.3|2161.6|2148.5|2145.5|8254
1676473200000|2023-02-15 15:00:00|2153.7|2151.7|2159.5|2157.5|2162.4|2159.9|2150|2147.8|8091
1676476800000|2023-02-15 16:00:00|2159.7|2157.7|2164.3|2162.3|2167.6|2165.2|2155.5|2153.1|5521
1676480400000|2023-02-15 17:00:00|2164.4|2162.4|2161|2158|2166.8|2164.4|2154.5|2152.3|4623
1676484000000|2023-02-15 18:00:00|2160.8|2157.8|2164.6|2161.6|2166.2|2163.7|2158.7|2156.3|3317
1676487600000|2023-02-15 19:00:00|2164.7|2161.7|2163.5|2161.5|2171|2168.6|2163.1|2160.5|2601
1676491200000|2023-02-15 20:00:00|2163.6|2161.6|2165.4|2163.4|2166.9|2164.6|2162.4|2160.1|2298
1676494800000|2023-02-15 21:00:00|2165.3|2163.3|2163.7|2160.7|2168|2165.4|2163.5|2160.5|1419
1676502000000|2023-02-15 23:00:00|2163.6|2160.6|2165.2|2162.2|2166.4|2164.1|2162.9|2157.5|1409
1676505600000|2023-02-16 00:00:00|2165|2163|2163.6|2160.6|2168.8|2166.1|2161.3|2158.7|2420
1676509200000|2023-02-16 01:00:00|2163.7|2160.7|2178.3|2175.3|2178.8|2175.8|2160.3|2157.6|4340
1676512800000|2023-02-16 02:00:00|2178.2|2175.2|2181.5|2178.5|2183.1|2180.4|2175.5|2172.6|3098
1676516400000|2023-02-16 03:00:00|2181.2|2178.2|2178.5|2175.5|2182|2179|2176.9|2174.3|1931
1676520000000|2023-02-16 04:00:00|2178.6|2175.6|2176.9|2174.9|2179.8|2177|2175.8|2173.5|1541
1676523600000|2023-02-16 05:00:00|2176.8|2174.8|2175.4|2172.4|2179.1|2176.7|2171.8|2169.1|2738
1676527200000|2023-02-16 06:00:00|2175.3|2172.3|2165.4|2162.4|2176.7|2173.7|2164.1|2161.4|3046
1676530800000|2023-02-16 07:00:00|2165.3|2162.3|2171.7|2168.7|2172|2169.4|2163.1|2160.1|3798
1676534400000|2023-02-16 08:00:00|2171.4|2168.4|2164.9|2161.9|2178.4|2175.5|2163.1|2160.5|5230
1676538000000|2023-02-16 09:00:00|2164.8|2161.8|2162.5|2159.5|2173.2|2170.2|2161.3|2158.9|4260
1676541600000|2023-02-16 10:00:00|2161.5|2159.4|2165.4|2162.4|2168.9|2166.5|2160.9|2158.8|3024
1676545200000|2023-02-16 11:00:00|2165|2163|2159.1|2157.1|2168.1|2165.7|2156.8|2154.4|3091
1676548800000|2023-02-16 12:00:00|2159.6|2156.6|2163.7|2161.7|2166.2|2163.9|2156.5|2154.1|3317
1676552400000|2023-02-16 13:00:00|2163.6|2161.6|2149.7|2147.7|2167.4|2165|2144.4|2142.4|8902
1676556000000|2023-02-16 14:00:00|2149.8|2147.8|2150.7|2148.7|2158.3|2155.8|2145.2|2142.7|8690
1676559600000|2023-02-16 15:00:00|2150.8|2148.8|2160.2|2157.2|2166.9|2164.5|2149.4|2147.2|9044
1676563200000|2023-02-16 16:00:00|2160.4|2157.4|2172.6|2170.6|2176.3|2173.9|2155.5|2153.3|7054
1676566800000|2023-02-16 17:00:00|2172.8|2170.8|2172.2|2169.2|2174.9|2172.6|2165.1|2163.1|5096
1676570400000|2023-02-16 18:00:00|2172|2169|2173.8|2171.8|2179|2176.2|2169.2|2167|4806
1676574000000|2023-02-16 19:00:00|2173.9|2171.9|2173.8|2170.8|2177.6|2175.1|2171.3|2168.8|3013
1676577600000|2023-02-16 20:00:00|2173.9|2170.9|2160.3|2157.3|2174.4|2171.8|2158.6|2156.2|4989
1676581200000|2023-02-16 21:00:00|2160.2|2157.2|2159.3|2156.3|2162.5|2160.2|2158.2|2155.2|1576
1676588400000|2023-02-16 23:00:00|2161.2|2158.2|2154.2|2151.2|2162|2158.4|2153|2150|1619
1676592000000|2023-02-17 00:00:00|2154.1|2151.1|2150.8|2147.8|2154.1|2151.1|2146.9|2143.9|2129
1676595600000|2023-02-17 01:00:00|2150.7|2147.7|2149.6|2146.6|2156.4|2153.8|2146.6|2143.8|3954
1676599200000|2023-02-17 02:00:00|2149.3|2147.3|2151.4|2148.4|2152.6|2150.1|2146.3|2143.3|3014
1676602800000|2023-02-17 03:00:00|2151.3|2148.3|2150.3|2148.3|2153.3|2150.7|2146.6|2144.2|2018
1676606400000|2023-02-17 04:00:00|2150.2|2148.2|2149|2146|2151.3|2148.7|2144.8|2141.9|2021
1676610000000|2023-02-17 05:00:00|2148.4|2146.4|2148.4|2146.4|2149.9|2147|2145.8|2143.5|2561
1676613600000|2023-02-17 06:00:00|2148.5|2146.5|2137.9|2134.9|2150.6|2148|2136.4|2134.1|2991
1676617200000|2023-02-17 07:00:00|2137.6|2134.6|2134.6|2131.6|2142.9|2140.2|2133.1|2130.9|3741
1676620800000|2023-02-17 08:00:00|2134.4|2131.4|2130.6|2127.6|2134.5|2131.6|2122.2|2119.6|5015
1676624400000|2023-02-17 09:00:00|2130.7|2127.7|2127.9|2125.9|2132.1|2129.6|2121.3|2118.5|4548
1676628000000|2023-02-17 10:00:00|2128|2126|2122|2119|2128.4|2126|2119.3|2116.9|3421
1676631600000|2023-02-17 11:00:00|2122.1|2119.1|2123.1|2120.1|2124.9|2122.9|2118.6|2116.2|3245
1676635200000|2023-02-17 12:00:00|2123.2|2120.2|2135.4|2133.4|2137.5|2135.3|2122.8|2119.8|4134
1676638800000|2023-02-17 13:00:00|2135.3|2133.3|2135.1|2132.1|2145.9|2143.3|2127.8|2125.8|6706
1676642400000|2023-02-17 14:00:00|2135.2|2132.2|2136.6|2134.6|2137.5|2135.5|2126.7|2124.7|8369
1676646000000|2023-02-17 15:00:00|2137.3|2134.3|2160.7|2158.7|2170.8|2168.1|2137|2134.2|10099
1676649600000|2023-02-17 16:00:00|2160.6|2158.6|2169.8|2167.8|2173.9|2171.9|2158.5|2156.3|6929
1676653200000|2023-02-17 17:00:00|2169.9|2167.9|2174.9|2171.9|2178.6|2176.3|2169.8|2167.5|5627
1676656800000|2023-02-17 18:00:00|2175.2|2172.2|2175.6|2172.6|2178|2175.3|2171.5|2169|3472
1676660400000|2023-02-17 19:00:00|2175.7|2172.7|2177.8|2175.8|2180.7|2178.5|2174.4|2172.1|3226
1676664000000|2023-02-17 20:00:00|2178|2176|2177.9|2174.9|2182.5|2179.7|2175.8|2172.8|3367
1676667600000|2023-02-17 21:00:00|2177.3|2174.3|2174.6|2171.6|2178.2|2175.6|2172.1|2167.1|1827
1676847600000|2023-02-19 23:00:00|2173.7|2170.7|2161|2158|2174.4|2171.4|2159.8|2156.8|1456
1676851200000|2023-02-20 00:00:00|2161.2|2158.2|2163|2160|2163|2160|2156.4|2154|1201
1676854800000|2023-02-20 01:00:00|2162.9|2159.9|2165.6|2162.6|2169.6|2166.6|2161.5|2158.5|3149
1676858400000|2023-02-20 02:00:00|2165.3|2162.3|2174.1|2171.1|2176.2|2173.2|2164.2|2161.2|3255
1676862000000|2023-02-20 03:00:00|2174.3|2171.3|2174.5|2171.5|2176|2173|2171.5|2168.5|1937
1676865600000|2023-02-20 04:00:00|2174.4|2171.4|2172.4|2169.4|2179.4|2176.4|2172.1|2169.1|1579
1676869200000|2023-02-20 05:00:00|2172.5|2169.5|2179.7|2176.7|2183.8|2180.8|2169.1|2166.5|2314
1676872800000|2023-02-20 06:00:00|2179.8|2176.8|2178.4|2175.4|2180.7|2178.1|2174|2171.3|2501
1676876400000|2023-02-20 07:00:00|2178.3|2175.3|2183.3|2180.3|2186.1|2183.1|2176.3|2173.3|2581
1676880000000|2023-02-20 08:00:00|2183.2|2180.2|2186.1|2183.1|2190.5|2187.5|2180.8|2178.2|3734
1676883600000|2023-02-20 09:00:00|2186.2|2183.2|2179.5|2176.5|2192.5|2189.6|2178.4|2175.4|2951
1676887200000|2023-02-20 10:00:00|2179.3|2177.3|2176|2173|2180.5|2177.9|2173.8|2171.1|2395
1676890800000|2023-02-20 11:00:00|2176.1|2173.1|2176.5|2173.5|2179|2176.2|2172.6|2170|2536
1676894400000|2023-02-20 12:00:00|2176.7|2173.7|2173.6|2170.6|2176.9|2174|2170.4|2167.6|2377
1676898000000|2023-02-20 13:00:00|2173.9|2170.9|2186.5|2184.5|2188.8|2186.4|2172.3|2169.8|4613
1676901600000|2023-02-20 14:00:00|2187.2|2184.2|2183.1|2180.1|2187.6|2185.2|2181.4|2179.2|3344
1676905200000|2023-02-20 15:00:00|2183|2180|2180.2|2178.2|2183.7|2180.7|2177.6|2175|2432
1676908800000|2023-02-20 16:00:00|2180.1|2178.1|2186.2|2183.2|2188.9|2186.4|2180.1|2177.6|2928
1676912400000|2023-02-20 17:00:00|2186.3|2183.3|2179.4|2177.4|2187.5|2184.6|2176.5|2173.5|2484
1676916000000|2023-02-20 18:00:00|2179.8|2176.8|2183.7|2180.7|2184.2|2181.2|2179.4|2176.8|784
1676919600000|2023-02-20 19:00:00|2183.9|2180.9|2184|2181|2184.6|2181.6|2183.2|2180.2|282
1676934000000|2023-02-20 23:00:00|2186.9|2177.9|2182.3|2179.3|2187|2182.6|2181.5|2176.6|873
1676937600000|2023-02-21 00:00:00|2182.2|2179.2|2180.9|2177.9|2186.5|2183.5|2178.7|2175.7|1818
1676941200000|2023-02-21 01:00:00|2180.8|2177.8|2177.7|2174.7|2180.9|2177.9|2173.6|2170.6|3016
1676944800000|2023-02-21 02:00:00|2177.6|2174.6|2175.5|2172.5|2181.1|2178.1|2175.4|2172.4|2396
1676948400000|2023-02-21 03:00:00|2175|2172|2173.1|2170.1|2176.7|2173.7|2171|2168|1941
1676952000000|2023-02-21 04:00:00|2172.9|2169.9|2174.5|2171.5|2175|2172|2170.2|2167.2|1220
1676955600000|2023-02-21 05:00:00|2174.3|2171.3|2176.3|2173.3|2176.6|2173.6|2170.1|2167.1|1973
1676959200000|2023-02-21 06:00:00|2176.4|2173.4|2172.9|2169.9|2176.4|2173.4|2170.7|2167.7|2355
1676962800000|2023-02-21 07:00:00|2172.8|2169.8|2168.8|2165.8|2174.5|2171.5|2166.9|2163.9|3472
1676966400000|2023-02-21 08:00:00|2168.9|2165.9|2171.9|2168.9|2174.5|2171.5|2166.5|2163.5|5122
1676970000000|2023-02-21 09:00:00|2172|2169|2178.7|2175.7|2181.6|2178.6|2166.1|2163.2|5667
1676973600000|2023-02-21 10:00:00|2178.6|2175.6|2172.8|2169.8|2179.6|2176.6|2169.3|2166.7|3827
1676977200000|2023-02-21 11:00:00|2172.7|2169.7|2179.4|2176.4|2183.8|2180.8|2171.3|2168.4|3670
1676980800000|2023-02-21 12:00:00|2179.5|2176.5|2176.5|2173.5|2180.4|2177.4|2171.8|2168.8|3550
1676984400000|2023-02-21 13:00:00|2176.6|2173.6|2185|2182|2185|2182.3|2174.2|2171.2|5993
1676988000000|2023-02-21 14:00:00|2185.1|2182.1|2179.5|2176.5|2197.1|2194.6|2176.5|2173.5|9357
1676991600000|2023-02-21 15:00:00|2179.1|2176.1|2192.8|2189.8|2199.2|2196.2|2177|2174|10097
1676995200000|2023-02-21 16:00:00|2192.9|2189.9|2184.9|2181.9|2196.1|2193.7|2184.3|2181.3|6095
1676998800000|2023-02-21 17:00:00|2184.6|2181.6|2196.8|2193.8|2198.8|2196.4|2183|2180|4082
1677002400000|2023-02-21 18:00:00|2196.7|2193.7|2183.6|2180.6|2197.7|2194.7|2182.4|2179.4|3280
1677006000000|2023-02-21 19:00:00|2183.5|2180.5|2185.2|2182.2|2186.8|2183.8|2181.8|2178.8|2228
1677009600000|2023-02-21 20:00:00|2185.4|2182.4|2185.6|2182.6|2190|2187|2183.6|2180.6|2416
1677013200000|2023-02-21 21:00:00|2185.2|2182.2|2185|2182|2188.3|2184|2184.3|2180.3|860
1677020400000|2023-02-21 23:00:00|2186.2|2183.2|2187.5|2184.5|2191.5|2185.7|2185.3|2180.4|987
1677024000000|2023-02-22 00:00:00|2187.6|2184.6|2188.9|2185.9|2190.5|2187.5|2187.2|2184.2|1823
1677027600000|2023-02-22 01:00:00|2188.4|2185.4|2184.2|2181.2|2191.6|2188.6|2181.2|2178.2|3439
1677031200000|2023-02-22 02:00:00|2184|2181|2185|2182|2187.3|2184.3|2182.8|2179.8|2475
1677034800000|2023-02-22 03:00:00|2184.8|2181.8|2185.2|2182.2|2189.4|2186.4|2182.5|2179.9|2007
1677038400000|2023-02-22 04:00:00|2185.3|2182.3|2185.3|2182.3|2185.9|2182.9|2183.2|2180.2|1191
1677042000000|2023-02-22 05:00:00|2185.4|2182.4|2185.1|2182.1|2186.3|2183.3|2182.5|2179.5|1789
1677045600000|2023-02-22 06:00:00|2185.2|2182.2|2182.2|2179.2|2186.1|2183.1|2181.9|2178.9|1962
1677049200000|2023-02-22 07:00:00|2182.3|2179.3|2184.8|2181.8|2186.9|2183.9|2177.5|2174.7|3113
1677052800000|2023-02-22 08:00:00|2184.9|2181.9|2177.1|2174.1|2187.1|2184.1|2173.2|2170.2|3807
1677056400000|2023-02-22 09:00:00|2176.9|2173.9|2181.2|2178.2|2184.3|2181.3|2175|2172|3680
1677060000000|2023-02-22 10:00:00|2181.1|2178.1|2181.5|2178.5|2185.5|2182.5|2177.4|2174.4|3626
1677063600000|2023-02-22 11:00:00|2181.4|2178.4|2189|2186|2191.2|2188.6|2181|2178|4026
1677067200000|2023-02-22 12:00:00|2189.1|2186.1|2191.6|2188.6|2199.8|2196.8|2186.9|2183.9|4508
1677070800000|2023-02-22 13:00:00|2191.5|2188.5|2187.2|2184.2|2194.2|2191.2|2182.3|2179.3|5449
1677074400000|2023-02-22 14:00:00|2187.3|2184.3|2177.8|2174.8|2189.1|2186.1|2173.2|2170.4|7209
1677078000000|2023-02-22 15:00:00|2177.6|2174.6|2167.1|2164.1|2178.6|2175.8|2163.9|2160.9|7581
1677081600000|2023-02-22 16:00:00|2167.2|2164.2|2163.8|2160.8|2172.5|2169.5|2161.7|2158.7|5475
1677085200000|2023-02-22 17:00:00|2163.2|2160.2|2170.8|2167.8|2171.8|2168.9|2159.7|2157.2|3600
1677088800000|2023-02-22 18:00:00|2170.7|2167.7|2160.9|2157.9|2171.2|2168.2|2156.5|2154.1|3620
1677092400000|2023-02-22 19:00:00|2160.2|2157.2|2147.6|2144.6|2166.8|2163.8|2146.9|2144.3|8650
1677096000000|2023-02-22 20:00:00|2147.8|2144.8|2151.2|2148.2|2154.8|2151.8|2145.8|2142.8|4293
1677099600000|2023-02-22 21:00:00|2151.3|2148.3|2152.9|2149.9|2154.2|2151.2|2149.9|2146.9|1272
1677106800000|2023-02-22 23:00:00|2153.3|2150.3|2152.8|2149.8|2155.4|2151.6|2151.3|2147.3|1112
1677110400000|2023-02-23 00:00:00|2153|2150|2156.8|2153.8|2157.1|2154.1|2151.2|2148.2|1308
1677114000000|2023-02-23 01:00:00|2156.9|2153.9|2164.4|2161.4|2166|2163|2156.8|2153.8|3049
1677117600000|2023-02-23 02:00:00|2164.3|2161.3|2167|2164|2167.9|2164.9|2162|2159|2377
1677121200000|2023-02-23 03:00:00|2167.1|2164.1|2165.6|2162.6|2169.7|2166.9|2164.4|2161.4|1995
1677124800000|2023-02-23 04:00:00|2165.5|2162.5|2167.9|2164.9|2167.9|2164.9|2164.3|2161.3|950
1677128400000|2023-02-23 05:00:00|2167.5|2164.5|2163.4|2160.4|2167.7|2164.7|2162|2159.5|1637
1677132000000|2023-02-23 06:00:00|2163.5|2160.5|2164.2|2161.2|2168.6|2165.6|2162.6|2159.6|2358
1677135600000|2023-02-23 07:00:00|2164.1|2161.1|2161.4|2158.4|2164.9|2161.9|2158.1|2155.1|2718
1677139200000|2023-02-23 08:00:00|2161.3|2158.3|2157.7|2154.7|2163.4|2160.4|2157.2|2154.2|3451
1677142800000|2023-02-23 09:00:00|2157.8|2154.8|2154.8|2151.8|2158.3|2155.3|2151.7|2148.7|2942
1677146400000|2023-02-23 10:00:00|2154.9|2151.9|2158|2155|2159.2|2156.2|2152.7|2149.7|2367
1677150000000|2023-02-23 11:00:00|2157.9|2154.9|2161.2|2158.2|2163.2|2160.2|2155.9|2152.9|2430
1677153600000|2023-02-23 12:00:00|2161.1|2158.1|2160.2|2157.2|2164.3|2161.4|2155.8|2152.8|3160
1677157200000|2023-02-23 13:00:00|2160.1|2157.1|2161.9|2158.9|2162.9|2159.9|2141.1|2138.6|8192
1677160800000|2023-02-23 14:00:00|2162|2159|2161.2|2158.2|2166|2163.4|2150.7|2147.7|10058
1677164400000|2023-02-23 15:00:00|2161.4|2158.4|2144.1|2141.1|2162.3|2159.3|2139.4|2136.4|8670
1677168000000|2023-02-23 16:00:00|2143.8|2140.8|2134.7|2131.7|2145|2142|2131.6|2128.6|7310
1677171600000|2023-02-23 17:00:00|2134.4|2131.4|2136.2|2133.2|2138.6|2135.9|2131.8|2128.8|4287
1677175200000|2023-02-23 18:00:00|2136.3|2133.3|2130.9|2127.9|2137.8|2134.8|2129.6|2126.6|3819
1677178800000|2023-02-23 19:00:00|2131|2128|2131|2128|2133.9|2130.9|2127.9|2124.9|2736
1677182400000|2023-02-23 20:00:00|2131.1|2128.1|2135.8|2132.8|2137|2134.5|2130.7|2127.7|2087
1677186000000|2023-02-23 21:00:00|2135.7|2132.7|2136.6|2127.6|2137.5|2133.3|2132.4|2127|985
1677193200000|2023-02-23 23:00:00|2134.3|2131.3|2134|2131|2137.1|2132|2131.3|2127|1213
1677196800000|2023-02-24 00:00:00|2134.2|2131.2|2137.1|2134.1|2137.2|2134.2|2132.7|2129.7|2127
1677200400000|2023-02-24 01:00:00|2137|2134|2138.7|2135.7|2141.8|2138.8|2135.1|2132.1|4133
1677204000000|2023-02-24 02:00:00|2138.4|2135.4|2131.7|2128.7|2141.6|2138.6|2131.4|2128.4|2521
1677207600000|2023-02-24 03:00:00|2131.8|2128.8|2133.1|2130.1|2136.6|2133.6|2131.3|2128.3|2091
1677211200000|2023-02-24 04:00:00|2133.2|2130.2|2132.1|2129.1|2133.8|2131.2|2130.3|2127.7|1578
1677214800000|2023-02-24 05:00:00|2132.2|2129.2|2130.9|2127.9|2132.7|2129.7|2128.1|2125.1|1960
1677218400000|2023-02-24 06:00:00|2131|2128|2130.2|2127.2|2134.9|2131.9|2129|2126|2150
1677222000000|2023-02-24 07:00:00|2130.1|2127.1|2122.7|2119.7|2131.2|2128.2|2122.1|2119.1|2876
1677225600000|2023-02-24 08:00:00|2122.6|2119.6|2122.5|2119.5|2125.8|2122.8|2115.4|2112.4|3840
1677229200000|2023-02-24 09:00:00|2122.6|2119.6|2119.7|2116.7|2128.7|2125.7|2119.3|2116.3|2384
1677232800000|2023-02-24 10:00:00|2119.6|2116.6|2116.4|2113.4|2124|2121|2116.4|2113.4|2211
1677236400000|2023-02-24 11:00:00|2116.7|2113.7|2111.3|2108.3|2117.5|2114.5|2104.6|2101.8|3166
1677240000000|2023-02-24 12:00:00|2111|2108|2111.9|2108.9|2114.6|2111.6|2105.6|2102.6|3643
1677243600000|2023-02-24 13:00:00|2112|2109|2108.4|2106.4|2112.9|2110.7|2096.3|2093.9|8496
1677247200000|2023-02-24 14:00:00|2108.7|2106.7|2097.2|2094.2|2109.2|2107.2|2084.2|2081.5|8395
1677250800000|2023-02-24 15:00:00|2097.1|2094.1|2083.8|2081.8|2102.9|2099.9|2083.3|2080.7|7595
1677254400000|2023-02-24 16:00:00|2083.9|2081.9|2090|2087|2094.9|2092.9|2081.7|2079.7|4611
1677258000000|2023-02-24 17:00:00|2090.2|2087.2|2079.6|2077.6|2090.9|2088.9|2079.1|2077.1|2975
1677261600000|2023-02-24 18:00:00|2079.5|2077.5|2084.8|2081.8|2086.7|2084.2|2079.4|2077.4|3081
1677265200000|2023-02-24 19:00:00|2085.2|2082.2|2080.5|2077.5|2085.4|2082.7|2079.1|2076.7|2218
1677268800000|2023-02-24 20:00:00|2080.6|2077.6|2078|2075|2085.7|2083.1|2075.4|2072.4|2300
1677272400000|2023-02-24 21:00:00|2077.8|2074.8|2077.8|2074.8|2081.3|2077|2075.4|2071.3|1921
1677452400000|2023-02-26 23:00:00|2085.8|2080.5|2079.5|2076.5|2087.3|2083.6|2077.8|2074.8|1973
1677456000000|2023-02-27 00:00:00|2078.9|2075.9|2082.8|2079.8|2083|2080.3|2074.6|2071.6|2020
1677459600000|2023-02-27 01:00:00|2082.7|2079.7|2078.6|2075.6|2085.2|2082.4|2077.5|2074.7|3687
1677463200000|2023-02-27 02:00:00|2078.4|2075.4|2072.5|2069.5|2079.4|2077.1|2071|2068.2|2884
1677466800000|2023-02-27 03:00:00|2072.6|2069.6|2061.1|2058.1|2073.7|2070.8|2058.1|2055.8|3010
1677470400000|2023-02-27 04:00:00|2060.9|2057.9|2063.9|2061.9|2065.3|2062.8|2058.9|2056.4|1464
1677474000000|2023-02-27 05:00:00|2063.8|2061.8|2063.4|2060.4|2066.5|2064.1|2060.4|2058|2461
1677477600000|2023-02-27 06:00:00|2063.3|2060.3|2066.7|2063.7|2069.9|2067.3|2061.9|2058.9|2970
1677481200000|2023-02-27 07:00:00|2066.5|2063.5|2068|2065|2072.4|2069.4|2062.7|2059.8|3146
1677484800000|2023-02-27 08:00:00|2068.1|2065.1|2073.8|2070.8|2081.3|2078.7|2067.7|2064.7|3876
1677488400000|2023-02-27 09:00:00|2073.6|2070.6|2071.1|2068.1|2077.7|2075.2|2070.9|2068|2809
1677492000000|2023-02-27 10:00:00|2070.8|2068.8|2071.2|2068.2|2075|2072.1|2069.6|2067|3257
1677495600000|2023-02-27 11:00:00|2070.8|2068.8|2074.4|2071.4|2077|2074.3|2068.8|2066.1|2615
1677499200000|2023-02-27 12:00:00|2074.3|2071.3|2071.4|2068.4|2079.3|2076.3|2069.7|2067.1|2730
1677502800000|2023-02-27 13:00:00|2071.3|2068.3|2071.7|2069.7|2075.8|2073.2|2062.7|2060.3|5701
1677506400000|2023-02-27 14:00:00|2071.8|2069.8|2081.3|2078.3|2081.8|2079.7|2068.7|2066.4|5522
1677510000000|2023-02-27 15:00:00|2081.5|2078.5|2064.9|2061.9|2082.8|2080.5|2062.4|2060|5784
1677513600000|2023-02-27 16:00:00|2065|2062|2069.8|2067.8|2070.8|2068.5|2058.7|2056.3|3104
1677517200000|2023-02-27 17:00:00|2070.1|2068.1|2070.8|2068.8|2073.9|2071.4|2068.8|2066.3|2140
1677520800000|2023-02-27 18:00:00|2070.9|2068.9|2074.2|2072.2|2076.4|2074|2067.9|2065.6|2010
1677524400000|2023-02-27 19:00:00|2074.1|2072.1|2060.7|2058.7|2075.5|2073|2060.4|2058.1|2360
1677528000000|2023-02-27 20:00:00|2060.8|2058.8|2060.2|2057.2|2063.9|2061.2|2056.4|2054.4|3001
1677531600000|2023-02-27 21:00:00|2060.3|2057.3|2064.6|2061.6|2066.9|2062.5|2059.8|2057.3|834
1677538800000|2023-02-27 23:00:00|2064.4|2061.4|2064.7|2061.7|2069.6|2065.5|2063.4|2059.3|926
1677542400000|2023-02-28 00:00:00|2064.6|2061.6|2064.2|2061.2|2066.9|2064.3|2062.7|2060.3|1252
1677546000000|2023-02-28 01:00:00|2064.3|2061.3|2065.4|2062.4|2070.1|2067.6|2061.3|2059.1|2427
1677549600000|2023-02-28 02:00:00|2065.5|2062.5|2069.3|2066.3|2072.7|2070.2|2062.6|2060|2165
1677553200000|2023-02-28 03:00:00|2069.2|2066.2|2065.8|2063.8|2069.6|2067.2|2065.4|2063|1924
1677556800000|2023-02-28 04:00:00|2066.5|2063.5|2060.8|2058.8|2066.5|2064.2|2060.6|2058.1|1239
1677560400000|2023-02-28 05:00:00|2060.7|2058.7|2058.5|2056.5|2062.1|2059.6|2057.3|2054.9|2231
1677564000000|2023-02-28 06:00:00|2058.4|2056.4|2066.4|2063.4|2068.9|2066|2057.8|2055|2209
1677567600000|2023-02-28 07:00:00|2066.5|2063.5|2055.2|2053.2|2066.6|2064.1|2054.2|2051.9|3112
1677571200000|2023-02-28 08:00:00|2055.1|2053.1|2055.1|2053.1|2057.7|2055.6|2043.1|2041|5114
1677574800000|2023-02-28 09:00:00|2056|2053|2053.5|2051.5|2060.5|2057.9|2050.3|2047.9|3457
1677578400000|2023-02-28 10:00:00|2053.8|2051.8|2056.4|2053.4|2057.1|2054.9|2052.5|2050|2752
1677582000000|2023-02-28 11:00:00|2056.5|2053.5|2058.4|2056.4|2061.7|2059|2054.5|2052.2|2578
1677585600000|2023-02-28 12:00:00|2057.7|2055.7|2057.6|2055.6|2058.5|2056|2051.4|2049.2|2866
1677589200000|2023-02-28 13:00:00|2057.5|2055.5|2072.1|2069.1|2072.9|2070.6|2053.3|2051.3|4457
1677592800000|2023-02-28 14:00:00|2072|2070|2072.6|2069.6|2077.2|2074.6|2057.3|2055.3|6131
1677596400000|2023-02-28 15:00:00|2072.8|2069.8|2079.3|2076.3|2085|2082.8|2071.7|2069.5|7882
1677600000000|2023-02-28 16:00:00|2079.6|2076.6|2082.7|2080.7|2087|2084.8|2078.8|2076.1|3924
1677603600000|2023-02-28 17:00:00|2082.9|2080.9|2096.8|2094.8|2101.6|2099.6|2082.6|2080.4|3485
1677607200000|2023-02-28 18:00:00|2096.7|2094.7|2095.4|2093.4|2100.5|2097.8|2093.8|2091.6|2548
1677610800000|2023-02-28 19:00:00|2095.3|2093.3|2097.5|2094.5|2101.9|2099.5|2094.9|2092.5|1961
1677614400000|2023-02-28 20:00:00|2097.4|2094.4|2092.2|2089.2|2097.5|2094.5|2091.8|2089|2004
1677618000000|2023-02-28 21:00:00|2092|2089|2092|2089|2094.3|2090.7|2090.6|2087.6|1200
1677625200000|2023-02-28 23:00:00|2091.3|2088.3|2089.9|2086.9|2095.1|2089.7|2089.5|2086.5|886
1677628800000|2023-03-01 00:00:00|2089.6|2086.6|2087.1|2084.1|2090|2087|2085.8|2083.2|1703
1677632400000|2023-03-01 01:00:00|2087.2|2084.2|2106.7|2103.7|2107.1|2104.3|2084.2|2081.7|3576
1677636000000|2023-03-01 02:00:00|2106.6|2103.6|2103.8|2101.8|2107.4|2104.9|2102.9|2100|2215
1677639600000|2023-03-01 03:00:00|2103.7|2101.7|2108.9|2106.9|2110.5|2107.8|2103|2100.1|1976
1677643200000|2023-03-01 04:00:00|2109|2107|2107.4|2105.4|2111.3|2108.7|2106.2|2103.5|1327
1677646800000|2023-03-01 05:00:00|2107.6|2105.6|2109.3|2106.3|2113|2110.4|2107|2104.6|2537
1677650400000|2023-03-01 06:00:00|2109.2|2106.2|2114.6|2111.6|2119.1|2116.2|2109|2106|2748
1677654000000|2023-03-01 07:00:00|2114.7|2111.7|2109.8|2107.8|2116.2|2113.7|2103|2100.6|4100
1677657600000|2023-03-01 08:00:00|2109.7|2107.7|2106.8|2104.8|2111.2|2108.2|2100.5|2098.1|4234
1677661200000|2023-03-01 09:00:00|2107.4|2104.4|2102.5|2100.5|2114.5|2112.1|2101.8|2099|3412
1677664800000|2023-03-01 10:00:00|2102.6|2100.6|2103.7|2100.7|2104|2101.4|2095.8|2093.2|2628
1677668400000|2023-03-01 11:00:00|2103.8|2100.8|2101.4|2098.4|2110.3|2107.3|2099|2096.5|2938
1677672000000|2023-03-01 12:00:00|2100.7|2098.7|2113.6|2111.6|2115.2|2112.7|2099.4|2096.9|3498
1677675600000|2023-03-01 13:00:00|2113.5|2111.5|2101.6|2098.6|2116.7|2114.2|2092.7|2090.1|5640
1677679200000|2023-03-01 14:00:00|2101.5|2098.5|2111.4|2108.4|2115.4|2113|2094.7|2092.2|6826
1677682800000|2023-03-01 15:00:00|2114|2108.9|2113.9|2111.9|2119.3|2117|2096.4|2093.9|10219
1677686400000|2023-03-01 16:00:00|2113.5|2111.5|2105.7|2103.7|2114.7|2112.4|2093.9|2091.9|5416
1677690000000|2023-03-01 17:00:00|2105.8|2103.8|2098|2096|2107.7|2105.4|2092.9|2090.5|3898
1677693600000|2023-03-01 18:00:00|2098.2|2096.2|2104.9|2102.9|2105.4|2103.1|2096.2|2094.2|3013
1677697200000|2023-03-01 19:00:00|2104.8|2102.8|2101.4|2099.4|2105.9|2103.9|2100.5|2098.3|2513
1677700800000|2023-03-01 20:00:00|2101.3|2099.3|2099.5|2096.5|2102.6|2100.3|2098.6|2095.8|2132
1677704400000|2023-03-01 21:00:00|2098.9|2096.9|2100.4|2097.4|2102|2099.5|2098.6|2096.1|924
1677711600000|2023-03-01 23:00:00|2101.4|2098.4|2099.3|2096.3|2102.9|2100.5|2098.6|2095.7|1010
1677715200000|2023-03-02 00:00:00|2099.2|2096.2|2098.3|2095.3|2102.9|2100.7|2097.7|2094.7|1664
1677718800000|2023-03-02 01:00:00|2098.2|2095.2|2091|2088|2098.8|2096.1|2084|2081.3|4269
1677722400000|2023-03-02 02:00:00|2091.1|2088.1|2094.2|2091.2|2098.2|2095.2|2089.4|2087.3|3263
1677726000000|2023-03-02 03:00:00|2093.6|2091.6|2094|2091|2095.3|2092.3|2089.6|2086.8|2289
1677729600000|2023-03-02 04:00:00|2093.9|2090.9|2097.8|2094.8|2098.6|2096.3|2093.2|2090.6|1477
1677733200000|2023-03-02 05:00:00|2097.7|2094.7|2093.5|2090.5|2098.2|2095.8|2088.9|2086.3|2007
1677736800000|2023-03-02 06:00:00|2093.6|2090.6|2085.4|2082.4|2094|2091.5|2084.6|2081.9|2301
1677740400000|2023-03-02 07:00:00|2085.3|2082.3|2079.9|2077.9|2088.1|2085.2|2078.4|2075.4|3470
1677744000000|2023-03-02 08:00:00|2080|2078|2086.2|2083.2|2088|2086|2078.5|2075.8|4277
1677747600000|2023-03-02 09:00:00|2086.1|2083.1|2080.1|2077.1|2089|2086.6|2077.2|2075.1|3667
1677751200000|2023-03-02 10:00:00|2079.6|2076.6|2074.8|2072.8|2080.6|2078.1|2070.6|2068.1|3562
1677754800000|2023-03-02 11:00:00|2075.2|2072.2|2080.8|2078.8|2084.8|2082.6|2074.8|2071.8|3108
1677758400000|2023-03-02 12:00:00|2080.9|2078.9|2080.7|2078.7|2085|2083|2076.8|2074.6|3621
1677762000000|2023-03-02 13:00:00|2080.6|2078.6|2073.7|2071.7|2085.1|2082.7|2071.5|2069.5|5965
1677765600000|2023-03-02 14:00:00|2073.6|2071.6|2084.1|2082.1|2089|2086.6|2068.7|2066.1|7604
1677769200000|2023-03-02 15:00:00|2083.6|2081.6|2087.7|2084.7|2094.3|2091.9|2081.1|2078.9|7105
1677772800000|2023-03-02 16:00:00|2087.8|2084.8|2082.7|2080.7|2090.1|2087.5|2081|2078.8|4292
1677776400000|2023-03-02 17:00:00|2082.8|2080.8|2080.8|2078.8|2085.1|2083.1|2076.6|2074.2|3045
1677780000000|2023-03-02 18:00:00|2080.7|2078.7|2088.5|2086.5|2090.3|2087.6|2077|2074.8|3525
1677783600000|2023-03-02 19:00:00|2088.7|2086.7|2089.5|2087.5|2092.2|2090.2|2084.8|2082.8|3154
1677787200000|2023-03-02 20:00:00|2089.7|2087.7|2093|2091|2095.7|2093.3|2088.3|2086.1|2414
1677790800000|2023-03-02 21:00:00|2093.6|2090.6|2091.2|2088.2|2093.9|2091.5|2090.1|2087.8|1270
1677798000000|2023-03-02 23:00:00|2091.1|2088.1|2097|2094|2097.3|2094.3|2090.8|2088|990
1677801600000|2023-03-03 00:00:00|2096.9|2093.9|2098.3|2095.3|2099.7|2096.7|2095.8|2092.8|1531
1677805200000|2023-03-03 01:00:00|2098.5|2095.5|2102.3|2099.3|2108.2|2105.2|2098.1|2095.1|3955
1677808800000|2023-03-03 02:00:00|2102.4|2099.4|2101.6|2098.6|2107.3|2104.4|2100.8|2097.9|2690
1677812400000|2023-03-03 03:00:00|2101.5|2098.5|2100|2097|2103.4|2100.6|2097.9|2095.2|1809
1677816000000|2023-03-03 04:00:00|2099.9|2096.9|2100.1|2097.1|2101|2098.6|2097.8|2095.4|1138
1677819600000|2023-03-03 05:00:00|2100.2|2097.2|2099.1|2096.1|2103.2|2100.2|2098.5|2095.5|1862
1677823200000|2023-03-03 06:00:00|2098.9|2095.9|2107.6|2104.6|2108.3|2105.3|2098.8|2095.8|2663
1677826800000|2023-03-03 07:00:00|2107.2|2104.2|2103.8|2100.8|2108.7|2106.5|2102|2099.2|2632
1677830400000|2023-03-03 08:00:00|2103.9|2100.9|2104.2|2101.2|2108.4|2105.8|2102.7|2100.2|3158
1677834000000|2023-03-03 09:00:00|2104|2101|2106.8|2103.8|2110.5|2108.1|2102.5|2099.9|3100
1677837600000|2023-03-03 10:00:00|2106.7|2103.7|2114|2112|2115.5|2113|2105.4|2102.4|2530
1677841200000|2023-03-03 11:00:00|2113.6|2111.6|2112.5|2110.5|2117.1|2114.4|2110|2107.4|2790
1677844800000|2023-03-03 12:00:00|2112.6|2110.6|2106.6|2104.6|2112.9|2110.8|2103.9|2101.6|2836
1677848400000|2023-03-03 13:00:00|2107.1|2105.1|2107.9|2105.9|2117|2114.7|2105.6|2103.6|5000
1677852000000|2023-03-03 14:00:00|2108|2106|2093.6|2090.6|2113.3|2111.3|2086.9|2084.3|7145
1677855600000|2023-03-03 15:00:00|2092.3|2089.3|2102.7|2099.7|2104.6|2102.2|2085.4|2082.9|8051
1677859200000|2023-03-03 16:00:00|2102.8|2099.8|2111.7|2109.7|2112.4|2110.3|2100.4|2098.2|4092
1677862800000|2023-03-03 17:00:00|2111.6|2109.6|2111|2109|2112.9|2110.7|2107.4|2104.9|2660
1677866400000|2023-03-03 18:00:00|2110.9|2108.9|2117.3|2115.3|2119|2116.3|2109.7|2107.7|2478
1677870000000|2023-03-03 19:00:00|2117.4|2115.4|2122.8|2119.8|2123.1|2120.7|2114.2|2112|2142
1677873600000|2023-03-03 20:00:00|2123.1|2120.1|2126.9|2123.9|2128.9|2125.9|2121.2|2118.3|3442
1677877200000|2023-03-03 21:00:00|2126.5|2123.5|2128.1|2125.1|2128.5|2125.5|2122.9|2117.5|1324
1678057200000|2023-03-05 23:00:00|2122.5|2119.5|2120.1|2117.1|2124.1|2121.1|2119|2116.2|1619
1678060800000|2023-03-06 00:00:00|2120.3|2117.3|2119.5|2116.5|2124|2121.6|2118.9|2115.9|1614
1678064400000|2023-03-06 01:00:00|2119.6|2116.6|2125.1|2122.1|2127.1|2124.4|2115.6|2112.7|3705
1678068000000|2023-03-06 02:00:00|2125|2122|2128.7|2126.7|2130.6|2128.1|2119.3|2116.3|2856
1678071600000|2023-03-06 03:00:00|2128.8|2126.8|2129.7|2126.7|2132.2|2129.2|2127.6|2124.8|2042
1678075200000|2023-03-06 04:00:00|2129.6|2126.6|2125.7|2122.7|2131.5|2128.5|2125.5|2122.5|1421
1678078800000|2023-03-06 05:00:00|2125.6|2122.6|2124.1|2121.1|2129.3|2127.1|2123|2120|2012
1678082400000|2023-03-06 06:00:00|2124|2121|2126.3|2123.3|2127.9|2124.9|2121.7|2118.7|2550
1678086000000|2023-03-06 07:00:00|2126.7|2123.7|2128|2125|2132.2|2129.5|2122.8|2119.8|3599
1678089600000|2023-03-06 08:00:00|2127.9|2124.9|2118.6|2116.6|2131.8|2129.1|2116.3|2113.7|4411
1678093200000|2023-03-06 09:00:00|2119.1|2116.1|2117.3|2114.3|2126.4|2123.8|2114.5|2112.2|3250
1678096800000|2023-03-06 10:00:00|2117.5|2114.5|2117.5|2115.5|2122.7|2120.3|2116|2113.1|3013
1678100400000|2023-03-06 11:00:00|2117.6|2115.6|2109.7|2106.7|2118.7|2116.3|2107.5|2105.3|2821
1678104000000|2023-03-06 12:00:00|2109.8|2106.8|2120.3|2117.3|2120.3|2118.2|2107.8|2105.8|3067
1678107600000|2023-03-06 13:00:00|2120.4|2117.4|2113.2|2110.2|2121.4|2119.4|2111.4|2109.4|3962
1678111200000|2023-03-06 14:00:00|2113.1|2110.1|2115.5|2112.5|2119.7|2117.3|2109.5|2107.2|5079
1678114800000|2023-03-06 15:00:00|2115.9|2112.9|2115.5|2112.5|2121.3|2118.5|2108.9|2106.4|5668
1678118400000|2023-03-06 16:00:00|2115.4|2112.4|2114.3|2112.3|2120.8|2117.9|2111.9|2108.9|3723
1678122000000|2023-03-06 17:00:00|2114.6|2112.6|2107.6|2104.6|2118.6|2115.8|2103.3|2100.9|2976
1678125600000|2023-03-06 18:00:00|2107.4|2104.4|2104.1|2101.1|2107.7|2105.2|2101.4|2099|2873
1678129200000|2023-03-06 19:00:00|2103.8|2100.8|2101.5|2099.5|2104|2101|2099.1|2096.5|2120
1678132800000|2023-03-06 20:00:00|2101.3|2099.3|2104.1|2101.1|2105.7|2103.4|2100.7|2098.2|2032
1678136400000|2023-03-06 21:00:00|2104|2101|2106.3|2103.3|2107.1|2104.1|2102.7|2100.1|892
1678143600000|2023-03-06 23:00:00|2105.9|2102.9|2106.1|2103.1|2107.8|2104|2103.6|2098.8|938
1678147200000|2023-03-07 00:00:00|2105.8|2102.8|2107.2|2104.2|2107.6|2104.9|2103.7|2100.7|1204
1678150800000|2023-03-07 01:00:00|2107.3|2104.3|2108|2105|2109.3|2106.9|2102.2|2099.7|2806
1678154400000|2023-03-07 02:00:00|2108.1|2105.1|2109.1|2106.1|2113.4|2110.6|2106.5|2103.5|2373
1678158000000|2023-03-07 03:00:00|2109|2106|2109.7|2107.7|2110.4|2107.7|2106|2103.3|2499
1678161600000|2023-03-07 04:00:00|2109.3|2107.3|2109.8|2106.8|2113.6|2110.7|2108.6|2106.2|1687
1678165200000|2023-03-07 05:00:00|2109.9|2106.9|2108.7|2105.7|2111.8|2109.3|2107|2104.5|1737
1678168800000|2023-03-07 06:00:00|2108.6|2105.6|2105.6|2102.6|2110.1|2107.1|2104.9|2102.3|2181
1678172400000|2023-03-07 07:00:00|2105.7|2102.7|2111|2108|2115.8|2113.1|2102.7|2099.8|3060
1678176000000|2023-03-07 08:00:00|2110.9|2107.9|2106.8|2104.8|2112.7|2109.7|2103.4|2101.4|3025
1678179600000|2023-03-07 09:00:00|2106.4|2104.4|2098.8|2095.8|2107.6|2105.4|2095|2092.5|2960
1678183200000|2023-03-07 10:00:00|2098.9|2095.9|2097.3|2095.3|2101.6|2099|2097.3|2094.5|2514
1678186800000|2023-03-07 11:00:00|2097.2|2095.2|2094|2091|2101.1|2098.7|2092.1|2089.2|2238
1678190400000|2023-03-07 12:00:00|2093|2091.1|2091.6|2089.6|2093.9|2091.2|2088.1|2085.7|2634
1678194000000|2023-03-07 13:00:00|2091.8|2089.8|2071.1|2069.1|2093.4|2090.8|2067.2|2065.2|5709
1678197600000|2023-03-07 14:00:00|2071.4|2069.4|2059.3|2057.3|2073.7|2071.5|2056.8|2054.5|5803
1678201200000|2023-03-07 15:00:00|2059.2|2057.2|2021.3|2019.3|2059.2|2057.2|2019.8|2017.2|12281
1678204800000|2023-03-07 16:00:00|2020.8|2018.8|2027.1|2025.1|2030.7|2028.7|2019.6|2017.6|7304
1678208400000|2023-03-07 17:00:00|2027.2|2025.2|2012.4|2010.4|2032.1|2029.1|2011.8|2009.7|6050
1678212000000|2023-03-07 18:00:00|2012.5|2010.5|2010.3|2007.3|2016.7|2014.7|2005.8|2003.8|5286
1678215600000|2023-03-07 19:00:00|2010.2|2007.2|2006.2|2004.2|2012.3|2009.6|2004.9|2002.5|2530
1678219200000|2023-03-07 20:00:00|2006.3|2004.3|2009.5|2006.5|2013.4|2011.1|2003.4|2001.3|2949
1678222800000|2023-03-07 21:00:00|2009.6|2006.6|2009.2|2006.2|2012.1|2009.6|2008.2|2004.5|1400
1678230000000|2023-03-07 23:00:00|2011.3|2008.3|2011.7|2008.7|2012.9|2010.1|2009.6|2006.6|1340
1678233600000|2023-03-08 00:00:00|2011.8|2008.8|2007.7|2004.7|2011.9|2009|2004.6|2002.1|1877
1678237200000|2023-03-08 01:00:00|2007.6|2004.6|2000.7|1997.7|2008.8|2005.8|1997.7|1995.7|4619
1678240800000|2023-03-08 02:00:00|2000.5|1997.5|1993.9|1991.9|2003.3|2000.8|1993.5|1990.6|3086
1678244400000|2023-03-08 03:00:00|1994|1992|1993.9|1990.9|1997|1994.3|1992.3|1989.9|2055
1678248000000|2023-03-08 04:00:00|1994|1991|2002.2|1999.2|2002.7|2000.2|1993.9|1991|1661
1678251600000|2023-03-08 05:00:00|2002.1|1999.1|2002.3|2000.3|2003.9|2000.9|1998.2|1995.3|2681
1678255200000|2023-03-08 06:00:00|2002.4|2000.4|2007.5|2004.5|2009.1|2006.1|2001.1|1998.3|2700
1678258800000|2023-03-08 07:00:00|2007.4|2004.4|2005.6|2003.6|2007.9|2005.3|2001|1999|3404
1678262400000|2023-03-08 08:00:00|2005.5|2003.5|2004.8|2001.8|2010.9|2008.9|2002.8|2000.4|3646
1678266000000|2023-03-08 09:00:00|2004.6|2001.6|2008.2|2005.2|2011.1|2009.1|2002.6|2000.6|2942
1678269600000|2023-03-08 10:00:00|2008.1|2005.1|2009.7|2006.7|2013.2|2010.2|2004.6|2002.2|2133
1678273200000|2023-03-08 11:00:00|2009.2|2007.2|2011.5|2009.5|2018.4|2016.4|2008.4|2005.9|2720
1678276800000|2023-03-08 12:00:00|2012.2|2010.2|2014.8|2012.8|2016.7|2014.7|2008.9|2006.9|2653
1678280400000|2023-03-08 13:00:00|2014.7|2012.7|2009.3|2007.3|2017.6|2015|2004.8|2002.8|6821
1678284000000|2023-03-08 14:00:00|2009.1|2007.1|2022.3|2019.3|2022.9|2020.9|2006.7|2004.7|6650
1678287600000|2023-03-08 15:00:00|2022.4|2019.4|2012.8|2010.8|2024|2021.9|2011.6|2009.2|10044
1678291200000|2023-03-08 16:00:00|2012.7|2010.7|2006.3|2004.3|2015.6|2013.5|2005.5|2003.5|5326
1678294800000|2023-03-08 17:00:00|2006.1|2004.1|2006.9|2004.9|2009.4|2007.4|2001.7|1999.7|3420
1678298400000|2023-03-08 18:00:00|2006.8|2004.8|2007.2|2004.2|2012.4|2010.4|2004|2001.7|3156
1678302000000|2023-03-08 19:00:00|2007.1|2004.1|2008|2006|2010.2|2008.2|2005.6|2003.6|2216
1678305600000|2023-03-08 20:00:00|2008.1|2006.1|2002.6|2000.6|2009.1|2006.8|2002.3|1999.9|1725
1678309200000|2023-03-08 21:00:00|2002.3|2000.3|2003.7|2000.7|2005.7|2003.2|2002.2|2000|854
1678316400000|2023-03-08 23:00:00|2004.4|2001.4|2005.3|2003.3|2007.7|2004.8|2004.1|2001.1|979
1678320000000|2023-03-09 00:00:00|2005.2|2003.2|2005.8|2002.8|2007.5|2005.2|2003.1|2000.4|1520
1678323600000|2023-03-09 01:00:00|2005.7|2002.7|2000.6|1997.6|2007.7|2005|1999.6|1997.1|2775
1678327200000|2023-03-09 02:00:00|2000.4|1997.4|2001.4|1998.4|2003|2001|1999.1|1996.7|2018
1678330800000|2023-03-09 03:00:00|2001.3|1998.3|2004|2002|2004.6|2002.2|1999|1996.6|1326
1678334400000|2023-03-09 04:00:00|2003.9|2001.9|2006.4|2004.4|2007|2004.6|2001.3|1999.1|1030
1678338000000|2023-03-09 05:00:00|2006.8|2003.8|2005.6|2003.6|2010|2007.3|2004.9|2002.4|1867
1678341600000|2023-03-09 06:00:00|2005.7|2003.7|2003|2000|2007|2004.7|2000.9|1997.9|2194
1678345200000|2023-03-09 07:00:00|2002.9|1999.9|2005.2|2002.2|2007.6|2005.6|2000.5|1997.9|2704
1678348800000|2023-03-09 08:00:00|2005.1|2002.1|2009.7|2007.7|2012.6|2010.2|2001.3|1998.9|3850
1678352400000|2023-03-09 09:00:00|2009.6|2007.6|2011.2|2009.2|2014.1|2011.6|2008.7|2006.5|2508
1678356000000|2023-03-09 10:00:00|2011.3|2009.3|2013.4|2011.4|2014.1|2011.9|2010.2|2007.6|2108
1678359600000|2023-03-09 11:00:00|2013.5|2011.5|2014.2|2011.2|2017.3|2014.8|2012.4|2010.2|1744
1678363200000|2023-03-09 12:00:00|2014.3|2011.3|2011.8|2009.8|2014.7|2011.7|2009.2|2006.6|1751
1678366800000|2023-03-09 13:00:00|2011.9|2009.9|2019|2017|2023.4|2021.3|2006.7|2004.7|5886
1678370400000|2023-03-09 14:00:00|2019.1|2017.1|2023|2021|2028.9|2026.8|2012.7|2010.2|7605
1678374000000|2023-03-09 15:00:00|2022.8|2020.8|2018.3|2016.3|2030.7|2028.7|2017.2|2015.1|6568
1678377600000|2023-03-09 16:00:00|2018.4|2016.4|2008.9|2006.9|2018.9|2016.6|2008.3|2005.8|4222
1678381200000|2023-03-09 17:00:00|2008.8|2006.8|2013|2011|2016.2|2013.9|2008.4|2006|3329
1678384800000|2023-03-09 18:00:00|2012.9|2010.9|2015|2013|2016|2013.3|2009.3|2006.7|4135
1678388400000|2023-03-09 19:00:00|2015.1|2013.1|2010.2|2008.2|2019.5|2017.5|2009.7|2007.2|3101
1678392000000|2023-03-09 20:00:00|2010.3|2008.3|2007.5|2005.5|2010.9|2008.3|2000.4|1997.6|3949
1678395600000|2023-03-09 21:00:00|2007.8|2004.8|2009|2006|2012.3|2006.5|2006.4|2003.6|1360
1678402800000|2023-03-09 23:00:00|2012.3|2009.3|2010.4|2007.4|2012.4|2009.8|2008.2|2005.5|1185
1678406400000|2023-03-10 00:00:00|2010.3|2007.3|2014.1|2011.1|2014.5|2012|2009.2|2006.2|1898
1678410000000|2023-03-10 01:00:00|2014|2011|2006.7|2004.7|2015.9|2012.9|2006.2|2003.5|2734
1678413600000|2023-03-10 02:00:00|2006.8|2004.8|2002.9|1999.9|2010.4|2007.5|1997.1|1994.1|4594
1678417200000|2023-03-10 03:00:00|2002.8|1999.8|1995.3|1992.3|2002.8|2000.1|1994|1991.4|2372
1678420800000|2023-03-10 04:00:00|1995.2|1992.2|1995.6|1992.6|1997.3|1994.7|1991.3|1988.5|2038
1678424400000|2023-03-10 05:00:00|1995.7|1992.7|2003.3|2001.3|2004.5|2001.9|1993.2|1991|2596
1678428000000|2023-03-10 06:00:00|2003.2|2001.2|2000.1|1997.1|2008|2005|1998.4|1995.9|2599
1678431600000|2023-03-10 07:00:00|2000.2|1997.2|2010.9|2008.9|2012.8|2010.5|2000.2|1997.2|4126
1678435200000|2023-03-10 08:00:00|2011.1|2009.1|2010.3|2007.3|2017.8|2015.4|2003.3|2001.1|4720
1678438800000|2023-03-10 09:00:00|2010.4|2007.4|2005.5|2003.5|2015.5|2013.5|2005.1|2002.4|3243
1678442400000|2023-03-10 10:00:00|2005.4|2003.4|2006.3|2003.3|2010.3|2008.1|2004.8|2002.3|2633
1678446000000|2023-03-10 11:00:00|2006.2|2003.2|2010.4|2007.4|2014.6|2012.2|2004.4|2002.4|2340
1678449600000|2023-03-10 12:00:00|2010.6|2007.6|2013.9|2010.9|2017|2014.6|2008.1|2005.5|3097
1678453200000|2023-03-10 13:00:00|2013.7|2010.7|2043.8|2040.8|2052.3|2049.3|2007|2001.3|12965
1678456800000|2023-03-10 14:00:00|2043.7|2040.7|2061.4|2058.4|2065.4|2062.4|2036.3|2033.3|18842
1678460400000|2023-03-10 15:00:00|2062.2|2059.2|2070.6|2067.6|2081|2078|2060.1|2057.1|16828
1678464000000|2023-03-10 16:00:00|2070.7|2067.7|2043.5|2040.5|2072.3|2069.3|2042.8|2039.8|12968
1678467600000|2023-03-10 17:00:00|2043.6|2040.6|2051|2048|2054.1|2051.1|2041.8|2038.8|9084
1678471200000|2023-03-10 18:00:00|2050.9|2047.9|2043|2040|2053.1|2050.1|2042.5|2039.5|7643
1678474800000|2023-03-10 19:00:00|2043.2|2040.2|2048|2045|2053.1|2050.1|2043.1|2040.1|8538
1678478400000|2023-03-10 20:00:00|2047.9|2044.9|2054.1|2051.1|2055.8|2052.8|2047.7|2044.9|7305
1678482000000|2023-03-10 21:00:00|2054.7|2051.7|2054.9|2051.9|2058.3|2052.8|2052.2|2047.1|2692
1678658400000|2023-03-12 22:00:00|2073.2|2068.2|2074.1|2071.1|2099.6|2087.4|2065.8|2062.8|7642
1678662000000|2023-03-12 23:00:00|2074.6|2071.6|2068.3|2065.3|2081.1|2078.1|2065|2062.3|5862
1678665600000|2023-03-13 00:00:00|2068.2|2065.2|2063.1|2060.1|2073.9|2070.9|2062.4|2059.9|4829
1678669200000|2023-03-13 01:00:00|2062.9|2059.9|2061.5|2059.5|2075.1|2072.2|2060.4|2057.6|6691
1678672800000|2023-03-13 02:00:00|2061.4|2059.4|2085.3|2082.3|2088|2085|2060.8|2058.4|6859
1678676400000|2023-03-13 03:00:00|2085.4|2082.4|2081.7|2078.7|2088.5|2085.5|2081.1|2078.3|4687
1678680000000|2023-03-13 04:00:00|2081.6|2078.6|2078.5|2075.5|2083.9|2081|2076.9|2074.3|2864
1678683600000|2023-03-13 05:00:00|2078.4|2075.4|2075.5|2073.5|2079.8|2077|2073.4|2071|3504
1678687200000|2023-03-13 06:00:00|2076.4|2073.4|2071.7|2068.7|2085.4|2083.2|2071.1|2068.1|3923
1678690800000|2023-03-13 07:00:00|2071.6|2068.6|2077.8|2074.8|2079.2|2076.2|2067.6|2064.9|5666
1678694400000|2023-03-13 08:00:00|2077.7|2074.7|2083.5|2081.5|2086.6|2084|2073.2|2070.6|6500
1678698000000|2023-03-13 09:00:00|2083.6|2081.6|2084.7|2081.7|2097.4|2095.2|2078|2075.2|10178
1678701600000|2023-03-13 10:00:00|2083.9|2081.9|2078.8|2075.8|2095.2|2092.5|2072.3|2070.1|7574
1678705200000|2023-03-13 11:00:00|2078.9|2075.9|2110|2107|2115.7|2113.2|2074.5|2071.7|8149
1678708800000|2023-03-13 12:00:00|2110.3|2107.3|2161|2158|2162.6|2159.8|2107.5|2104.5|16058
1678712400000|2023-03-13 13:00:00|2161.3|2158.3|2146.8|2144.8|2170.5|2168.5|2135.6|2133|16245
1678716000000|2023-03-13 14:00:00|2146.6|2144.6|2180.6|2177.6|2184.9|2182.3|2146.6|2143.6|13541
1678719600000|2023-03-13 15:00:00|2180.5|2177.5|2185.8|2183.8|2194.1|2192.1|2172.3|2170|12232
1678723200000|2023-03-13 16:00:00|2185.5|2183.5|2184.3|2182.3|2188.5|2186|2176.1|2173.7|10497
1678726800000|2023-03-13 17:00:00|2184.7|2182.7|2179.3|2176.3|2189.6|2187.2|2178.3|2175.5|6986
1678730400000|2023-03-13 18:00:00|2179.2|2176.2|2181.1|2178.1|2184.3|2181.4|2172.9|2170.3|6063
1678734000000|2023-03-13 19:00:00|2180.8|2177.8|2177.4|2175.4|2181|2178.3|2167.8|2165.2|7527
1678737600000|2023-03-13 20:00:00|2177.3|2175.3|2182.8|2176|2182.8|2179.6|2175.3|2172.3|3313
1678741200000|2023-03-13 21:00:00|2180.9|2177.9|2183.5|2176.7|2183.5|2178.6|2180.9|2176.7|3
1678744800000|2023-03-13 22:00:00|2183.4|2180.4|2178.9|2175.9|2183.8|2180.8|2177.6|2174.6|1432
1678748400000|2023-03-13 23:00:00|2179.8|2176.8|2180.4|2177.4|2182.1|2179.1|2176.9|2173.9|1940
1678752000000|2023-03-14 00:00:00|2180.5|2177.5|2183.5|2180.5|2187.4|2184.7|2175.8|2172.8|4211
1678755600000|2023-03-14 01:00:00|2183.6|2180.6|2167.7|2165.7|2185.8|2183.3|2164.7|2161.7|6377
1678759200000|2023-03-14 02:00:00|2167.4|2165.4|2169.5|2166.5|2173.3|2170.6|2165.3|2162.3|3880
1678762800000|2023-03-14 03:00:00|2169.6|2166.6|2167|2164|2173.5|2170.5|2165.7|2162.7|3466
1678766400000|2023-03-14 04:00:00|2166.9|2163.9|2166.6|2164.6|2170|2167.4|2162.5|2160|2484
1678770000000|2023-03-14 05:00:00|2166.7|2164.7|2170.2|2167.2|2171.1|2168.5|2163.6|2160.7|3792
1678773600000|2023-03-14 06:00:00|2170.7|2167.7|2183.4|2180.4|2193.3|2190.3|2170.5|2167.7|6804
1678777200000|2023-03-14 07:00:00|2183.3|2180.3|2188.2|2185.2|2189|2186|2177|2174.1|7405
1678780800000|2023-03-14 08:00:00|2188.1|2185.1|2171.6|2168.6|2189.6|2186.6|2167.1|2164.5|7006
1678784400000|2023-03-14 09:00:00|2172|2169|2155.9|2152.9|2173|2170.4|2152.4|2149.7|5774
1678788000000|2023-03-14 10:00:00|2155.8|2152.8|2168.7|2165.7|2168.9|2165.9|2153.3|2150.6|3837
1678791600000|2023-03-14 11:00:00|2168.1|2166.1|2165.6|2162.6|2171.8|2168.8|2162.1|2159.1|4048
1678795200000|2023-03-14 12:00:00|2165.5|2162.5|2179.6|2176.6|2181.5|2178.5|2151.4|2143.7|10355
1678798800000|2023-03-14 13:00:00|2179.5|2176.5|2173.9|2171.9|2183.9|2181.6|2164.2|2162|9260
1678802400000|2023-03-14 14:00:00|2174.2|2172.2|2181.8|2179.8|2187.1|2184.9|2170.1|2167.7|7103
1678806000000|2023-03-14 15:00:00|2181.9|2179.9|2187.3|2185.3|2197.5|2195.5|2181.2|2179|5091
1678809600000|2023-03-14 16:00:00|2187.2|2185.2|2197.4|2195.4|2198.8|2196.7|2185.1|2182.8|4334
1678813200000|2023-03-14 17:00:00|2197.5|2195.5|2191.2|2189.2|2198.4|2196.1|2190.7|2188.7|4659
1678816800000|2023-03-14 18:00:00|2191.3|2189.3|2187.5|2185.5|2196.4|2194.4|2186.6|2184.6|4314
1678820400000|2023-03-14 19:00:00|2187.6|2185.6|2166.1|2164.1|2189.8|2187.8|2164|2162|5151
1678824000000|2023-03-14 20:00:00|2166.6|2164.6|2169.6|2167.6|2171.1|2168.6|2166.2|2164.2|2137
1678827600000|2023-03-14 21:00:00|2170.6||2170.6||2170.6||2170.6||1
1678831200000|2023-03-14 22:00:00|2172.9|2169.9|2170.2|2168.2|2173.5|2170.5|2169.8|2167.2|980
1678834800000|2023-03-14 23:00:00|2170.2|2168.2|2168.8|2166.8|2171.9|2169.4|2166.8|2164.5|1609
1678838400000|2023-03-15 00:00:00|2169|2167|2171.2|2169.2|2171.7|2169.4|2162|2159.5|2777
1678842000000|2023-03-15 01:00:00|2170.4|2168.4|2179.3|2177.3|2180.5|2178.1|2170.4|2168.4|3526
1678845600000|2023-03-15 02:00:00|2179.5|2177.5|2185.1|2183.1|2186.5|2184.4|2178.3|2176.3|2836
1678849200000|2023-03-15 03:00:00|2184.9|2182.9|2179.4|2176.4|2187.1|2184.2|2178.1|2175.3|1866
1678852800000|2023-03-15 04:00:00|2179.3|2176.3|2174.7|2172.7|2179.6|2177.2|2171.8|2169.7|1660
1678856400000|2023-03-15 05:00:00|2175.1|2172.1|2174.1|2171.1|2176.4|2173.6|2170.9|2168.9|2808
1678860000000|2023-03-15 06:00:00|2173.6|2171.6|2175|2172|2177.6|2174.6|2170.3|2167.9|2823
1678863600000|2023-03-15 07:00:00|2175.1|2172.1|2167.6|2165.6|2178.3|2175.3|2164.3|2161.9|3890
1678867200000|2023-03-15 08:00:00|2167.8|2165.8|2161.7|2159.7|2170.3|2167.8|2155.8|2152.8|4272
1678870800000|2023-03-15 09:00:00|2161.6|2159.6|2170|2167|2179.6|2177.1|2159.2|2156.8|4711
1678874400000|2023-03-15 10:00:00|2170.1|2167.1|2184.4|2181.4|2193.4|2191|2169.1|2167.1|6572
1678878000000|2023-03-15 11:00:00|2184.2|2181.2|2213|2210|2213.9|2210.9|2176.5|2174.1|6564
1678881600000|2023-03-15 12:00:00|2212.9|2209.9|2231.9|2228.9|2239.7|2237.7|2208.9|2206.5|9430
1678885200000|2023-03-15 13:00:00|2231.3|2228.3|2216.8|2214.8|2237.5|2235.2|2200.7|2198.7|10785
1678888800000|2023-03-15 14:00:00|2216.2|2214.2|2193|2191|2216.5|2214.4|2183.6|2180.7|10302
1678892400000|2023-03-15 15:00:00|2194.2|2192.2|2193|2191|2202.9|2200.7|2183.1|2181.1|7637
1678896000000|2023-03-15 16:00:00|2193.5|2191.5|2188.1|2186.1|2202.6|2199.7|2186.1|2183.9|6498
1678899600000|2023-03-15 17:00:00|2188|2186|2181.6|2179.6|2195.3|2193.3|2172.7|2170.4|7159
1678903200000|2023-03-15 18:00:00|2181.7|2179.7|2169.3|2167.3|2184.4|2182.4|2163.7|2161.7|7145
1678906800000|2023-03-15 19:00:00|2169.4|2167.4|2178.6|2175.6|2182|2179.4|2169|2166.3|6119
1678910400000|2023-03-15 20:00:00|2178.5|2175.5|2178.6|2175.6|2180.1|2178|2174.4|2171.8|2044
1678914000000|2023-03-15 21:00:00|2179.2|2176.2|2179.2|2176.2|2179.2|2176.2|2179.2|2176.2|1
1678917600000|2023-03-15 22:00:00|2182|2179|2181.3|2178.3|2186|2181.6|2178.4|2176|1321
1678921200000|2023-03-15 23:00:00|2180.9|2177.9|2182.1|2179.1|2186|2183.1|2180.2|2177.2|1660
1678924800000|2023-03-16 00:00:00|2181.9|2178.9|2178.6|2175.6|2194.1|2191.7|2177|2174.2|4366
1678928400000|2023-03-16 01:00:00|2178.7|2175.7|2173.6|2170.6|2184.8|2182.3|2169.6|2166.9|5703
1678932000000|2023-03-16 02:00:00|2173.2|2170.2|2171.9|2168.9|2175.6|2173.1|2169.4|2166.5|3552
1678935600000|2023-03-16 03:00:00|2172.2|2169.2|2175|2173|2177.3|2174.5|2168.8|2166|2944
1678939200000|2023-03-16 04:00:00|2175.1|2173.1|2179.6|2176.6|2180|2177.4|2174.8|2172.5|2343
1678942800000|2023-03-16 05:00:00|2179.1|2177.1|2185.3|2183.3|2186.4|2184|2174.4|2172.4|3747
1678946400000|2023-03-16 06:00:00|2185.2|2183.2|2172.1|2169.1|2186.3|2183.8|2169.1|2166.5|3711
1678950000000|2023-03-16 07:00:00|2172.2|2169.2|2183.6|2180.6|2187.3|2184.9|2168|2165|5069
1678953600000|2023-03-16 08:00:00|2183.7|2180.7|2185.1|2182.1|2192.5|2190.1|2181.8|2178.8|4729
1678957200000|2023-03-16 09:00:00|2185.2|2182.2|2193.1|2190.1|2197.1|2194.7|2184.7|2181.7|3557
1678960800000|2023-03-16 10:00:00|2193|2190|2197|2194|2198.7|2196.4|2190|2187|2941
1678964400000|2023-03-16 11:00:00|2197.1|2194.1|2204.5|2201.5|2208.7|2205.7|2196.5|2194.1|3196
1678968000000|2023-03-16 12:00:00|2204.6|2201.6|2194.4|2191.4|2210.8|2207.8|2191.4|2188.4|7048
1678971600000|2023-03-16 13:00:00|2194.5|2191.5|2178.7|2176.7|2198.4|2195.7|2178.1|2175.2|8811
1678975200000|2023-03-16 14:00:00|2179.3|2176.3|2174.4|2172.4|2190.5|2187.9|2169.3|2166.9|8272
1678978800000|2023-03-16 15:00:00|2174.5|2172.5|2154.9|2152.9|2175.3|2173.3|2149.3|2147.3|7960
1678982400000|2023-03-16 16:00:00|2155|2153|2152.1|2150.1|2162.2|2160|2147.9|2145.9|4802
1678986000000|2023-03-16 17:00:00|2152.4|2150.4|2160.1|2157.1|2165.1|2162.7|2151.5|2149.1|4680
1678989600000|2023-03-16 18:00:00|2159.5|2157.5|2167.2|2165.2|2170.7|2168.4|2159.5|2157.1|3439
1678993200000|2023-03-16 19:00:00|2167.8|2164.8|2170.1|2168.1|2175.6|2173.1|2166.7|2164.6|2825
1678996800000|2023-03-16 20:00:00|2169.9|2167.9|2170.3|2167.3|2172.2|2169.6|2167.9|2165.7|1686
1679000400000|2023-03-16 21:00:00|2172.5|2167.4|2172.5|2167.4|2172.5|2167.4|2172.5|2167.4|1
1679004000000|2023-03-16 22:00:00|2173.8|2170.8|2173.7|2170.7|2175.4|2171|2170.6|2168|651
1679007600000|2023-03-16 23:00:00|2172.6|2170.6|2174.7|2172.7|2177.5|2175.5|2172.1|2169.8|749
1679011200000|2023-03-17 00:00:00|2174.9|2172.9|2171.1|2169.1|2175.8|2173.8|2170|2168|1518
1679014800000|2023-03-17 01:00:00|2171.2|2169.2|2179.6|2177.6|2182.1|2179.8|2167.2|2164.9|2535
1679018400000|2023-03-17 02:00:00|2179.4|2177.4|2188.4|2186.4|2191.1|2188.1|2178.6|2176.6|2318
1679022000000|2023-03-17 03:00:00|2188.5|2186.5|2192.8|2190.8|2195.9|2193.5|2187.9|2185.4|2053
1679025600000|2023-03-17 04:00:00|2192.7|2190.7|2196.8|2194.8|2197.1|2195.1|2190.1|2188.1|1392
1679029200000|2023-03-17 05:00:00|2196.9|2194.9|2195.5|2193.5|2202.9|2200.3|2194.1|2191.8|2092
1679032800000|2023-03-17 06:00:00|2196.1|2193.1|2199.9|2196.9|2200.1|2197.9|2190.2|2187.6|2346
1679036400000|2023-03-17 07:00:00|2199.8|2196.8|2195.3|2193.3|2199.8|2197.7|2190.8|2188.3|3152
1679040000000|2023-03-17 08:00:00|2195.2|2193.2|2186.6|2184.6|2197.4|2195.4|2185.1|2183.1|3249
1679043600000|2023-03-17 09:00:00|2186.5|2184.5|2188.3|2186.3|2190.8|2188.8|2184.1|2182.1|2301
1679047200000|2023-03-17 10:00:00|2188.2|2186.2|2186.7|2184.7|2191.3|2189.1|2183.6|2181.6|1860
1679050800000|2023-03-17 11:00:00|2186.8|2184.8|2189.2|2187.2|2195.2|2192.8|2184.9|2182.4|2926
1679054400000|2023-03-17 12:00:00|2189.1|2187.1|2199.4|2197.4|2207|2205|2181.8|2179.8|5118
1679058000000|2023-03-17 13:00:00|2200.2|2198.2|2214|2211|2218.4|2215.4|2193.7|2191.4|5728
1679061600000|2023-03-17 14:00:00|2214.4|2211.4|2224.4|2222.4|2229.4|2227.4|2205.9|2203.9|6686
1679065200000|2023-03-17 15:00:00|2224.6|2222.6|2219.8|2216.8|2228.4|2226.4|2212.6|2210.2|5980
1679068800000|2023-03-17 16:00:00|2220.3|2217.3|2220.3|2218.3|2223.2|2221.2|2212.4|2210.1|3689
1679072400000|2023-03-17 17:00:00|2220.4|2218.4|2246.7|2243.7|2249.1|2246.7|2219.8|2217.5|3024
1679076000000|2023-03-17 18:00:00|2246.6|2243.6|2258.1|2255.1|2262|2259.7|2245.2|2242.2|5339
1679079600000|2023-03-17 19:00:00|2257.9|2254.9|2245|2243|2260.9|2257.9|2244.1|2241.4|4966
1679083200000|2023-03-17 20:00:00|2245.3|2243.3|2261.9|2258.9|2262.7|2259.7|2244.8|2242|2536
1679263200000|2023-03-19 22:00:00|2258.3|2253.3|2242.5|2239.5|2278.9|2265.7|2241|2238|2949
1679266800000|2023-03-19 23:00:00|2242.8|2239.8|2240.6|2237.6|2245.8|2242.8|2238.3|2235.3|1906
1679270400000|2023-03-20 00:00:00|2240.7|2237.7|2234.7|2231.7|2245.1|2242.1|2233.5|2230.2|2621
1679274000000|2023-03-20 01:00:00|2234.6|2231.6|2229|2226|2237|2234|2224.4|2221.4|4535
1679277600000|2023-03-20 02:00:00|2228.7|2225.7|2236.3|2233.3|2237.5|2234.5|2226.4|2223.4|3027
1679281200000|2023-03-20 03:00:00|2236.4|2233.4|2235|2232|2237.9|2234.9|2229.4|2226.4|2311
1679284800000|2023-03-20 04:00:00|2234.9|2231.9|2234.3|2231.3|2237.4|2234.4|2231.2|2228.2|1843
1679288400000|2023-03-20 05:00:00|2234.4|2231.4|2249.5|2246.5|2250|2247|2230.2|2227.2|2717
1679292000000|2023-03-20 06:00:00|2249.3|2246.3|2246.7|2243.7|2253.2|2250.2|2237.3|2234.3|4794
1679295600000|2023-03-20 07:00:00|2246.8|2243.8|2252.4|2249.4|2266.1|2263.1|2245.6|2242.6|6015
1679299200000|2023-03-20 08:00:00|2252.6|2249.6|2262.2|2259.2|2273.3|2270.3|2240.3|2237.3|5901
1679302800000|2023-03-20 09:00:00|2262.4|2259.4|2255.8|2252.8|2272.2|2269.2|2254.2|2251.4|4474
1679306400000|2023-03-20 10:00:00|2255.5|2252.5|2250|2247|2262.4|2259.4|2241.9|2238.9|4514
1679310000000|2023-03-20 11:00:00|2249.9|2246.9|2250.3|2247.3|2253.7|2250.7|2242.2|2239.2|3594
1679313600000|2023-03-20 12:00:00|2250.5|2247.5|2229.6|2227.6|2253.8|2251.4|2229|2227|6125
1679317200000|2023-03-20 13:00:00|2229.7|2227.7|2246.9|2243.9|2253.8|2251.8|2223.2|2220.8|7807
1679320800000|2023-03-20 14:00:00|2247.4|2244.4|2241.2|2239.2|2247.7|2245.3|2226.3|2223.7|6625
1679324400000|2023-03-20 15:00:00|2241.4|2239.4|2249.7|2246.7|2250.7|2248.7|2236.1|2233.8|5300
1679328000000|2023-03-20 16:00:00|2249.6|2246.6|2246.6|2243.6|2258.9|2256.4|2244.8|2242.1|4851
1679331600000|2023-03-20 17:00:00|2246.7|2243.7|2251.6|2248.6|2255|2252.4|2246.6|2243.6|2733
1679335200000|2023-03-20 18:00:00|2251.7|2248.7|2254.9|2252.9|2257.2|2254.7|2250.1|2247.1|2505
1679338800000|2023-03-20 19:00:00|2255.7|2253.7|2251.5|2248.5|2258|2255|2250.8|2248.3|2179
1679342400000|2023-03-20 20:00:00|2252.1|2249.1|2257.2|2248.2|2257.2|2253.8|2251.6|2248.2|968
1679346000000|2023-03-20 21:00:00|2256.7|2247.7|2256.7|2247.7|2256.7|2247.7|2256.7|2247.7|1
1679349600000|2023-03-20 22:00:00|2256.5|2253.5|2255.2|2252.2|2259.4|2254.3|2254|2250.6|830
1679353200000|2023-03-20 23:00:00|2254.3|2251.3|2252.9|2249.9|2256.3|2253.7|2251.6|2248.9|872
1679356800000|2023-03-21 00:00:00|2253.1|2250.1|2254.1|2252.1|2258.8|2256.1|2252.3|2249.3|2021
1679360400000|2023-03-21 01:00:00|2254|2252|2256.2|2254.2|2259.1|2256.2|2252.6|2250|2998
1679364000000|2023-03-21 02:00:00|2256.3|2254.3|2261.1|2258.1|2266.3|2264.2|2253|2250.1|2045
1679367600000|2023-03-21 03:00:00|2261.2|2258.2|2257.5|2254.5|2262.4|2260.2|2256.8|2253.9|1701
1679371200000|2023-03-21 04:00:00|2257.3|2254.3|2252.2|2249.2|2257.3|2254.3|2249.6|2246.9|1228
1679374800000|2023-03-21 05:00:00|2252.1|2249.1|2260.1|2258.1|2261|2258.3|2249.9|2246.9|1840
1679378400000|2023-03-21 06:00:00|2260|2258|2244.7|2241.7|2264|2261.2|2243.1|2240.2|2736
1679382000000|2023-03-21 07:00:00|2244.6|2241.6|2241|2238|2253.6|2251.1|2240.7|2238|3834
1679385600000|2023-03-21 08:00:00|2240.9|2237.9|2240.5|2238.5|2245.4|2243.1|2236.3|2233.8|4450
1679389200000|2023-03-21 09:00:00|2240.4|2238.4|2249.6|2246.6|2250.3|2248.1|2238.8|2236|3353
1679392800000|2023-03-21 10:00:00|2249|2247|2250.1|2248.1|2250.9|2248.1|2242.8|2240.3|3236
1679396400000|2023-03-21 11:00:00|2250|2248|2247.7|2245.7|2254.7|2252.4|2246.6|2244|3304
1679400000000|2023-03-21 12:00:00|2247.5|2245.5|2250.5|2248.5|2261.5|2259.5|2236.4|2234.3|4592
1679403600000|2023-03-21 13:00:00|2250.7|2248.7|2235.2|2232.2|2256.2|2253.9|2233.5|2230.5|6086
1679407200000|2023-03-21 14:00:00|2235.1|2232.1|2238.2|2235.2|2242.8|2240.3|2226.4|2223.4|6878
1679410800000|2023-03-21 15:00:00|2238|2235|2226.5|2223.5|2239.4|2236.8|2218.2|2215.8|5118
1679414400000|2023-03-21 16:00:00|2227|2224|2231.3|2228.3|2231.6|2228.6|2216.6|2214.6|3662
1679418000000|2023-03-21 17:00:00|2231.1|2228.1|2230.5|2227.5|2232|2229.4|2223.5|2220.5|2917
1679421600000|2023-03-21 18:00:00|2230.6|2227.6|2229.5|2226.5|2233|2230.5|2224|2221.6|1930
1679425200000|2023-03-21 19:00:00|2229.6|2226.6|2235.8|2232.8|2236.8|2233.9|2228.7|2225.7|1722
1679428800000|2023-03-21 20:00:00|2236.1|2233.1|2240.1|2234.6|2243.1|2238.8|2234.3|2231.8|991
1679432400000|2023-03-21 21:00:00|2240.9|2232|2245.3|2236.3|2245.3|2236.3|2240.9|2232|2
1679436000000|2023-03-21 22:00:00|2238.7|2236.7|2239.1|2237.1|2240.7|2238.5|2237|2234.5|759
1679439600000|2023-03-21 23:00:00|2240.1|2237.1|2245|2242|2247.4|2244.6|2239.5|2237|1084
1679443200000|2023-03-22 00:00:00|2244.6|2241.6|2244|2242|2247.6|2244.6|2243.4|2240.8|1890
1679446800000|2023-03-22 01:00:00|2244.1|2242.1|2246.4|2244.4|2248.1|2245.6|2241.2|2238.6|3410
1679450400000|2023-03-22 02:00:00|2246.3|2244.3|2237.5|2234.5|2247.1|2244.7|2236.4|2233.8|2920
1679454000000|2023-03-22 03:00:00|2237.7|2234.7|2237.8|2235.8|2240.8|2237.9|2235.8|2233.1|2514
1679457600000|2023-03-22 04:00:00|2237.7|2235.7|2237|2234|2239.1|2236.2|2235.7|2233.2|1639
1679461200000|2023-03-22 05:00:00|2236.9|2233.9|2236.2|2233.2|2239.1|2236.5|2234.4|2231.9|2293
1679464800000|2023-03-22 06:00:00|2236.4|2233.4|2245.5|2242.5|2247.7|2244.7|2234.2|2231.8|2791
1679468400000|2023-03-22 07:00:00|2245.6|2242.6|2237.5|2235.5|2245.6|2242.6|2231.3|2228.7|4242
1679472000000|2023-03-22 08:00:00|2237.8|2235.8|2246|2243|2248.7|2246.6|2237|2234.2|3752
1679475600000|2023-03-22 09:00:00|2245.9|2242.9|2245.6|2242.6|2252.8|2250.6|2244.7|2242.2|2962
1679479200000|2023-03-22 10:00:00|2245.5|2242.5|2246|2243|2247.9|2245.1|2241|2238.7|2250
1679482800000|2023-03-22 11:00:00|2246.1|2243.1|2239.9|2237.9|2246.4|2243.7|2238.9|2236.4|2507
1679486400000|2023-03-22 12:00:00|2239.8|2237.8|2229.2|2226.2|2241.9|2239.4|2228.4|2225.7|4829
1679490000000|2023-03-22 13:00:00|2229|2226|2243.7|2241.7|2243.8|2241.8|2228.9|2225.9|5322
1679493600000|2023-03-22 14:00:00|2244.1|2242.1|2261.3|2258.3|2262.2|2259.9|2242.8|2240.2|5327
1679497200000|2023-03-22 15:00:00|2260.8|2257.8|2263.6|2261.6|2270.4|2267.5|2258.7|2255.7|4720
1679500800000|2023-03-22 16:00:00|2263.5|2261.5|2273.2|2270.2|2274.8|2272.3|2263|2260.4|3109
1679504400000|2023-03-22 17:00:00|2273.3|2270.3|2268.2|2259.2|2273.8|2271.3|2261.8|2259|3784
1679508000000|2023-03-22 18:00:00|2267.7|2258.7|2293.2|2290.2|2309|2306|2267.7|2258.7|9436
1679511600000|2023-03-22 19:00:00|2293.3|2290.3|2296.4|2293.4|2303.6|2300.6|2268.3|2265.3|8138
1679515200000|2023-03-22 20:00:00|2297.1|2294.1|2301.1|2298.1|2303.3|2299.4|2291.4|2288.4|2495
1679518800000|2023-03-22 21:00:00|2302.8|2297.3|2302.8|2297.3|2302.8|2297.3|2302.8|2297.3|1
1679522400000|2023-03-22 22:00:00|2300.8|2297.8|2290.2|2287.2|2300.8|2297.8|2290.1|2286.9|1322
1679526000000|2023-03-22 23:00:00|2291.4|2288.4|2299.9|2296.9|2300.4|2297.5|2289.7|2286.7|1523
1679529600000|2023-03-23 00:00:00|2300.2|2297.2|2308.5|2305.5|2309.9|2307.1|2298.2|2296|2818
1679533200000|2023-03-23 01:00:00|2308.3|2305.3|2283|2280|2311.2|2308.2|2277.5|2274.5|4357
1679536800000|2023-03-23 02:00:00|2282.9|2279.9|2290.5|2287.5|2293.5|2290.5|2281.3|2278.7|2616
1679540400000|2023-03-23 03:00:00|2290.4|2287.4|2296.2|2293.2|2298.2|2295.2|2288.1|2285.1|2327
1679544000000|2023-03-23 04:00:00|2296|2293|2302.2|2299.2|2302.7|2299.7|2291.9|2288.9|1566
1679547600000|2023-03-23 05:00:00|2302.1|2299.1|2299.3|2296.3|2306.1|2303.1|2297.8|2294.8|2644
1679551200000|2023-03-23 06:00:00|2299.2|2296.2|2296.1|2293.1|2308|2305.5|2295.5|2292.5|2913
1679554800000|2023-03-23 07:00:00|2296|2293|2286.1|2283.1|2302.9|2299.9|2284.4|2282|4296
1679558400000|2023-03-23 08:00:00|2285.9|2282.9|2286.5|2283.5|2293.1|2290.8|2284.2|2282|3637
1679562000000|2023-03-23 09:00:00|2286.4|2283.4|2290.9|2288.9|2292.2|2289.9|2284.4|2282.3|2918
1679565600000|2023-03-23 10:00:00|2290.8|2288.8|2296.5|2293.5|2301.7|2299.5|2287.9|2285.5|2995
1679569200000|2023-03-23 11:00:00|2296.2|2293.2|2288.5|2286.5|2296.4|2293.4|2287.2|2285.1|2430
1679572800000|2023-03-23 12:00:00|2288.4|2286.4|2290.7|2288.7|2299.2|2297.2|2279.6|2277.6|5028
1679576400000|2023-03-23 13:00:00|2290.9|2288.9|2312.3|2309.3|2314.6|2311.6|2289.2|2286.5|5976
1679580000000|2023-03-23 14:00:00|2312.7|2309.7|2302.4|2299.4|2315.2|2313.2|2302.2|2299.4|6074
1679583600000|2023-03-23 15:00:00|2302.3|2299.3|2307.8|2305.8|2315.2|2312.6|2300.4|2297.4|4445
1679587200000|2023-03-23 16:00:00|2307.7|2305.7|2317|2314|2319.2|2316.5|2305.8|2302.9|3815
1679590800000|2023-03-23 17:00:00|2316.9|2313.9|2317.8|2315.8|2318.8|2316.4|2308.8|2305.9|3197
1679594400000|2023-03-23 18:00:00|2317.7|2315.7|2299.9|2296.9|2324.1|2321.3|2296.4|2293.4|4469
1679598000000|2023-03-23 19:00:00|2299.8|2296.8|2315.8|2312.8|2316.4|2313.7|2292.2|2289.2|5532
1679601600000|2023-03-23 20:00:00|2316.1|2313.1|2313.3|2306.1|2316.2|2313.5|2307.2|2304.7|1769
1679605200000|2023-03-23 21:00:00|2313.1|2305.9|2313.4|2306.8|2313.4|2306.8|2313.1|2305.7|3
1679608800000|2023-03-23 22:00:00|2311.9|2306.9|2309.5|2306.5|2313.8|2310.3|2305.3|2302.5|1144
1679612400000|2023-03-23 23:00:00|2308.4|2305.4|2306.1|2303.1|2310.4|2307.5|2303.8|2300.9|1123
1679616000000|2023-03-24 00:00:00|2306.2|2303.2|2312|2309|2312.6|2310.3|2302.9|2300.3|2524
1679619600000|2023-03-24 01:00:00|2312.2|2309.2|2302.9|2300.9|2313.9|2311.1|2301.7|2299.4|4508
1679623200000|2023-03-24 02:00:00|2302.8|2300.8|2306.3|2303.3|2309.2|2306.8|2301.9|2299.8|2888
1679626800000|2023-03-24 03:00:00|2306.2|2303.2|2309.7|2306.7|2310.3|2307.8|2301.5|2299|1958
1679630400000|2023-03-24 04:00:00|2309.6|2306.6|2312.5|2310.5|2313.2|2310.6|2308.7|2305.8|1506
1679634000000|2023-03-24 05:00:00|2312.6|2310.6|2313.4|2310.4|2321|2318.2|2307.9|2305.4|2833
1679637600000|2023-03-24 06:00:00|2313|2310|2302.3|2299.3|2313.8|2311.1|2297.8|2295.5|2916
1679641200000|2023-03-24 07:00:00|2302.2|2299.2|2316|2314|2318.7|2316.2|2302|2299|3120
1679644800000|2023-03-24 08:00:00|2315.7|2313.7|2306.8|2303.8|2322.7|2320.2|2304.4|2301.4|4584
1679648400000|2023-03-24 09:00:00|2306.9|2303.9|2320.5|2318.5|2321.4|2319.1|2306.8|2303.8|3716
1679652000000|2023-03-24 10:00:00|2321.1|2318.1|2318.3|2316.3|2330.7|2328.7|2314.8|2312.3|5137
1679655600000|2023-03-24 11:00:00|2318.4|2316.4|2318.2|2316.2|2321.5|2318.8|2312|2309.4|3965
1679659200000|2023-03-24 12:00:00|2318.3|2316.3|2340|2338|2354.2|2351.6|2316.9|2314.3|6781
1679662800000|2023-03-24 13:00:00|2340.9|2337.9|2323.6|2321.6|2349|2346.6|2322|2320|8886
1679666400000|2023-03-24 14:00:00|2323|2321|2335.8|2333.8|2341.9|2339.6|2316.4|2313.6|7926
1679670000000|2023-03-24 15:00:00|2335.7|2333.7|2318.1|2316.1|2339.2|2336.5|2317.5|2315.2|6525
1679673600000|2023-03-24 16:00:00|2318|2316|2322.8|2319.8|2324.9|2322.3|2312|2309.6|5756
1679677200000|2023-03-24 17:00:00|2322.7|2319.7|2313.4|2310.4|2327.4|2324.6|2309|2306.2|4817
1679680800000|2023-03-24 18:00:00|2313.6|2310.6|2312.8|2309.8|2314.9|2312.3|2308.2|2305.5|3312
1679684400000|2023-03-24 19:00:00|2312.9|2309.9|2311.9|2308.9|2315.8|2313.2|2311|2308.4|2724
1679688000000|2023-03-24 20:00:00|2311.8|2308.8|2324.9|2321.9|2329|2325.2|2311.6|2308.6|2292
1679868000000|2023-03-26 22:00:00|2327|2324|2316.9|2313.9|2330.3|2325.1|2310.6|2307.6|1782
1679871600000|2023-03-26 23:00:00|2317.3|2314.3|2322.5|2319.5|2322.7|2319.7|2315.4|2312.4|1723
1679875200000|2023-03-27 00:00:00|2322.4|2319.4|2316|2314|2323.3|2320.3|2314.5|2311.8|2501
1679878800000|2023-03-27 01:00:00|2316.5|2313.5|2309|2306|2326|2323.5|2304.9|2302.1|4456
1679882400000|2023-03-27 02:00:00|2308.8|2305.8|2309.6|2306.6|2311.8|2308.8|2304.4|2301.9|2953
1679886000000|2023-03-27 03:00:00|2309.7|2306.7|2307.2|2305.2|2310.9|2308|2304.1|2301.7|2052
1679889600000|2023-03-27 04:00:00|2307.1|2305.1|2307|2304|2308.9|2306.3|2305.8|2302.9|1407
1679893200000|2023-03-27 05:00:00|2306.9|2303.9|2299.9|2296.9|2308.9|2306.1|2297|2294|2772
1679896800000|2023-03-27 06:00:00|2300|2297|2306.1|2303.1|2307.9|2305.2|2296.5|2293.5|3713
1679900400000|2023-03-27 07:00:00|2305.9|2302.9|2308.6|2305.6|2310.1|2307.5|2301.1|2298.1|3648
1679904000000|2023-03-27 08:00:00|2308.2|2305.2|2304.3|2301.3|2312.7|2309.7|2302.4|2299.5|2182
1679907600000|2023-03-27 09:00:00|2304.4|2301.4|2293|2290|2305.3|2303|2292.5|2289.6|3141
1679911200000|2023-03-27 10:00:00|2291.8|2289.8|2290.9|2287.9|2296|2293.2|2287.6|2285|3227
1679914800000|2023-03-27 11:00:00|2291|2288|2306.7|2303.7|2308|2305|2289.5|2286.6|3233
1679918400000|2023-03-27 12:00:00|2306.6|2303.6|2291.3|2288.3|2313.1|2310.5|2290.2|2287.7|4679
1679922000000|2023-03-27 13:00:00|2291.4|2288.4|2296|2294|2296.9|2294.4|2285.8|2283.8|7058
1679925600000|2023-03-27 14:00:00|2296.3|2294.3|2302.5|2300.5|2307.6|2305.2|2290.6|2287.9|6190
1679929200000|2023-03-27 15:00:00|2302.4|2300.4|2300|2298|2307.1|2305.1|2297.6|2295.4|3677
1679932800000|2023-03-27 16:00:00|2300.1|2298.1|2301.4|2298.4|2304.1|2301.7|2297|2295|2775
1679936400000|2023-03-27 17:00:00|2301.3|2298.3|2298.4|2296.4|2303.1|2300.4|2296.6|2294.5|2947
1679940000000|2023-03-27 18:00:00|2298.5|2296.5|2303.6|2300.6|2304.1|2302.1|2298|2295.9|1936
1679943600000|2023-03-27 19:00:00|2303.1|2301.1|2308.5|2306.5|2310.7|2308.6|2301.8|2299.3|2057
1679947200000|2023-03-27 20:00:00|2308.6|2306.6|2309.6|2306.6|2311.2|2308.2|2308|2304.9|1011
1679954400000|2023-03-27 22:00:00|2309.8|2306.8|2311.9|2308.9|2313.9|2309.8|2309|2305.1|985
1679958000000|2023-03-27 23:00:00|2311.8|2308.8|2313.7|2310.7|2314.1|2311.8|2311|2308|1075
1679961600000|2023-03-28 00:00:00|2313.4|2310.4|2312.1|2310.1|2315.1|2312.9|2311.2|2308.7|2137
1679965200000|2023-03-28 01:00:00|2312.4|2310.4|2314.6|2312.6|2320.2|2317.8|2311.9|2309.9|2951
1679968800000|2023-03-28 02:00:00|2314.5|2312.5|2307.9|2304.9|2315|2312.6|2306.9|2304.4|2460
1679972400000|2023-03-28 03:00:00|2307.5|2305.5|2304.4|2301.4|2309.3|2307|2303.9|2300.9|1866
1679976000000|2023-03-28 04:00:00|2304.5|2301.5|2298.9|2295.9|2305.4|2302.4|2298.2|2295.2|1679
1679979600000|2023-03-28 05:00:00|2298.8|2295.8|2304.8|2301.8|2307.7|2304.8|2297|2294|2286
1679983200000|2023-03-28 06:00:00|2305|2302|2292.6|2289.6|2306.2|2303.6|2291.9|2289.1|3435
1679986800000|2023-03-28 07:00:00|2292.5|2289.5|2292.8|2290.8|2297.7|2294.7|2288.3|2285.7|3660
1679990400000|2023-03-28 08:00:00|2292.7|2290.7|2290.1|2288.1|2300.6|2298|2290|2287.9|3184
1679994000000|2023-03-28 09:00:00|2289.9|2287.9|2291.1|2289.1|2292.3|2289.8|2283.9|2281.3|2441
1679997600000|2023-03-28 10:00:00|2291|2289|2305.6|2303.6|2308.2|2306|2290.9|2288.3|3471
1680001200000|2023-03-28 11:00:00|2305.8|2303.8|2304.3|2301.3|2309.4|2306.9|2302.5|2299.9|2822
1680004800000|2023-03-28 12:00:00|2304.2|2301.2|2309.8|2306.8|2323.6|2321.6|2303.7|2301.1|5193
1680008400000|2023-03-28 13:00:00|2309.7|2306.7|2307.1|2304.1|2311.8|2309.5|2300.8|2297.8|5706
1680012000000|2023-03-28 14:00:00|2305.6|2302.6|2324.5|2321.5|2325.6|2322.9|2298.6|2296.3|5756
1680015600000|2023-03-28 15:00:00|2324|2322|2323.3|2320.3|2327|2324.4|2319.9|2317.2|4268
1680019200000|2023-03-28 16:00:00|2323.4|2320.4|2330|2327|2330.2|2327.8|2320.8|2318.4|2527
1680022800000|2023-03-28 17:00:00|2329.8|2326.8|2329.8|2327.8|2333.5|2331.1|2325.2|2323|2334
1680026400000|2023-03-28 18:00:00|2329.9|2327.9|2333.4|2331.4|2333.6|2331.6|2323.3|2321.3|1801
1680030000000|2023-03-28 19:00:00|2333.3|2331.3|2334.4|2331.4|2339.2|2336.8|2332.2|2329.2|2044
1680033600000|2023-03-28 20:00:00|2334.7|2331.7|2334.4|2331.4|2336.2|2333.2|2332.2|2328.3|1172
1680040800000|2023-03-28 22:00:00|2335.6|2332.6|2336.5|2333.5|2338.7|2336|2334.3|2329.4|921
1680044400000|2023-03-28 23:00:00|2336.6|2333.6|2336.1|2333.1|2337.3|2334.8|2334.2|2331.6|1052
1680048000000|2023-03-29 00:00:00|2336.2|2333.2|2334|2332|2337.9|2335.2|2333.3|2330.8|2082
1680051600000|2023-03-29 01:00:00|2334.5|2332.5|2326.3|2324.3|2334.5|2332.5|2324.6|2322.2|2630
1680055200000|2023-03-29 02:00:00|2326.1|2324.1|2323.2|2321.2|2327.6|2325.2|2322.6|2320.1|1920
1680058800000|2023-03-29 03:00:00|2323.1|2321.1|2322.2|2320.2|2324.5|2322.2|2319.5|2317|1691
1680062400000|2023-03-29 04:00:00|2322.3|2320.3|2323.3|2321.3|2326.3|2324.1|2321|2318.2|1542
1680066000000|2023-03-29 05:00:00|2323.4|2321.4|2312.9|2309.9|2325.6|2322.9|2311.7|2309.4|2364
1680069600000|2023-03-29 06:00:00|2312.7|2309.7|2308.9|2306.9|2314.4|2312|2307.3|2305|3494
1680073200000|2023-03-29 07:00:00|2308.7|2306.7|2316.5|2314.5|2320.3|2317.8|2305.9|2303.9|3073
1680076800000|2023-03-29 08:00:00|2317|2315|2324.7|2321.7|2325.4|2323.1|2315.6|2313.4|2575
1680080400000|2023-03-29 09:00:00|2324.8|2321.8|2329.6|2327.6|2330.3|2328.3|2324.4|2321.7|2490
1680084000000|2023-03-29 10:00:00|2329.5|2327.5|2330|2327|2332.8|2330.4|2326.9|2324.3|2217
1680087600000|2023-03-29 11:00:00|2328.7|2325.7|2319.8|2317.8|2329.2|2326.8|2318.3|2316.3|3078
1680091200000|2023-03-29 12:00:00|2319.9|2317.9|2323.5|2321.5|2326.4|2324.4|2311.2|2308.8|3897
1680094800000|2023-03-29 13:00:00|2323.8|2321.8|2327.7|2324.7|2332.9|2330.9|2316.1|2314|4714
1680098400000|2023-03-29 14:00:00|2327.8|2324.8|2334.3|2331.3|2340|2337.5|2323.2|2321.2|4894
1680102000000|2023-03-29 15:00:00|2333.8|2330.8|2327.4|2325.4|2336.5|2333.9|2324.9|2322.2|3893
1680105600000|2023-03-29 16:00:00|2327.5|2325.5|2334.9|2332.9|2338.6|2336|2327.4|2325|3171
1680109200000|2023-03-29 17:00:00|2335|2333|2340|2338|2341|2338.6|2333.2|2331|2998
1680112800000|2023-03-29 18:00:00|2339.9|2337.9|2338.6|2336.6|2343.3|2340.4|2336.8|2334.4|2084
1680116400000|2023-03-29 19:00:00|2338.5|2336.5|2334.2|2331.2|2339.5|2337.2|2330.9|2328.4|2224
1680120000000|2023-03-29 20:00:00|2333.8|2331.8|2334.9|2331.9|2336.2|2333.2|2332.8|2330.1|1050
1680127200000|2023-03-29 22:00:00|2333.5|2330.5|2333.4|2330.4|2335.8|2331.8|2332.4|2326.8|928
1680130800000|2023-03-29 23:00:00|2333.5|2330.5|2332.1|2330.1|2333.5|2330.5|2331|2328.7|885
1680134400000|2023-03-30 00:00:00|2332.2|2330.2|2333.9|2330.9|2334|2331.3|2329|2326.9|1960
1680138000000|2023-03-30 01:00:00|2334|2331|2330.9|2327.9|2334.8|2332.1|2325.1|2322.2|3426
1680141600000|2023-03-30 02:00:00|2330.8|2327.8|2331.3|2329.3|2334.4|2331.8|2329|2326.7|1891
1680145200000|2023-03-30 03:00:00|2331.1|2329.1|2336.4|2334.4|2337.5|2335|2330.3|2327.7|2018
1680148800000|2023-03-30 04:00:00|2337|2334|2340|2337|2341.1|2338.3|2335.5|2333.1|1301
1680152400000|2023-03-30 05:00:00|2340.4|2337.4|2349.3|2346.3|2350.8|2348.4|2337.3|2335.1|2557
1680156000000|2023-03-30 06:00:00|2349|2346|2360.5|2357.5|2362.5|2360.3|2346.6|2344.1|3979
1680159600000|2023-03-30 07:00:00|2361.4|2358.4|2359.5|2357.5|2367.2|2364.8|2358.4|2355.9|3419
1680163200000|2023-03-30 08:00:00|2359.4|2357.4|2366.4|2364.4|2367.2|2365.2|2358.8|2355.8|3135
1680166800000|2023-03-30 09:00:00|2366.5|2364.5|2366|2364|2370.3|2368.3|2363.3|2360.9|2225
1680170400000|2023-03-30 10:00:00|2365.9|2363.9|2374|2371|2376.4|2373.9|2365|2362.8|2329
1680174000000|2023-03-30 11:00:00|2373.9|2370.9|2377.4|2375.4|2381.7|2379.7|2371.3|2368.6|2547
1680177600000|2023-03-30 12:00:00|2377.5|2375.5|2376|2374|2394.8|2391.8|2373.5|2371.4|5692
1680181200000|2023-03-30 13:00:00|2376.1|2374.1|2353.8|2351.8|2380.6|2378|2350.9|2348.7|6465
1680184800000|2023-03-30 14:00:00|2354.1|2352.1|2361.2|2359.2|2363.4|2361.4|2346.2|2344.2|5253
1680188400000|2023-03-30 15:00:00|2361.3|2359.3|2372.9|2370.9|2375.3|2373.3|2358.4|2356.3|3779
1680192000000|2023-03-30 16:00:00|2373.4|2371.4|2388.9|2386.9|2389.7|2387.5|2373.4|2371.4|4053
1680195600000|2023-03-30 17:00:00|2389.4|2387.4|2379.1|2377.1|2391|2388.6|2378.5|2376.3|2974
1680199200000|2023-03-30 18:00:00|2379.2|2377.2|2381.2|2379.2|2385.5|2383.1|2375.5|2373.5|1821
1680202800000|2023-03-30 19:00:00|2380.8|2378.8|2389.9|2387.9|2390.4|2388.2|2378.9|2376.4|2162
1680206400000|2023-03-30 20:00:00|2390.2|2387.2|2392.6|2389.6|2394.9|2392.3|2388.6|2386.2|1212
1680213600000|2023-03-30 22:00:00|2392.8|2389.8|2389.9|2386.9|2394.1|2390.1|2389.5|2386.5|1109
1680217200000|2023-03-30 23:00:00|2390.2|2387.2|2389.4|2386.4|2391.6|2389.1|2387.9|2385.3|1302
1680220800000|2023-03-31 00:00:00|2389.3|2386.3|2389.7|2387.7|2390.7|2388.2|2386.3|2384|2070
1680224400000|2023-03-31 01:00:00|2389.8|2387.8|2390.2|2387.2|2394.4|2391.7|2385.4|2382.7|3701
1680228000000|2023-03-31 02:00:00|2390.1|2387.1|2391.7|2389.7|2398.2|2395.2|2388.8|2386.2|2711
1680231600000|2023-03-31 03:00:00|2391.6|2389.6|2392|2389|2393.7|2391.2|2388.5|2386|1846
1680235200000|2023-03-31 04:00:00|2391.9|2388.9|2391.3|2389.3|2394.1|2391.4|2389|2386.3|1300
1680238800000|2023-03-31 05:00:00|2391.4|2389.4|2388.4|2385.4|2392.1|2389.9|2385.8|2383.3|2079
1680242400000|2023-03-31 06:00:00|2388.2|2385.2|2389.1|2387.1|2393.1|2390.4|2385.1|2382.7|3317
1680246000000|2023-03-31 07:00:00|2389|2387|2373.1|2371.1|2390|2387.8|2370.5|2368.2|3533
1680249600000|2023-03-31 08:00:00|2373.2|2371.2|2380.9|2378.9|2382.2|2380.2|2370.3|2368.1|3323
1680253200000|2023-03-31 09:00:00|2382.4|2379.4|2388.8|2386.8|2392.6|2390.6|2381.3|2379.3|2697
1680256800000|2023-03-31 10:00:00|2389.1|2387.1|2390.5|2388.5|2396.4|2394.4|2384.8|2382.6|2365
1680260400000|2023-03-31 11:00:00|2390.8|2388.8|2390.9|2388.9|2397.2|2394.8|2388.9|2386.9|2268
1680264000000|2023-03-31 12:00:00|2391|2389|2401.3|2399.3|2406.1|2404.1|2385.6|2382.7|6073
1680267600000|2023-03-31 13:00:00|2401.4|2399.4|2405.2|2402.2|2412.9|2410.2|2385.3|2382.6|5828
1680271200000|2023-03-31 14:00:00|2406.6|2403.6|2401.7|2399.7|2409.4|2406.7|2394.2|2391.9|5550
1680274800000|2023-03-31 15:00:00|2401.8|2399.8|2415.9|2413.9|2416.3|2413.9|2398.2|2395.7|4490
1680278400000|2023-03-31 16:00:00|2415.8|2413.8|2411.7|2408.7|2417.7|2415.4|2408.4|2406.1|3237
1680282000000|2023-03-31 17:00:00|2411.9|2408.9|2397.3|2395.3|2411.9|2409.1|2396.2|2393.8|3297
1680285600000|2023-03-31 18:00:00|2397|2395|2406.3|2404.3|2408.7|2406.3|2396.7|2394.4|2250
1680289200000|2023-03-31 19:00:00|2406.8|2404.8|2408.2|2405.2|2411.3|2408.8|2404|2401|2595
1680292800000|2023-03-31 20:00:00|2409.6|2406.6|2412.3|2409.3|2415.3|2410|2406.7|2403.7|2359
1680472800000|2023-04-02 22:00:00|2407.6|2404.6|2396.9|2393.9|2409.4|2405.9|2392.2|2389.2|2201
1680476400000|2023-04-02 23:00:00|2396.6|2393.6|2385|2382|2397.5|2394.7|2384.3|2381.3|2215
1680480000000|2023-04-03 00:00:00|2384.8|2381.8|2395.3|2392.3|2397.1|2395.1|2384.1|2381.1|2917
1680483600000|2023-04-03 01:00:00|2395.4|2392.4|2383|2380|2397.3|2394.7|2379.7|2376.7|4266
1680487200000|2023-04-03 02:00:00|2382.8|2379.8|2361.9|2358.9|2384.5|2381.5|2360.1|2357.1|3198
1680490800000|2023-04-03 03:00:00|2362.2|2359.2|2360.3|2357.3|2366.4|2363.4|2358.6|2355.6|2655
1680494400000|2023-04-03 04:00:00|2360.2|2357.2|2364.4|2361.4|2366|2363.2|2359.4|2356.8|1599
1680498000000|2023-04-03 05:00:00|2364.3|2361.3|2364.1|2361.1|2368.4|2365.5|2359.8|2357.4|2591
1680501600000|2023-04-03 06:00:00|2363.8|2360.8|2368.6|2365.6|2370.8|2367.8|2362.4|2359.4|3050
1680505200000|2023-04-03 07:00:00|2368.7|2365.7|2377.1|2374.1|2378|2375.1|2366.6|2363.6|2958
1680508800000|2023-04-03 08:00:00|2377|2374|2384.6|2382.6|2385.5|2383.3|2376.5|2373.5|2482
1680512400000|2023-04-03 09:00:00|2384.7|2382.7|2382.8|2380.8|2386.6|2384.6|2376.3|2374.3|2236
1680516000000|2023-04-03 10:00:00|2382.7|2380.7|2395.9|2392.9|2396.2|2393.3|2382|2379.5|2671
1680519600000|2023-04-03 11:00:00|2394.9|2391.9|2403.2|2401.2|2403.4|2401.3|2391.5|2389|3111
1680523200000|2023-04-03 12:00:00|2402.9|2400.9|2402.5|2400.5|2415.5|2413.4|2400.4|2397.9|4326
1680526800000|2023-04-03 13:00:00|2403|2400|2395|2392|2405|2402.3|2386.6|2383.6|5960
1680530400000|2023-04-03 14:00:00|2400.3|2397.3|2405.2|2402.2|2420.9|2417.9|2399.9|2395.5|7029
1680534000000|2023-04-03 15:00:00|2405.4|2402.4|2402.7|2399.7|2406.9|2404.1|2395.7|2392.7|4508
1680537600000|2023-04-03 16:00:00|2402.6|2399.6|2397.1|2394.1|2403.5|2400.9|2395.8|2393.1|2726
1680541200000|2023-04-03 17:00:00|2396.9|2393.9|2393.8|2390.8|2396.9|2394|2387.6|2384.6|2909
1680544800000|2023-04-03 18:00:00|2393.5|2390.5|2390.9|2387.9|2394.7|2391.7|2389.9|2387.2|1970
1680548400000|2023-04-03 19:00:00|2391|2388|2400.9|2397.9|2401.6|2398.7|2389.8|2387|1952
1680552000000|2023-04-03 20:00:00|2400.7|2397.7|2399.9|2396.9|2402.4|2399.7|2398.1|2394.2|1023
1680559200000|2023-04-03 22:00:00|2398.7|2395.7|2396.8|2393.8|2401.8|2397.7|2396|2393|889
1680562800000|2023-04-03 23:00:00|2396.6|2393.6|2397.3|2394.3|2399.3|2396.3|2395.3|2392.3|964
1680566400000|2023-04-04 00:00:00|2397.4|2394.4|2395.9|2392.9|2400.2|2397.2|2392.2|2389.2|1786
1680570000000|2023-04-04 01:00:00|2395.4|2393.4|2386.5|2383.5|2397.7|2394.7|2384.7|2381.7|2819
1680573600000|2023-04-04 02:00:00|2386.4|2383.4|2392.8|2389.8|2395.1|2392.1|2386|2383|2097
1680577200000|2023-04-04 03:00:00|2392.7|2389.7|2388.5|2385.5|2394.3|2391.9|2387.4|2384.4|1641
1680580800000|2023-04-04 04:00:00|2388.7|2385.7|2389.3|2386.3|2393.2|2390.4|2386.8|2384.1|1727
1680584400000|2023-04-04 05:00:00|2389.4|2386.4|2386.8|2383.8|2390.5|2387.6|2383.9|2380.9|1772
1680588000000|2023-04-04 06:00:00|2386.9|2383.9|2394.6|2391.6|2396|2393|2384.2|2381.2|2659
1680591600000|2023-04-04 07:00:00|2394.7|2391.7|2401.2|2398.2|2404.3|2401.9|2391|2388|3266
1680595200000|2023-04-04 08:00:00|2401|2398|2402.9|2399.9|2407.7|2404.7|2399.9|2396.9|2678
1680598800000|2023-04-04 09:00:00|2402.8|2399.8|2410.4|2407.4|2410.8|2408|2401.5|2398.9|2451
1680602400000|2023-04-04 10:00:00|2410|2408|2404.3|2401.3|2411.1|2408.4|2402.9|2399.9|2256
1680606000000|2023-04-04 11:00:00|2404.2|2401.2|2395.3|2393.3|2404.2|2401.2|2391.8|2388.8|2523
1680609600000|2023-04-04 12:00:00|2395.4|2393.4|2400.9|2398.9|2407.2|2404.7|2393.5|2391.1|4183
1680613200000|2023-04-04 13:00:00|2401.1|2398.1|2412.3|2409.3|2418.5|2416.2|2401|2398|5017
1680616800000|2023-04-04 14:00:00|2411.9|2408.9|2485.3|2482.3|2492.2|2489.8|2411.9|2408.9|9467
1680620400000|2023-04-04 15:00:00|2485.4|2482.4|2485.8|2483.8|2495.3|2492.3|2471.1|2468.6|6499
1680624000000|2023-04-04 16:00:00|2485.7|2483.7|2498.3|2495.3|2500.3|2497.4|2484.2|2481.4|5040
1680627600000|2023-04-04 17:00:00|2498.8|2495.8|2494.8|2491.8|2500.8|2498.3|2489.6|2486.6|3741
1680631200000|2023-04-04 18:00:00|2494.7|2491.7|2499.8|2496.8|2500.8|2498.4|2493.7|2491|2300
1680634800000|2023-04-04 19:00:00|2499.9|2496.9|2501.4|2498.4|2503.6|2500.6|2498.4|2495.6|2292
1680638400000|2023-04-04 20:00:00|2501.1|2498.1|2501.8|2498.8|2504.8|2500.9|2499.6|2493.6|1118
1680645600000|2023-04-04 22:00:00|2501.1|2498.1|2501|2499|2502.7|2500.2|2496.7|2492|1372
1680649200000|2023-04-04 23:00:00|2500.9|2498.9|2500.2|2497.2|2504.1|2501.1|2499.7|2496.8|1292
1680652800000|2023-04-05 00:00:00|2500.1|2497.1|2499.4|2496.4|2502|2499.2|2498.6|2495.6|1768
1680656400000|2023-04-05 01:00:00|2499.6|2496.6|2504.9|2501.9|2505.7|2503.2|2499.5|2496.5|1690
1680660000000|2023-04-05 02:00:00|2504.8|2501.8|2511.4|2508.4|2515.2|2512.6|2504.8|2501.8|1939
1680663600000|2023-04-05 03:00:00|2511.5|2508.5|2509|2506|2512|2509.2|2506.9|2504.2|1472
1680667200000|2023-04-05 04:00:00|2508.9|2505.9|2506.2|2504.2|2509.8|2507.3|2504.3|2501.3|1451
1680670800000|2023-04-05 05:00:00|2506.1|2504.1|2503.3|2500.3|2506.7|2504.2|2497.1|2494.6|1407
1680674400000|2023-04-05 06:00:00|2503.4|2500.4|2485.7|2482.7|2505.7|2503.3|2483.9|2481.5|3062
1680678000000|2023-04-05 07:00:00|2486|2483|2487.3|2484.3|2496.8|2494.3|2481.2|2479.2|3679
1680681600000|2023-04-05 08:00:00|2487.7|2484.7|2485.8|2482.8|2495.5|2492.8|2482.7|2480.3|2924
1680685200000|2023-04-05 09:00:00|2485.6|2482.6|2489.2|2487.2|2490.9|2488.2|2481.4|2478.8|2716
1680688800000|2023-04-05 10:00:00|2489.1|2487.1|2480.4|2477.4|2491.7|2489.1|2478|2475.6|2584
1680692400000|2023-04-05 11:00:00|2480.6|2477.6|2476.6|2473.6|2481.6|2478.8|2473.3|2470.9|3346
1680696000000|2023-04-05 12:00:00|2476.8|2473.8|2490.9|2488.9|2497.3|2495.1|2472.9|2470.7|5907
1680699600000|2023-04-05 13:00:00|2491.2|2489.2|2483.5|2480.5|2496.9|2494.4|2479.1|2476.4|6451
1680703200000|2023-04-05 14:00:00|2498.3|2490.2|2485.7|2482.7|2500|2496.2|2465.2|2463|8480
1680706800000|2023-04-05 15:00:00|2485.8|2482.8|2498.4|2495.4|2500.7|2498.2|2479.7|2477.1|5983
1680710400000|2023-04-05 16:00:00|2498.5|2495.5|2493|2490|2501|2499|2489.8|2487.1|3798
1680714000000|2023-04-05 17:00:00|2492.9|2489.9|2495.2|2493.2|2496.6|2493.9|2487.2|2484.7|3176
1680717600000|2023-04-05 18:00:00|2496.1|2493.1|2499.6|2497.6|2502.1|2499.5|2494.4|2492.2|2144
1680721200000|2023-04-05 19:00:00|2499.8|2497.8|2497|2494|2499.8|2497.8|2495.1|2492.5|2063
1680724800000|2023-04-05 20:00:00|2497.1|2494.1|2495.5|2492.5|2498|2495.4|2494|2488.6|1152
1680732000000|2023-04-05 22:00:00|2496.2|2493.2|2493.4|2490.4|2497.2|2494.2|2493.1|2490.4|1100
1680735600000|2023-04-05 23:00:00|2493.3|2490.3|2494.5|2492.5|2496.5|2494.2|2493|2488.5|1044
1680739200000|2023-04-06 00:00:00|2494.9|2491.9|2476.6|2473.6|2494.9|2492.6|2474.3|2471.3|2152
1680742800000|2023-04-06 01:00:00|2476.7|2473.7|2478.7|2475.7|2484.9|2481.9|2470.2|2467.5|4677
1680746400000|2023-04-06 02:00:00|2478.8|2475.8|2478.5|2475.5|2481.1|2478.4|2473.2|2470.5|2713
1680750000000|2023-04-06 03:00:00|2478.4|2475.4|2480.6|2477.6|2481.3|2478.8|2477.2|2474.4|1525
1680753600000|2023-04-06 04:00:00|2480.7|2477.7|2487.4|2484.4|2489.1|2486.1|2478.6|2476.1|1316
1680757200000|2023-04-06 05:00:00|2487.5|2484.5|2487.1|2484.1|2488.7|2485.7|2480.8|2477.8|2136
1680760800000|2023-04-06 06:00:00|2487.2|2484.2|2485.2|2482.2|2490|2487|2482.7|2480|3044
1680764400000|2023-04-06 07:00:00|2485|2482|2494.3|2491.3|2498|2496|2482.7|2479.7|3379
1680768000000|2023-04-06 08:00:00|2494.2|2491.2|2498|2496|2501.3|2498.9|2491.5|2489|2997
1680771600000|2023-04-06 09:00:00|2498.1|2496.1|2499.9|2497.9|2501.6|2499.6|2496.1|2493.5|2620
1680775200000|2023-04-06 10:00:00|2499.8|2497.8|2495|2493|2500.5|2498.5|2492.2|2489.8|2639
1680778800000|2023-04-06 11:00:00|2495.1|2493.1|2493.3|2490.3|2496|2493.4|2490|2487.2|2519
1680782400000|2023-04-06 12:00:00|2493.2|2490.2|2488.6|2485.6|2503.1|2499.7|2484.2|2481.7|4765
1680786000000|2023-04-06 13:00:00|2488.1|2485.1|2463.4|2460.4|2490.2|2487.2|2458.1|2455.1|6599
1680789600000|2023-04-06 14:00:00|2463.7|2460.7|2486.1|2483.1|2486.4|2483.6|2461|2458.4|6047
1680793200000|2023-04-06 15:00:00|2486.2|2483.2|2491.9|2488.9|2492.9|2490.6|2481.6|2478.6|3794
1680796800000|2023-04-06 16:00:00|2491.8|2488.8|2498.8|2495.8|2501.9|2498.9|2490.8|2488|3164
1680800400000|2023-04-06 17:00:00|2499|2496|2494|2491|2499.3|2496.5|2491.7|2489|2340
1680804000000|2023-04-06 18:00:00|2493.9|2490.9|2493.4|2491.4|2499.3|2497|2492.4|2489.9|2140
1680807600000|2023-04-06 19:00:00|2493.9|2490.9|2491.3|2488.3|2494.5|2491.7|2488.9|2486.2|1839
1680811200000|2023-04-06 20:00:00|2491.6|2488.6|2499.7|2496.7|2502.1|2497.9|2489.9|2487.4|1286
1681077600000|2023-04-09 22:00:00|2491.9|2481.1|2497.8|2494.8|2504.8|2499.4|2483.7|2474|1947
1681081200000|2023-04-09 23:00:00|2498|2495|2495.3|2493.3|2501.1|2496.7|2494.1|2490.5|1529
1681084800000|2023-04-10 00:00:00|2495.1|2493.1|2490.2|2487.2|2496.3|2494.3|2487.9|2485.2|2367
1681088400000|2023-04-10 01:00:00|2490.3|2487.3|2481.2|2478.2|2493.4|2490.4|2479.2|2476.4|4512
1681092000000|2023-04-10 02:00:00|2481.3|2478.3|2478|2475|2483|2480.8|2475.2|2472.2|2869
1681095600000|2023-04-10 03:00:00|2478.1|2475.1|2476.8|2474.8|2478.1|2475.1|2474.8|2472|1707
1681099200000|2023-04-10 04:00:00|2476.7|2474.7|2476.6|2474.6|2479.6|2476.9|2473.9|2471.3|1547
1681102800000|2023-04-10 05:00:00|2476.2|2474.2|2479.8|2477.8|2482.3|2479.7|2475.6|2473.2|2033
1681106400000|2023-04-10 06:00:00|2479.9|2477.9|2480|2478|2481.2|2479|2473.4|2470.7|2619
1681110000000|2023-04-10 07:00:00|2480.1|2477.1|2485.3|2483.3|2486.9|2484.6|2477.8|2475.1|1880
1681113600000|2023-04-10 08:00:00|2485.2|2483.2|2486.2|2484.2|2491.6|2489|2483.8|2481.6|1596
1681117200000|2023-04-10 09:00:00|2486.4|2484.4|2493.2|2490.2|2496.9|2494.4|2485.2|2483.1|1637
1681120800000|2023-04-10 10:00:00|2493.6|2491.6|2499.9|2497.9|2501.5|2499.2|2493|2490.4|1940
1681124400000|2023-04-10 11:00:00|2500|2498|2505.9|2502.9|2509.1|2506.5|2496.7|2494.7|2589
1681128000000|2023-04-10 12:00:00|2505.6|2503.6|2481.8|2478.8|2508|2505.8|2481.2|2478.6|6157
1681131600000|2023-04-10 13:00:00|2481.9|2478.9|2478.8|2475.8|2492|2489.2|2475.5|2472.5|8707
1681135200000|2023-04-10 14:00:00|2478.9|2475.9|2485.5|2482.5|2487.8|2484.8|2475.7|2472.8|6885
1681138800000|2023-04-10 15:00:00|2485.8|2482.8|2478.2|2475.2|2489.2|2486.2|2477.6|2474.6|4142
1681142400000|2023-04-10 16:00:00|2478.3|2475.3|2481.2|2478.2|2483.4|2480.4|2475.9|2473.3|3073
1681146000000|2023-04-10 17:00:00|2481.1|2478.1|2479.6|2476.6|2482|2479.4|2474.8|2472.4|2940
1681149600000|2023-04-10 18:00:00|2479.7|2476.7|2487.1|2484.1|2487.8|2485|2478.9|2476.1|2044
1681153200000|2023-04-10 19:00:00|2487|2484|2490.8|2487.8|2492.6|2489.8|2484.7|2482.1|1963
1681156800000|2023-04-10 20:00:00|2490.7|2487.7|2488.5|2485.5|2491.5|2488.6|2487.6|2482.9|953
1681164000000|2023-04-10 22:00:00|2488.6|2485.6|2488.6|2485.6|2491|2486.7|2486.1|2480.4|950
1681167600000|2023-04-10 23:00:00|2488.1|2486.1|2490.3|2487.3|2491.4|2488.8|2487.5|2484.6|987
1681171200000|2023-04-11 00:00:00|2490.5|2487.5|2491.9|2488.9|2495.3|2492.3|2489.8|2487.1|1901
1681174800000|2023-04-11 01:00:00|2492|2489|2486.7|2484.7|2492|2489|2485|2482.2|3311
1681178400000|2023-04-11 02:00:00|2486.6|2484.6|2496.2|2493.2|2499.8|2497.2|2485.7|2482.7|3152
1681182000000|2023-04-11 03:00:00|2496.1|2493.1|2492.8|2490.8|2497.5|2495.2|2491.7|2489|1805
1681185600000|2023-04-11 04:00:00|2492.7|2490.7|2497.1|2494.1|2497.6|2494.7|2492.7|2490.1|1574
1681189200000|2023-04-11 05:00:00|2497|2494|2498.8|2495.8|2501.8|2499.3|2496.5|2493.8|2288
1681192800000|2023-04-11 06:00:00|2498.9|2495.9|2496.9|2493.9|2508.4|2505.4|2496.3|2493.3|3478
1681196400000|2023-04-11 07:00:00|2497|2494|2505.5|2503.5|2510.1|2507.4|2494.3|2491.7|3642
1681200000000|2023-04-11 08:00:00|2505.4|2503.4|2504|2502|2509.3|2506.9|2502|2499.6|3316
1681203600000|2023-04-11 09:00:00|2504.1|2502.1|2504.4|2501.4|2507.4|2505|2501.5|2499.3|2579
1681207200000|2023-04-11 10:00:00|2504.3|2501.3|2506.5|2504.5|2508.2|2505.2|2498.6|2496|2617
1681210800000|2023-04-11 11:00:00|2506|2504|2494.7|2492.7|2506.5|2504|2493.3|2491.2|3119
1681214400000|2023-04-11 12:00:00|2494.8|2492.8|2491.4|2489.4|2502.3|2499.9|2490.1|2487.7|4782
1681218000000|2023-04-11 13:00:00|2491.6|2489.6|2502.7|2500.7|2503.4|2500.9|2484.9|2482.5|6907
1681221600000|2023-04-11 14:00:00|2502.9|2500.9|2498.9|2496.9|2510.1|2507.4|2498.9|2496.5|7323
1681225200000|2023-04-11 15:00:00|2499|2497|2509.2|2506.2|2512.2|2509.4|2496.7|2494.5|4855
1681228800000|2023-04-11 16:00:00|2509.3|2506.3|2514.2|2511.2|2515.4|2512.4|2508.4|2506.1|3271
1681232400000|2023-04-11 17:00:00|2514.3|2511.3|2511.6|2509.6|2515.2|2512.4|2501.5|2498.9|2887
1681236000000|2023-04-11 18:00:00|2511.5|2509.5|2508.9|2506.9|2512.5|2510|2506.7|2503.8|1746
1681239600000|2023-04-11 19:00:00|2509.5|2506.5|2506.6|2503.6|2512.8|2510.4|2504|2501.3|2074
1681243200000|2023-04-11 20:00:00|2506.9|2503.9|2506.9|2503.9|2510|2506.3|2505.8|2500.8|1035
1681250400000|2023-04-11 22:00:00|2506.1|2503.1|2507.2|2504.2|2508.3|2505.5|2505.2|2501|836
1681254000000|2023-04-11 23:00:00|2507.4|2504.4|2507.4|2505.4|2508.4|2505.9|2505.5|2502.8|787
1681257600000|2023-04-12 00:00:00|2507.3|2505.3|2508.5|2506.5|2510.1|2507.8|2505.6|2503.2|1517
1681261200000|2023-04-12 01:00:00|2508.4|2506.4|2535.1|2532.1|2539|2536.2|2508|2505.4|5355
1681264800000|2023-04-12 02:00:00|2535.3|2532.3|2535.6|2532.6|2536.9|2534.8|2531.2|2528.8|3332
1681268400000|2023-04-12 03:00:00|2535.5|2532.5|2535.6|2532.6|2536.3|2533.5|2532.1|2529.3|2394
1681272000000|2023-04-12 04:00:00|2535.9|2532.9|2541.4|2539.4|2543.2|2540.2|2534.8|2532.1|1644
1681275600000|2023-04-12 05:00:00|2541.5|2539.5|2539.3|2536.3|2543.8|2540.8|2537.9|2535.5|2443
1681279200000|2023-04-12 06:00:00|2539.4|2536.4|2532.9|2530.9|2540.5|2538|2526|2523.1|4016
1681282800000|2023-04-12 07:00:00|2533.5|2530.5|2524.2|2522.2|2534.3|2532.3|2520.7|2518.5|3125
1681286400000|2023-04-12 08:00:00|2524.3|2522.3|2510.6|2507.6|2525.1|2522.4|2509.9|2507.5|3126
1681290000000|2023-04-12 09:00:00|2510.5|2507.5|2516.8|2514.8|2516.9|2514.9|2508.1|2505.4|2347
1681293600000|2023-04-12 10:00:00|2516.7|2514.7|2518.6|2515.6|2521.7|2519.1|2514.8|2511.9|2504
1681297200000|2023-04-12 11:00:00|2518.7|2515.7|2515.9|2512.9|2519.3|2516.9|2514.7|2511.7|2411
1681300800000|2023-04-12 12:00:00|2515.7|2512.7|2562|2559|2566.7|2564.1|2512|2503.9|10443
1681304400000|2023-04-12 13:00:00|2562.1|2559.1|2523.7|2520.7|2568.8|2565.8|2511.7|2508.7|12480
1681308000000|2023-04-12 14:00:00|2523.9|2520.9|2517.8|2514.8|2533.2|2530.2|2510.4|2507.8|9521
1681311600000|2023-04-12 15:00:00|2517.9|2514.9|2521.4|2518.4|2527.9|2525|2516|2513.6|5068
1681315200000|2023-04-12 16:00:00|2521.3|2518.3|2531.4|2528.4|2532.3|2529.3|2520.1|2517.1|3612
1681318800000|2023-04-12 17:00:00|2531.3|2528.3|2543.8|2536.5|2544.7|2541.7|2528.3|2525.5|3272
1681322400000|2023-04-12 18:00:00|2541.5|2538.5|2550.6|2547.6|2553|2550.7|2540.9|2534.1|4332
1681326000000|2023-04-12 19:00:00|2550.7|2547.7|2550.6|2547.6|2554.9|2551.9|2548.1|2545.7|2846
1681329600000|2023-04-12 20:00:00|2550.9|2547.9|2551.5|2548.5|2554.2|2549.7|2548|2545|1123
1681336800000|2023-04-12 22:00:00|2549.7|2546.7|2551|2549|2552.2|2549.5|2549.1|2544.8|903
1681340400000|2023-04-12 23:00:00|2551.8|2548.8|2555.5|2552.5|2556.5|2553.9|2551.2|2548.2|1357
1681344000000|2023-04-13 00:00:00|2555.3|2552.3|2553.6|2551.6|2558.3|2555.7|2551.4|2549|2907
1681347600000|2023-04-13 01:00:00|2553.8|2551.8|2553|2551|2558|2556|2548.9|2546.4|4996
1681351200000|2023-04-13 02:00:00|2552.8|2550.8|2553.2|2551.2|2556.4|2553.5|2549.5|2547.1|3397
1681354800000|2023-04-13 03:00:00|2553.3|2551.3|2550.3|2547.3|2553.7|2551.7|2545.4|2543|2721
1681358400000|2023-04-13 04:00:00|2549.8|2547.8|2549.4|2547.4|2553.4|2551.4|2547.7|2545.4|1621
1681362000000|2023-04-13 05:00:00|2549.3|2547.3|2542.8|2539.8|2550.4|2547.9|2540.1|2537.7|3239
1681365600000|2023-04-13 06:00:00|2543|2540|2545.3|2543.3|2551.9|2549.9|2542.5|2539.5|4812
1681369200000|2023-04-13 07:00:00|2545.2|2543.2|2557.4|2555.4|2558.5|2556.5|2544|2541.7|3564
1681372800000|2023-04-13 08:00:00|2557.6|2555.6|2557.4|2555.4|2563.8|2561.8|2555.8|2553.8|3596
1681376400000|2023-04-13 09:00:00|2557.3|2555.3|2556.3|2554.3|2561.1|2558.8|2554.3|2551.9|2791
1681380000000|2023-04-13 10:00:00|2556.5|2554.5|2563.6|2561.6|2565.2|2562.7|2555.8|2553.8|2495
1681383600000|2023-04-13 11:00:00|2563.7|2561.7|2559.1|2557.1|2566|2563.5|2557.2|2555.2|3088
1681387200000|2023-04-13 12:00:00|2559.2|2557.2|2585.9|2583.9|2587.9|2585.5|2557.4|2555|8811
1681390800000|2023-04-13 13:00:00|2586.2|2583.2|2593.1|2591.1|2599.1|2596.3|2576.3|2573.3|11697
1681394400000|2023-04-13 14:00:00|2593|2591|2569.7|2567.7|2597.8|2595.8|2565.3|2563.3|10313
1681398000000|2023-04-13 15:00:00|2569.8|2567.8|2579.6|2576.6|2581.7|2579.7|2569.8|2567.3|6433
1681401600000|2023-04-13 16:00:00|2579|2577|2583.3|2581.3|2584.5|2582|2575.5|2573.1|4458
1681405200000|2023-04-13 17:00:00|2584|2581|2593|2591|2594.2|2591.9|2580.7|2578.1|4231
1681408800000|2023-04-13 18:00:00|2593.6|2590.6|2580.9|2578.9|2594.1|2591.5|2578|2575.6|3156
1681412400000|2023-04-13 19:00:00|2581|2579|2584.9|2582.9|2586.3|2584|2576.9|2574.4|2648
1681416000000|2023-04-13 20:00:00|2585.2|2583.2|2584.6|2581.6|2586.6|2584.1|2583.6|2580.7|1248
1681423200000|2023-04-13 22:00:00|2584.3|2581.3|2583.6|2580.6|2585.2|2582.7|2582.6|2580.1|772
1681426800000|2023-04-13 23:00:00|2582.8|2580.8|2581.8|2578.8|2583.6|2580.9|2580|2577|1051
1681430400000|2023-04-14 00:00:00|2581.9|2578.9|2586.5|2583.5|2588.5|2585.9|2579.3|2577|2559
1681434000000|2023-04-14 01:00:00|2586.6|2583.6|2605.5|2602.5|2605.6|2602.7|2586|2583.3|4828
1681437600000|2023-04-14 02:00:00|2605.6|2602.6|2605.6|2602.6|2608.2|2605.5|2602.2|2599.8|2796
1681441200000|2023-04-14 03:00:00|2605.4|2602.4|2607|2604|2607.6|2604.8|2599.6|2596.6|2359
1681444800000|2023-04-14 04:00:00|2606.9|2603.9|2600.6|2597.6|2609.2|2606.5|2598.4|2595.9|2011
1681448400000|2023-04-14 05:00:00|2600.5|2597.5|2592.8|2590.8|2601.1|2598.1|2589.2|2586.2|3554
1681452000000|2023-04-14 06:00:00|2593.6|2590.6|2590.6|2587.6|2596.8|2593.9|2587.3|2584.3|4436
1681455600000|2023-04-14 07:00:00|2590.5|2587.5|2587.9|2585.9|2592|2589.8|2585.2|2583.1|3068
1681459200000|2023-04-14 08:00:00|2588|2586|2584.2|2582.2|2589.3|2587.3|2579.8|2577|3582
1681462800000|2023-04-14 09:00:00|2584.1|2582.1|2601.2|2598.2|2601.2|2598.7|2582.8|2580.8|2510
1681466400000|2023-04-14 10:00:00|2601.3|2598.3|2606.4|2604.4|2610.4|2608|2600.5|2597.9|3368
1681470000000|2023-04-14 11:00:00|2606.9|2603.9|2600.3|2597.3|2606.9|2603.9|2594.8|2591.8|4433
1681473600000|2023-04-14 12:00:00|2600.2|2597.2|2584.5|2581.5|2611.5|2605.5|2570.7|2568|10280
1681477200000|2023-04-14 13:00:00|2584.4|2581.4|2589.5|2586.5|2601.9|2599.2|2576.6|2573.6|10471
1681480800000|2023-04-14 14:00:00|2586.3|2583.3|2527.1|2524.1|2590.4|2584.2|2525.7|2523.1|12748
1681484400000|2023-04-14 15:00:00|2527|2524|2526|2524|2530.1|2527.3|2518.8|2516.4|8268
1681488000000|2023-04-14 16:00:00|2526.1|2524.1|2533.3|2530.3|2533.6|2531|2516.3|2513.8|5083
1681491600000|2023-04-14 17:00:00|2533.4|2530.4|2534.4|2532.4|2540.1|2537.4|2529.8|2527.8|4026
1681495200000|2023-04-14 18:00:00|2534.5|2532.5|2540.1|2537.1|2541.8|2538.8|2533.5|2531.5|2411
1681498800000|2023-04-14 19:00:00|2540|2537|2539.4|2536.4|2541.2|2538.4|2536.5|2534|2440
1681502400000|2023-04-14 20:00:00|2539.7|2536.7|2538|2535|2544.6|2539|2536.9|2530.9|1897
1681682400000|2023-04-16 22:00:00|2534.8|2531.8|2534.3|2531.3|2541.2|2538.2|2530.5|2527.5|1906
1681686000000|2023-04-16 23:00:00|2534|2531|2534.3|2531.3|2538.5|2535.6|2532.6|2529.6|1423
1681689600000|2023-04-17 00:00:00|2534.4|2531.4|2532.2|2529.2|2536.3|2533.4|2531.6|2529.1|1963
1681693200000|2023-04-17 01:00:00|2532.3|2529.3|2529.3|2526.3|2536.4|2533.4|2518.5|2515.5|5513
1681696800000|2023-04-17 02:00:00|2529.2|2526.2|2526.9|2523.9|2533.6|2531.2|2526.5|2523.5|3253
1681700400000|2023-04-17 03:00:00|2526.8|2523.8|2531.1|2528.1|2532.4|2529.5|2525.9|2523.3|2051
1681704000000|2023-04-17 04:00:00|2531.2|2528.2|2531.3|2528.3|2534.1|2531.2|2528.6|2525.6|1575
1681707600000|2023-04-17 05:00:00|2531.2|2528.2|2540.8|2537.8|2544.8|2541.8|2530.2|2527.7|3495
1681711200000|2023-04-17 06:00:00|2540.7|2537.7|2546.1|2544.1|2549.1|2546.1|2540.1|2537.4|4177
1681714800000|2023-04-17 07:00:00|2546.2|2544.2|2554.6|2552.6|2562.3|2559.7|2545.3|2543.3|3449
1681718400000|2023-04-17 08:00:00|2554.3|2552.3|2549|2546|2555.3|2553.3|2546.7|2544.7|3287
1681722000000|2023-04-17 09:00:00|2548.4|2546.4|2548.2|2546.2|2552.8|2550.3|2546.3|2544|2619
1681725600000|2023-04-17 10:00:00|2548.1|2546.1|2541.8|2538.8|2550.6|2548|2540.8|2538.5|2452
1681729200000|2023-04-17 11:00:00|2541.9|2538.9|2544.6|2542.6|2546.6|2544.6|2536.7|2533.8|2945
1681732800000|2023-04-17 12:00:00|2544.7|2542.7|2539.2|2537.2|2548|2546|2535.6|2532.8|5743
1681736400000|2023-04-17 13:00:00|2539.1|2537.1|2522.6|2520.6|2540.9|2538.5|2513.7|2511.2|8961
1681740000000|2023-04-17 14:00:00|2522.9|2520.9|2491|2489|2526.1|2524|2481.8|2479.7|10031
1681743600000|2023-04-17 15:00:00|2491.1|2489.1|2497|2495|2503.8|2500.8|2489|2486.9|6850
1681747200000|2023-04-17 16:00:00|2497.2|2495.2|2491.3|2488.3|2498.7|2496.1|2490.4|2487.6|3893
1681750800000|2023-04-17 17:00:00|2491.2|2488.2|2501.1|2498.1|2502.3|2499.3|2490.9|2487.9|2996
1681754400000|2023-04-17 18:00:00|2501|2498|2503.9|2501.9|2505.6|2502.9|2498.6|2496|2126
1681758000000|2023-04-17 19:00:00|2504|2502|2505.9|2502.9|2506.7|2504|2502|2499.1|1838
1681761600000|2023-04-17 20:00:00|2506|2503|2505.5|2502.5|2508.7|2504.1|2503.7|2500.3|1016
1681768800000|2023-04-17 22:00:00|2505.4|2502.4|2504.3|2501.3|2505.4|2502.4|2500.9|2498.4|766
1681772400000|2023-04-17 23:00:00|2504.5|2501.5|2502.7|2499.7|2505|2502.1|2502|2499|842
1681776000000|2023-04-18 00:00:00|2502.5|2499.5|2501.6|2498.6|2504.9|2501.9|2500.1|2497.9|1850
1681779600000|2023-04-18 01:00:00|2501.7|2498.7|2505.1|2502.1|2508.3|2505.6|2499.9|2496.9|3605
1681783200000|2023-04-18 02:00:00|2505.5|2502.5|2506|2504|2507.6|2505|2501.5|2498.9|3397
1681786800000|2023-04-18 03:00:00|2506.2|2504.2|2505.3|2502.3|2508.8|2506.1|2503.1|2500.6|2896
1681790400000|2023-04-18 04:00:00|2505.4|2502.4|2504.1|2502.1|2507.2|2505.2|2503.9|2501.2|1421
1681794000000|2023-04-18 05:00:00|2504.2|2502.2|2511.4|2508.4|2513.2|2510.4|2503.2|2500.8|2557
1681797600000|2023-04-18 06:00:00|2511.3|2508.3|2511.3|2508.3|2513|2510|2506.3|2503.8|3750
1681801200000|2023-04-18 07:00:00|2510.8|2508.8|2515.6|2513.6|2520.1|2517.2|2508.6|2506.6|4042
1681804800000|2023-04-18 08:00:00|2515.7|2513.7|2516.7|2514.7|2519.5|2517.5|2513.1|2511.1|2841
1681808400000|2023-04-18 09:00:00|2516.6|2514.6|2508.6|2506.6|2517.5|2515.1|2503.6|2501.6|2973
1681812000000|2023-04-18 10:00:00|2508.5|2506.5|2511.6|2509.6|2513.6|2511.6|2504.2|2502.2|2451
1681815600000|2023-04-18 11:00:00|2511.5|2509.5|2512.4|2510.4|2514.4|2511.9|2508.7|2506|2714
1681819200000|2023-04-18 12:00:00|2512.6|2510.6|2509.9|2507.9|2515.8|2513.3|2508|2505.6|4327
1681822800000|2023-04-18 13:00:00|2510.3|2507.3|2514.1|2511.1|2514.6|2511.8|2494.5|2491.5|9077
1681826400000|2023-04-18 14:00:00|2514.2|2511.2|2524.7|2521.7|2533.8|2531.5|2512.8|2509.8|9628
1681830000000|2023-04-18 15:00:00|2524.6|2521.6|2522.2|2520.2|2528|2525.2|2516.9|2514.7|6271
1681833600000|2023-04-18 16:00:00|2522.1|2520.1|2517.3|2515.3|2524.5|2522.3|2515.1|2512.7|3784
1681837200000|2023-04-18 17:00:00|2517.8|2514.8|2517.8|2514.8|2520.6|2518.4|2516.2|2513.7|2766
1681840800000|2023-04-18 18:00:00|2517.2|2515.2|2519.8|2517.8|2520.9|2518.5|2515.6|2513.1|2372
1681844400000|2023-04-18 19:00:00|2520.7|2517.7|2520.4|2517.4|2522.6|2520.1|2518.5|2516.1|1939
1681848000000|2023-04-18 20:00:00|2520.6|2517.6|2519.8|2516.8|2522.5|2520.1|2518.7|2515.7|1222
1681855200000|2023-04-18 22:00:00|2520.8|2517.8|2522.2|2519.2|2522.8|2520.4|2519.7|2512.1|770
1681858800000|2023-04-18 23:00:00|2521.6|2519.6|2523.3|2520.3|2524.1|2521.4|2521.1|2518.6|1145
1681862400000|2023-04-19 00:00:00|2522.9|2520.9|2526|2523|2526.8|2524.3|2522.2|2519.9|1876
1681866000000|2023-04-19 01:00:00|2525.9|2522.9|2512.7|2510.7|2529.3|2526.9|2511.1|2508.5|3787
1681869600000|2023-04-19 02:00:00|2512.9|2510.9|2517.2|2514.2|2519.4|2517.2|2511|2508.3|2476
1681873200000|2023-04-19 03:00:00|2517.1|2514.1|2518|2516|2519.2|2516.8|2515.9|2513|1888
1681876800000|2023-04-19 04:00:00|2518.5|2515.5|2519.7|2516.7|2520.2|2517.5|2515.2|2513.1|1357
1681880400000|2023-04-19 05:00:00|2519.8|2516.8|2510.3|2507.3|2520.4|2518|2507.8|2505.1|2433
1681884000000|2023-04-19 06:00:00|2510.4|2507.4|2496.5|2494.5|2514|2511.4|2485.7|2483.3|6947
1681887600000|2023-04-19 07:00:00|2496.6|2494.6|2490.2|2488.2|2503.5|2501.3|2488.8|2486.7|4415
1681891200000|2023-04-19 08:00:00|2490.1|2488.1|2478.3|2476.3|2490.9|2488.9|2472.2|2470.2|5476
1681894800000|2023-04-19 09:00:00|2478.4|2476.4|2471.4|2469.4|2479.3|2477.2|2470.5|2467.9|4201
1681898400000|2023-04-19 10:00:00|2471.3|2469.3|2477.5|2474.5|2481.5|2479.4|2471.1|2469.1|4333
1681902000000|2023-04-19 11:00:00|2477.9|2474.9|2474.3|2472.3|2478.6|2475.6|2465.5|2463|4371
1681905600000|2023-04-19 12:00:00|2474.5|2472.5|2506.3|2504.3|2513.2|2510.3|2470.4|2467.9|7615
1681909200000|2023-04-19 13:00:00|2506.7|2504.7|2524.3|2522.3|2532.2|2529.5|2501|2498.8|10671
1681912800000|2023-04-19 14:00:00|2523.9|2521.9|2528.5|2526.5|2536.8|2534.3|2520.3|2517.9|8068
1681916400000|2023-04-19 15:00:00|2528.6|2526.6|2521.9|2518.9|2532.1|2529.5|2518.4|2515.6|4816
1681920000000|2023-04-19 16:00:00|2522|2519|2530.8|2527.8|2532.8|2530.3|2519.2|2516.6|3286
1681923600000|2023-04-19 17:00:00|2530.7|2527.7|2527.3|2524.3|2531.6|2529.4|2526|2523.4|2946
1681927200000|2023-04-19 18:00:00|2527.6|2524.6|2536.6|2533.6|2537.8|2535.3|2526.8|2524|2936
1681930800000|2023-04-19 19:00:00|2536.5|2533.5|2529.8|2526.8|2539|2536.3|2528|2525.7|2208
1681934400000|2023-04-19 20:00:00|2529.9|2526.9|2531|2528|2534.2|2528.7|2526.3|2523.9|1162
1681941600000|2023-04-19 22:00:00|2529.1|2526.1|2529.2|2526.2|2531.4|2528.8|2528|2525.6|1017
1681945200000|2023-04-19 23:00:00|2529|2526|2526.8|2524.8|2529.5|2526.5|2526.4|2523.7|1211
1681948800000|2023-04-20 00:00:00|2526.7|2524.7|2530.3|2527.3|2532.5|2529.5|2526.5|2523.8|1903
1681952400000|2023-04-20 01:00:00|2530.4|2527.4|2524.9|2521.9|2539.4|2537.1|2524.6|2521.7|4082
1681956000000|2023-04-20 02:00:00|2524.8|2521.8|2515.4|2512.4|2526.6|2524.1|2515.3|2512.3|2808
1681959600000|2023-04-20 03:00:00|2515.5|2512.5|2515.7|2512.7|2518.6|2515.7|2511.9|2509|2229
1681963200000|2023-04-20 04:00:00|2516|2513|2513.3|2510.3|2517.2|2514.7|2512.2|2509.3|1490
1681966800000|2023-04-20 05:00:00|2513.4|2510.4|2519.8|2516.8|2523.2|2520.4|2507.1|2504.1|2684
1681970400000|2023-04-20 06:00:00|2519.9|2516.9|2525.6|2523.6|2528.4|2525.4|2519.9|2516.9|4613
1681974000000|2023-04-20 07:00:00|2525.8|2523.8|2516.2|2514.2|2526|2524|2514.5|2512.5|4167
1681977600000|2023-04-20 08:00:00|2516.3|2514.3|2521.9|2518.9|2528.8|2526.4|2512.9|2510.5|3515
1681981200000|2023-04-20 09:00:00|2521.1|2519.1|2535.3|2533.3|2538.1|2536.1|2514.6|2512.6|3455
1681984800000|2023-04-20 10:00:00|2535.4|2533.4|2542.7|2540.7|2546.5|2544.5|2535.3|2533.3|3547
1681988400000|2023-04-20 11:00:00|2542.8|2540.8|2529.5|2527.5|2543.7|2541.2|2529.1|2527.1|2924
1681992000000|2023-04-20 12:00:00|2529.6|2527.6|2534.8|2532.8|2546.3|2543.4|2525.2|2522.8|7862
1681995600000|2023-04-20 13:00:00|2534.9|2531.9|2529.7|2526.7|2544.6|2541.8|2528.1|2525.1|8297
1681999200000|2023-04-20 14:00:00|2529.8|2526.8|2534.6|2531.6|2551.4|2548.7|2528.9|2526.1|8209
1682002800000|2023-04-20 15:00:00|2534.7|2531.7|2522.3|2519.3|2536.4|2533.5|2510.3|2508|6916
1682006400000|2023-04-20 16:00:00|2522.2|2519.2|2527.3|2524.3|2527.8|2525.4|2516.5|2514.1|4009
1682010000000|2023-04-20 17:00:00|2527.5|2524.5|2533|2530|2534.5|2532.1|2525.4|2522.5|2962
1682013600000|2023-04-20 18:00:00|2533.1|2530.1|2529.6|2527.6|2534.2|2531.5|2526.6|2524.3|2305
1682017200000|2023-04-20 19:00:00|2529.5|2527.5|2525|2523|2529.9|2527.5|2523.5|2520.9|2335
1682020800000|2023-04-20 20:00:00|2524.9|2522.9|2529.8|2526.8|2532.4|2529.3|2524.7|2522.6|1242
1682028000000|2023-04-20 22:00:00|2528.7|2525.7|2528.5|2526.5|2532.9|2528.5|2527.6|2522|1109
1682031600000|2023-04-20 23:00:00|2528.9|2525.9|2526.5|2524.5|2529.1|2526.6|2524.9|2522.3|1560
1682035200000|2023-04-21 00:00:00|2526.6|2524.6|2526.5|2524.5|2527|2524.6|2520.3|2517.7|2294
1682038800000|2023-04-21 01:00:00|2526.6|2524.6|2525.2|2523.2|2529.6|2527.2|2520.8|2517.8|4274
1682042400000|2023-04-21 02:00:00|2525.5|2523.5|2528.6|2525.6|2531.1|2528.5|2524.2|2521.8|2674
1682046000000|2023-04-21 03:00:00|2528.5|2525.5|2523.8|2521.8|2529.4|2526.7|2522.3|2520|1849
1682049600000|2023-04-21 04:00:00|2523.7|2521.7|2518.7|2516.7|2524.2|2521.8|2518|2515.3|1422
1682053200000|2023-04-21 05:00:00|2519.7|2516.5|2518.1|2515.1|2520.5|2518.5|2513.2|2510.7|2949
1682056800000|2023-04-21 06:00:00|2518.2|2515.2|2502|2500|2521.2|2518.4|2501.7|2498.8|6366
1682060400000|2023-04-21 07:00:00|2502.8|2499.8|2507.7|2505.7|2508.7|2506.7|2496.1|2494.1|4611
1682064000000|2023-04-21 08:00:00|2507.6|2505.6|2515.1|2513.1|2516.9|2514.3|2507.4|2505.4|4625
1682067600000|2023-04-21 09:00:00|2515.2|2513.2|2508.8|2506.8|2519.3|2517.3|2506.4|2504|3567
1682071200000|2023-04-21 10:00:00|2508.7|2506.7|2518.8|2516.8|2519.1|2516.9|2507.5|2505.5|3515
1682074800000|2023-04-21 11:00:00|2519.2|2517.2|2521.2|2519.2|2521.8|2519.8|2510.2|2508.2|3622
1682078400000|2023-04-21 12:00:00|2521.4|2519.4|2523.9|2521.9|2528.3|2525.8|2512.5|2510.5|5644
1682082000000|2023-04-21 13:00:00|2524|2522|2499.4|2496.4|2539.8|2537.6|2492.1|2489.5|10264
1682085600000|2023-04-21 14:00:00|2499.1|2496.1|2504|2502|2525.5|2522.5|2491.1|2488.5|11621
1682089200000|2023-04-21 15:00:00|2504.2|2502.2|2497.2|2494.2|2507.8|2505.2|2495.3|2492.8|7113
1682092800000|2023-04-21 16:00:00|2497.3|2494.3|2497.6|2494.6|2500.5|2498.1|2492.8|2490.4|4552
1682096400000|2023-04-21 17:00:00|2497.7|2494.7|2502.4|2499.4|2504.1|2501.7|2496.7|2494.2|2801
1682100000000|2023-04-21 18:00:00|2502.7|2499.7|2500.2|2498.2|2506.1|2503.7|2499.7|2497.1|2490
1682103600000|2023-04-21 19:00:00|2500.3|2498.3|2504.6|2502.6|2507.2|2504.7|2499.9|2497.4|2068
1682107200000|2023-04-21 20:00:00|2504.4|2502.4|2510.2|2507.2|2514.8|2507.9|2503.8|2501.6|1379
1682287200000|2023-04-23 22:00:00|2506.9|2503.9|2512|2509|2512.1|2509.6|2506.4|2501.5|1216
1682290800000|2023-04-23 23:00:00|2512.1|2509.1|2513.9|2510.9|2515.5|2513|2511.5|2509|991
1682294400000|2023-04-24 00:00:00|2513.8|2510.8|2508|2506|2513.9|2511.1|2502.4|2500.1|2366
1682298000000|2023-04-24 01:00:00|2507.7|2505.7|2499.6|2496.6|2511.8|2509.3|2498.6|2495.6|4607
1682301600000|2023-04-24 02:00:00|2499.5|2496.5|2491|2488|2503.7|2501|2488.1|2485.1|3239
1682305200000|2023-04-24 03:00:00|2490.5|2487.5|2491.9|2488.9|2493|2490|2488.5|2485.9|2102
1682308800000|2023-04-24 04:00:00|2491.5|2488.5|2490.5|2487.5|2492.5|2489.6|2487.8|2484.9|1822
1682312400000|2023-04-24 05:00:00|2490.4|2487.4|2486.2|2483.2|2490.7|2488.1|2480.1|2477.5|3596
1682316000000|2023-04-24 06:00:00|2486.3|2483.3|2486.3|2483.3|2497.3|2494.6|2484.5|2482.1|4676
1682319600000|2023-04-24 07:00:00|2485.7|2483.7|2498.4|2496.4|2499.4|2496.9|2483.3|2480.9|3254
1682323200000|2023-04-24 08:00:00|2498.3|2496.3|2506.2|2504.2|2506.5|2504.5|2494.9|2492.4|2756
1682326800000|2023-04-24 09:00:00|2506.1|2504.1|2506.4|2503.4|2513.4|2510.4|2503.6|2501.1|3135
1682330400000|2023-04-24 10:00:00|2506.3|2503.3|2505.5|2502.5|2508.8|2506.4|2502.3|2499.7|2537
1682334000000|2023-04-24 11:00:00|2505.4|2502.4|2507.5|2505.5|2511.4|2509.3|2502.7|2499.8|2745
1682337600000|2023-04-24 12:00:00|2507.4|2505.4|2507.8|2504.8|2512.4|2510.4|2502.6|2500.5|4484
1682341200000|2023-04-24 13:00:00|2507.4|2505.4|2508.5|2506.5|2511.5|2509.2|2488|2485.7|7955
1682344800000|2023-04-24 14:00:00|2508.7|2505.7|2511.3|2509.3|2521.3|2519|2503.5|2501.2|7845
1682348400000|2023-04-24 15:00:00|2511.9|2508.9|2513.8|2511.8|2515.2|2513.2|2508.3|2506.3|4823
1682352000000|2023-04-24 16:00:00|2513.9|2511.9|2516.8|2513.8|2519|2517|2513.4|2511|2920
1682355600000|2023-04-24 17:00:00|2517.1|2514.1|2519.6|2517.6|2525.3|2522.8|2515.8|2513.4|2427
1682359200000|2023-04-24 18:00:00|2519.7|2517.7|2516.9|2514.9|2521.3|2518.8|2516.7|2514|1927
1682362800000|2023-04-24 19:00:00|2517.2|2515.2|2515.3|2513.3|2518|2515.4|2514.2|2512|1615
1682366400000|2023-04-24 20:00:00|2515.2|2513.2|2517.5|2514.5|2518|2515.4|2514.5|2512.5|988
1682373600000|2023-04-24 22:00:00|2518.1|2515.1|2515.4|2512.4|2519.8|2517.1|2512.9|2510.5|1323
1682377200000|2023-04-24 23:00:00|2515.1|2512.1|2520.2|2518.2|2522.1|2519.1|2513.9|2511.3|1378
1682380800000|2023-04-25 00:00:00|2520.3|2518.3|2526.4|2523.4|2533.1|2530.1|2518.4|2515.6|2255
1682384400000|2023-04-25 01:00:00|2526.7|2523.7|2527.6|2524.6|2537.9|2535.1|2524.2|2521.6|4713
1682388000000|2023-04-25 02:00:00|2527.5|2524.5|2514.3|2512.3|2529.3|2526.8|2513.2|2510.4|3045
1682391600000|2023-04-25 03:00:00|2514.6|2511.6|2516.1|2514.1|2521.8|2519.1|2514|2511.3|2283
1682395200000|2023-04-25 04:00:00|2516|2514|2513.5|2510.5|2518.2|2515.7|2512.4|2510.1|1617
1682398800000|2023-04-25 05:00:00|2513.6|2510.6|2515.2|2512.2|2516.7|2513.8|2508.5|2505.9|2762
1682402400000|2023-04-25 06:00:00|2515.3|2512.3|2515.5|2512.5|2519.8|2517.1|2512.6|2509.6|3255
1682406000000|2023-04-25 07:00:00|2515.4|2512.4|2505.4|2503.4|2518.7|2516.4|2503.1|2500.6|5252
1682409600000|2023-04-25 08:00:00|2505.3|2503.3|2502.9|2500.9|2509.2|2506.5|2500.8|2498.2|3609
1682413200000|2023-04-25 09:00:00|2503|2501|2504|2501|2507.4|2504.7|2501.4|2498.9|2992
1682416800000|2023-04-25 10:00:00|2504.1|2501.1|2491.5|2489.5|2504.1|2501.5|2490|2487.2|3362
1682420400000|2023-04-25 11:00:00|2491.6|2489.6|2455.9|2452.9|2492|2489.8|2450.9|2448.4|5892
1682424000000|2023-04-25 12:00:00|2455.7|2452.7|2489.3|2486.3|2496.2|2493.2|2450.7|2448.4|8450
1682427600000|2023-04-25 13:00:00|2489.2|2486.2|2472.4|2469.4|2501.2|2498.7|2470.4|2467.4|8932
1682431200000|2023-04-25 14:00:00|2471.7|2468.7|2468.4|2466.4|2483|2480.2|2466|2463.6|8072
1682434800000|2023-04-25 15:00:00|2468.7|2466.7|2471.6|2468.6|2477.3|2474.5|2465.7|2463.3|4753
1682438400000|2023-04-25 16:00:00|2471.5|2468.5|2479.7|2476.7|2479.7|2476.9|2471.3|2468.4|3416
1682442000000|2023-04-25 17:00:00|2479.8|2476.8|2498.1|2495.1|2499.6|2496.9|2478.5|2475.5|4337
1682445600000|2023-04-25 18:00:00|2498.6|2495.6|2497.6|2494.6|2508.8|2505.8|2492.4|2489.9|4315
1682449200000|2023-04-25 19:00:00|2496.9|2493.9|2503.7|2500.7|2504.1|2501.6|2495|2492.4|2509
1682452800000|2023-04-25 20:00:00|2503.6|2500.6|2503.6|2500.6|2508.5|2501|2498.1|2495.4|1516
1682460000000|2023-04-25 22:00:00|2505.2|2494.4|2504.2|2502.2|2506.4|2504.2|2500|2494|1181
1682463600000|2023-04-25 23:00:00|2504.3|2502.3|2510.1|2507.1|2513.9|2510.9|2504.3|2502.3|1648
1682467200000|2023-04-26 00:00:00|2510|2507|2502.4|2499.4|2512.4|2509.7|2501.8|2499.2|4121
1682470800000|2023-04-26 01:00:00|2502.3|2499.3|2506.9|2503.9|2508.3|2505.7|2493.8|2491.3|6967
1682474400000|2023-04-26 02:00:00|2506.8|2503.8|2504.8|2501.8|2511.8|2508.8|2501.8|2498.8|6838
1682478000000|2023-04-26 03:00:00|2504.7|2501.7|2497.2|2495.2|2505|2502|2496.1|2493.5|3902
1682481600000|2023-04-26 04:00:00|2497.4|2495.4|2502.3|2499.3|2502.6|2500.2|2496.4|2494.1|1374
1682485200000|2023-04-26 05:00:00|2502.4|2499.4|2503.7|2501.7|2509.1|2506.7|2500.4|2497.8|2204
1682488800000|2023-04-26 06:00:00|2503.9|2501.9|2507|2504|2508.2|2505.9|2499.3|2497.1|3337
1682492400000|2023-04-26 07:00:00|2507.1|2504.1|2500.1|2498.1|2509.3|2506.8|2497.6|2495.6|4285
1682496000000|2023-04-26 08:00:00|2500.2|2498.2|2496.8|2494.8|2500.7|2498.4|2493.6|2490.9|4425
1682499600000|2023-04-26 09:00:00|2496.7|2494.7|2499.8|2497.8|2502.8|2500.5|2495.9|2493.5|3274
1682503200000|2023-04-26 10:00:00|2499.7|2497.7|2500.4|2497.4|2503.3|2501.1|2498.4|2495.9|2485
1682506800000|2023-04-26 11:00:00|2500.3|2497.3|2504.2|2502.2|2505.3|2502.9|2487.5|2484.6|5581
1682510400000|2023-04-26 12:00:00|2504.8|2501.8|2493.8|2491.8|2507.3|2504.7|2490.7|2487.7|7090
1682514000000|2023-04-26 13:00:00|2494.3|2491.3|2507.5|2504.5|2524.6|2521.7|2494|2491|9609
1682517600000|2023-04-26 14:00:00|2507.3|2504.3|2507.5|2505.5|2510.2|2508.2|2495|2493|7865
1682521200000|2023-04-26 15:00:00|2507.6|2505.6|2492|2489|2509.4|2507.3|2491.4|2488.7|5648
1682524800000|2023-04-26 16:00:00|2492.1|2489.1|2479.4|2476.4|2493.8|2491.2|2476.7|2474.2|6107
1682528400000|2023-04-26 17:00:00|2479.3|2476.3|2481.2|2478.2|2482.8|2480.1|2473.8|2471.4|3605
1682532000000|2023-04-26 18:00:00|2480.7|2478.7|2484.5|2481.5|2485|2482.4|2474.3|2471.6|4744
1682535600000|2023-04-26 19:00:00|2484.9|2481.9|2487.5|2484.5|2490.4|2487.7|2482.6|2480.1|3571
1682539200000|2023-04-26 20:00:00|2487.2|2484.2|2488.6|2485.6|2491.5|2488.7|2486.2|2482.1|1294
1682546400000|2023-04-26 22:00:00|2495.2|2484.4|2491.2|2488.2|2495.3|2489.8|2488.1|2481.7|1299
1682550000000|2023-04-26 23:00:00|2491.1|2488.1|2493.5|2491.5|2495.1|2492.1|2490.3|2487.7|1099
1682553600000|2023-04-27 00:00:00|2493.4|2491.4|2497.1|2494.1|2497.5|2494.5|2491.4|2489.2|2088
1682557200000|2023-04-27 01:00:00|2497.7|2494.7|2495.3|2492.3|2499.8|2497.6|2489.9|2486.9|4247
1682560800000|2023-04-27 02:00:00|2495|2492|2504.9|2501.9|2506.5|2504|2492.7|2490.4|3516
1682564400000|2023-04-27 03:00:00|2505|2502|2506.8|2503.8|2508.7|2506.1|2504.6|2502|2463
1682568000000|2023-04-27 04:00:00|2506.9|2503.9|2509.4|2506.4|2510.5|2507.8|2504.9|2502.2|1806
1682571600000|2023-04-27 05:00:00|2509.5|2506.5|2504.8|2501.8|2510.3|2507.6|2502.5|2499.5|3524
1682575200000|2023-04-27 06:00:00|2504.9|2501.9|2508.6|2505.6|2510.6|2508.2|2501.6|2498.8|4467
1682578800000|2023-04-27 07:00:00|2508.7|2505.7|2504.6|2502.6|2510.8|2508.8|2502.9|2500.6|3529
1682582400000|2023-04-27 08:00:00|2504.7|2502.7|2504.3|2501.3|2510.4|2507.6|2500.8|2498.8|2873
1682586000000|2023-04-27 09:00:00|2504.2|2501.2|2500.6|2498.6|2508.5|2506.2|2500.4|2498.1|2351
1682589600000|2023-04-27 10:00:00|2500.7|2498.7|2510|2507|2510.4|2507.7|2499.7|2497.1|2627
1682593200000|2023-04-27 11:00:00|2509.9|2506.9|2501|2498|2513.6|2511.1|2498.8|2496.3|3262
1682596800000|2023-04-27 12:00:00|2501.1|2498.1|2496.1|2494.1|2518.1|2513.1|2482.9|2479.9|9349
1682600400000|2023-04-27 13:00:00|2496|2494|2475.4|2472.4|2503.4|2500.4|2452|2449.7|12295
1682604000000|2023-04-27 14:00:00|2475.6|2472.6|2484.3|2482.3|2497|2494|2471|2468.4|9085
1682607600000|2023-04-27 15:00:00|2484.2|2482.2|2484.3|2482.3|2494.8|2492.3|2481.3|2478.5|5447
1682611200000|2023-04-27 16:00:00|2485|2482|2487.8|2484.8|2489.1|2486.9|2482.3|2479.9|3001
1682614800000|2023-04-27 17:00:00|2487.9|2484.9|2494.7|2491.7|2496.9|2494.2|2485.6|2482.8|3087
1682618400000|2023-04-27 18:00:00|2494.8|2491.8|2495.5|2492.5|2495.9|2493.5|2490.1|2487.5|2473
1682622000000|2023-04-27 19:00:00|2495.2|2492.2|2492.3|2489.3|2497.7|2495.1|2491.5|2489.1|2250
1682625600000|2023-04-27 20:00:00|2492.7|2489.7|2494.8|2491.8|2495.6|2492.7|2492|2489.4|1411
1682632800000|2023-04-27 22:00:00|2493.9|2490.9|2493.5|2490.5|2495.3|2492.3|2491.8|2487.6|1051
1682636400000|2023-04-27 23:00:00|2493.3|2490.3|2492.3|2489.3|2493.9|2491.5|2491.5|2489|1176
1682640000000|2023-04-28 00:00:00|2492.4|2489.4|2488.5|2486.5|2493.2|2490.3|2486.7|2484.1|1716
1682643600000|2023-04-28 01:00:00|2488.4|2486.4|2497.6|2494.6|2498.4|2495.6|2485.6|2483.1|4307
1682647200000|2023-04-28 02:00:00|2497.7|2494.7|2499.8|2496.8|2500|2497.3|2492.4|2489.9|2381
1682650800000|2023-04-28 03:00:00|2499.7|2496.7|2496.7|2493.7|2500.5|2497.6|2492.9|2489.9|3432
1682654400000|2023-04-28 04:00:00|2496.5|2493.5|2497.4|2495.4|2499|2496.2|2492.9|2490.2|3001
1682658000000|2023-04-28 05:00:00|2497.5|2495.5|2494.1|2491.1|2503.1|2500.3|2490.9|2488|3287
1682661600000|2023-04-28 06:00:00|2494.2|2491.2|2496.7|2493.7|2502.1|2499.2|2491.2|2488.5|4559
1682665200000|2023-04-28 07:00:00|2497.1|2494.1|2489.1|2487.1|2497.2|2494.6|2487.9|2485.4|4002
1682668800000|2023-04-28 08:00:00|2489.6|2486.6|2480.9|2477.9|2491.7|2488.7|2477.4|2475.3|3999
1682672400000|2023-04-28 09:00:00|2481.1|2478.1|2486.4|2484.4|2487.8|2485.5|2478|2475.6|2962
1682676000000|2023-04-28 10:00:00|2486.5|2484.5|2487.1|2484.1|2493.3|2491|2484.3|2481.5|2303
1682679600000|2023-04-28 11:00:00|2487.5|2484.5|2485.8|2483.8|2488|2485.1|2479|2476.4|3248
1682683200000|2023-04-28 12:00:00|2485.9|2483.9|2492.3|2489.3|2499.6|2496.6|2474.3|2471.3|8695
1682686800000|2023-04-28 13:00:00|2492.5|2489.5|2485.3|2482.3|2502.5|2499.8|2480.4|2477.7|9257
1682690400000|2023-04-28 14:00:00|2485.5|2482.5|2503.5|2500.5|2507.2|2504.8|2477.8|2475.1|8910
1682694000000|2023-04-28 15:00:00|2503.9|2500.9|2506.3|2504.3|2508.8|2505.8|2490.8|2488.4|6419
1682697600000|2023-04-28 16:00:00|2506.5|2504.5|2502.8|2500.8|2507.8|2505.1|2499.7|2497.2|3866
1682701200000|2023-04-28 17:00:00|2502.7|2500.7|2502.3|2499.3|2503.3|2501|2493.7|2491.4|3122
1682704800000|2023-04-28 18:00:00|2501.6|2499.6|2503.2|2501.2|2506.8|2504.8|2501.2|2499|2538
1682708400000|2023-04-28 19:00:00|2503.3|2501.3|2505.2|2502.2|2505.8|2503.3|2500.6|2498.2|2268
1682712000000|2023-04-28 20:00:00|2505.9|2502.9|2506.8|2503.8|2510|2504.5|2503.8|2499.2|2091
1682892000000|2023-04-30 22:00:00|2513|2510|2503.4|2500.4|2519.2|2510.6|2502|2499|2879
1682895600000|2023-04-30 23:00:00|2504.5|2499.5|2501.7|2496.7|2504.9|2499.9|2501.1|2496.1|1109
1682899200000|2023-05-01 00:00:00|2502|2497|2497.2|2492.2|2502.3|2497.6|2496.5|2491.8|2349
1682902800000|2023-05-01 01:00:00|2497.4|2492.4|2498.4|2493.4|2499.7|2495.2|2494.7|2489.7|2071
1682906400000|2023-05-01 02:00:00|2498.3|2493.3|2507|2502|2507.7|2502.9|2497.9|2492.9|2088
1682910000000|2023-05-01 03:00:00|2506.9|2501.9|2506.5|2503.5|2506.9|2503.8|2503.5|2498.5|1765
1682913600000|2023-05-01 04:00:00|2506.4|2503.4|2510|2508|2513.5|2510.5|2504.8|2501.8|2121
1682917200000|2023-05-01 05:00:00|2509.9|2507.9|2518.4|2516.4|2521|2518.4|2506.4|2503.4|2292
1682920800000|2023-05-01 06:00:00|2518.6|2516.6|2509.8|2507.8|2519.5|2516.9|2508.6|2506.1|2369
1682924400000|2023-05-01 07:00:00|2511|2508|2514.8|2511.8|2518|2515.4|2509.2|2506.5|2116
1682928000000|2023-05-01 08:00:00|2514.9|2511.9|2502.2|2500.2|2518.4|2516|2502.2|2499.4|2126
1682931600000|2023-05-01 09:00:00|2502.3|2500.3|2511|2508|2511.5|2509.3|2500.3|2497.7|1682
1682935200000|2023-05-01 10:00:00|2510.6|2508.6|2522.8|2519.8|2522.8|2520.7|2509.7|2507.7|1641
1682938800000|2023-05-01 11:00:00|2522.9|2519.9|2524.8|2522.8|2529.7|2527.7|2521.5|2518.9|3134
1682942400000|2023-05-01 12:00:00|2524.9|2522.9|2587.8|2585.8|2589|2586.6|2523.5|2521.5|9110
1682946000000|2023-05-01 13:00:00|2587.9|2585.9|2565.5|2562.5|2592.8|2590.4|2564.3|2561.5|8845
1682949600000|2023-05-01 14:00:00|2565.3|2562.3|2506.2|2503.2|2565.3|2562.3|2502.8|2500.4|11661
1682953200000|2023-05-01 15:00:00|2506.4|2503.4|2498.8|2495.8|2506.4|2503.8|2490.9|2487.9|7233
1682956800000|2023-05-01 16:00:00|2498.9|2495.9|2492.7|2490.7|2499.6|2496.9|2490|2487|4111
1682960400000|2023-05-01 17:00:00|2493.2|2491.2|2501.8|2499.8|2502.5|2500.1|2491.9|2489.6|3648
1682964000000|2023-05-01 18:00:00|2501.7|2499.7|2500.4|2498.4|2508.6|2506.2|2499.3|2496.9|2544
1682967600000|2023-05-01 19:00:00|2500.6|2498.6|2495.3|2492.3|2502.5|2499.6|2494.5|2492.1|2203
1682971200000|2023-05-01 20:00:00|2494.7|2492.7|2500.6|2497.6|2501.7|2499.1|2494.7|2492|1333
1682978400000|2023-05-01 22:00:00|2499.8|2496.8|2500.1|2497.1|2501.6|2498.7|2498.1|2495.1|1050
1682982000000|2023-05-01 23:00:00|2499.5|2497.5|2498|2495|2500.6|2498.2|2497|2494.5|1288
1682985600000|2023-05-02 00:00:00|2497.8|2494.8|2496.8|2493.8|2502.8|2500.3|2496.2|2493.5|2370
1682989200000|2023-05-02 01:00:00|2496.4|2494.4|2492.6|2489.6|2502.8|2500|2491.1|2488.2|2818
1682992800000|2023-05-02 02:00:00|2492.7|2489.7|2490.3|2488.3|2493|2490|2483.6|2480.6|2322
1682996400000|2023-05-02 03:00:00|2490.4|2487.4|2488.7|2485.7|2493.5|2491.4|2487.2|2484.5|1987
1683000000000|2023-05-02 04:00:00|2488.8|2485.8|2486.5|2483.5|2489.8|2487|2484.5|2481.6|3156
1683003600000|2023-05-02 05:00:00|2486|2484|2488.4|2485.4|2490.4|2487.9|2483.2|2480.6|2180
1683007200000|2023-05-02 06:00:00|2488.3|2485.3|2486.6|2483.6|2493.7|2491.1|2485.2|2482.4|2959
1683010800000|2023-05-02 07:00:00|2486.5|2483.5|2477.8|2474.8|2488.8|2486|2477|2474.6|3509
1683014400000|2023-05-02 08:00:00|2477.6|2474.6|2473.3|2471.3|2477.9|2475.1|2465|2462.7|3902
1683018000000|2023-05-02 09:00:00|2473.4|2471.4|2471.2|2469.2|2478.5|2476.3|2465.9|2463.9|3272
1683021600000|2023-05-02 10:00:00|2471.1|2469.1|2477.9|2474.9|2479.5|2477|2468.9|2466.9|2780
1683025200000|2023-05-02 11:00:00|2477.3|2475.3|2472.8|2469.8|2482.7|2480.3|2469.7|2467|3919
1683028800000|2023-05-02 12:00:00|2472.5|2469.5|2466.8|2463.8|2477.3|2475.3|2464.5|2462.2|4776
1683032400000|2023-05-02 13:00:00|2466.3|2464.3|2468.2|2465.2|2478|2475.6|2458.8|2456.6|7545
1683036000000|2023-05-02 14:00:00|2468|2465|2520.6|2518.6|2527.9|2525.8|2467.7|2464.7|14123
1683039600000|2023-05-02 15:00:00|2520.7|2518.7|2538.6|2536.6|2541.3|2539|2515.2|2513.2|9090
1683043200000|2023-05-02 16:00:00|2538.5|2536.5|2532.4|2530.4|2549.6|2547.6|2527.8|2525.2|6690
1683046800000|2023-05-02 17:00:00|2532.6|2530.6|2525.8|2523.8|2538.7|2536.2|2524.5|2522|4162
1683050400000|2023-05-02 18:00:00|2526.4|2523.4|2531.9|2529.9|2534.7|2532.3|2525|2522.5|3971
1683054000000|2023-05-02 19:00:00|2531.8|2529.8|2541.5|2539.5|2542.1|2540.1|2531.8|2529.4|2792
1683057600000|2023-05-02 20:00:00|2541.6|2539.6|2539.2|2536.2|2543|2539.6|2537.5|2533|1539
1683064800000|2023-05-02 22:00:00|2541.5|2533.5|2536.3|2533.3|2542.8|2536.7|2535.2|2531.9|1328
1683068400000|2023-05-02 23:00:00|2536.4|2533.4|2538.8|2535.8|2539.5|2536.5|2535.2|2532.6|966
1683072000000|2023-05-03 00:00:00|2538.9|2535.9|2537|2534|2539.5|2536.7|2533.3|2530.6|1945
1683075600000|2023-05-03 01:00:00|2537.1|2534.1|2532|2529|2539.2|2536.4|2531.1|2528.8|2230
1683079200000|2023-05-03 02:00:00|2531.7|2529.7|2533.9|2531.9|2536|2533.1|2529.9|2527.7|1917
1683082800000|2023-05-03 03:00:00|2534|2532|2535.6|2532.6|2535.7|2532.7|2531.1|2528.1|1356
1683086400000|2023-05-03 04:00:00|2535.5|2532.5|2527.6|2524.6|2535.6|2532.6|2527.4|2524.5|1434
1683090000000|2023-05-03 05:00:00|2527.9|2525.6|2524|2521|2529.5|2526.5|2522.5|2519.9|1539
1683093600000|2023-05-03 06:00:00|2524.1|2521.1|2533|2530|2536|2533|2522.1|2519.1|2306
1683097200000|2023-05-03 07:00:00|2532.9|2529.9|2529.8|2526.8|2539.3|2536.3|2528|2525|3367
1683100800000|2023-05-03 08:00:00|2529.7|2526.7|2533|2530|2538|2535|2528.4|2525.4|3009
1683104400000|2023-05-03 09:00:00|2532.8|2529.8|2537.3|2534.3|2537.8|2534.8|2531.9|2529.4|2452
1683108000000|2023-05-03 10:00:00|2536.9|2534.9|2529.1|2526.1|2538.5|2536|2527.3|2524.8|2632
1683111600000|2023-05-03 11:00:00|2529|2526|2529|2527|2530.8|2528.8|2525.4|2522.6|2697
1683115200000|2023-05-03 12:00:00|2528.8|2526.8|2523.8|2521.8|2530.9|2528.3|2510.5|2506.7|6912
1683118800000|2023-05-03 13:00:00|2523.9|2521.9|2525.4|2522.4|2538|2536|2522.3|2519.3|7545
1683122400000|2023-05-03 14:00:00|2525.2|2522.2|2547.2|2545.2|2551.2|2548.3|2525.2|2520.6|9674
1683126000000|2023-05-03 15:00:00|2547.1|2545.1|2542.8|2540.8|2552|2549.5|2538.3|2536.3|6117
1683129600000|2023-05-03 16:00:00|2542.7|2540.7|2540.1|2538.1|2543.7|2541.7|2536.1|2533.8|3908
1683133200000|2023-05-03 17:00:00|2540.3|2538.3|2542.9|2537|2547.6|2543.2|2537.2|2534.9|4278
1683136800000|2023-05-03 18:00:00|2540.9|2537.9|2543.6|2540.6|2562.8|2559.8|2531.9|2528.9|13912
1683140400000|2023-05-03 19:00:00|2543.5|2540.5|2553.8|2550.8|2557.7|2554.7|2533|2530.5|10081
1683144000000|2023-05-03 20:00:00|2553.4|2550.4|2559.1|2556.1|2561.8|2558.5|2547.4|2544.8|3593
1683151200000|2023-05-03 22:00:00|2567.8|2564.8|2573.7|2570.7|2582.4|2579.4|2554.7|2551.7|6037
1683154800000|2023-05-03 23:00:00|2573.5|2570.5|2568.3|2565.3|2575.2|2572.2|2567.8|2565|2674
1683158400000|2023-05-04 00:00:00|2568.4|2565.4|2570.1|2567.1|2580.8|2577.9|2567.7|2564.7|3872
1683162000000|2023-05-04 01:00:00|2570|2567|2586.3|2583.3|2590.1|2587.1|2564.6|2561.8|6298
1683165600000|2023-05-04 02:00:00|2585.9|2582.9|2585.6|2582.6|2591.1|2588.1|2579.3|2576.3|3977
1683169200000|2023-05-04 03:00:00|2585.7|2582.7|2576.7|2573.7|2586.6|2583.6|2573.7|2571|2380
1683172800000|2023-05-04 04:00:00|2576.4|2573.4|2575.4|2572.4|2580.1|2577.6|2574.5|2571.5|1535
1683176400000|2023-05-04 05:00:00|2575.3|2572.3|2576.5|2573.5|2580.9|2577.9|2571.6|2568.6|2286
1683180000000|2023-05-04 06:00:00|2576.6|2573.6|2562.9|2559.9|2576.9|2573.9|2557.9|2554.9|5072
1683183600000|2023-05-04 07:00:00|2563|2560|2550.8|2547.8|2563.7|2560.7|2545.3|2542.3|4716
1683187200000|2023-05-04 08:00:00|2550.6|2547.6|2557.2|2554.2|2558.9|2556.6|2550.2|2547.2|3661
1683190800000|2023-05-04 09:00:00|2557.3|2554.3|2562.6|2559.6|2564.5|2562.2|2552.7|2550|2795
1683194400000|2023-05-04 10:00:00|2562.5|2559.5|2564.9|2561.9|2567.6|2565|2559.1|2556.6|3230
1683198000000|2023-05-04 11:00:00|2565|2562|2563.4|2560.4|2574.4|2571.9|2561.8|2558.8|4126
1683201600000|2023-05-04 12:00:00|2563.2|2560.2|2555.3|2552.3|2567.1|2563.6|2549|2546|9194
1683205200000|2023-05-04 13:00:00|2555.2|2552.2|2572.7|2570.7|2576.2|2573.7|2551.7|2549|10340
1683208800000|2023-05-04 14:00:00|2572.6|2570.6|2592.4|2590.4|2598.6|2595.6|2563.3|2560.3|13310
1683212400000|2023-05-04 15:00:00|2592.6|2590.6|2591.9|2589.9|2597.7|2595.7|2585.8|2582.8|10525
1683216000000|2023-05-04 16:00:00|2591.8|2589.8|2600.8|2597.8|2602.4|2599.6|2589.7|2587.1|6630
1683219600000|2023-05-04 17:00:00|2600.4|2597.4|2599|2597|2603.7|2601.4|2593.6|2591.1|6257
1683223200000|2023-05-04 18:00:00|2598.8|2596.8|2602.3|2600.3|2603.8|2601.2|2595.4|2593.1|4600
1683226800000|2023-05-04 19:00:00|2602.5|2600.5|2605.9|2603.9|2606|2604|2599.7|2597|3870
1683230400000|2023-05-04 20:00:00|2606|2604|2605.6|2602.6|2608.2|2605|2604.3|2599|2032
1683237600000|2023-05-04 22:00:00|2605.4|2602.4|2607.3|2604.3|2608.9|2605.3|2602.5|2598.1|1066
1683241200000|2023-05-04 23:00:00|2607.1|2604.1|2607.2|2605.2|2608.5|2606|2605.5|2603|960
1683244800000|2023-05-05 00:00:00|2607.1|2605.1|2603.6|2601.6|2607.7|2605.1|2601.1|2598.1|1599
1683248400000|2023-05-05 01:00:00|2604.1|2601.1|2613.6|2610.6|2613.9|2610.9|2601.7|2598.9|3810
1683252000000|2023-05-05 02:00:00|2613.5|2610.5|2602.6|2599.6|2615.1|2612.1|2598.7|2595.7|2864
1683255600000|2023-05-05 03:00:00|2602.4|2599.4|2602.4|2599.4|2605.5|2602.9|2599|2597|2532
1683259200000|2023-05-05 04:00:00|2602.2|2600.2|2600.8|2597.8|2604|2601.3|2599.5|2597|1252
1683262800000|2023-05-05 05:00:00|2600.7|2597.7|2600.7|2597.7|2603.5|2601|2597.3|2594.8|2416
1683266400000|2023-05-05 06:00:00|2600.8|2597.8|2606.7|2603.7|2608.1|2605.1|2600.1|2597.4|4029
1683270000000|2023-05-05 07:00:00|2606.9|2603.9|2594.2|2591.2|2607.5|2605.5|2593.2|2590.8|3946
1683273600000|2023-05-05 08:00:00|2594.3|2591.3|2591.4|2589.4|2595|2592.8|2589|2586.4|3245
1683277200000|2023-05-05 09:00:00|2591.5|2589.5|2588.7|2586.7|2593.3|2590.9|2586.1|2583.7|2695
1683280800000|2023-05-05 10:00:00|2588.4|2586.4|2592.1|2590.1|2593.2|2590.2|2586.6|2584.1|2812
1683284400000|2023-05-05 11:00:00|2592.2|2590.2|2583.8|2581.8|2595.3|2593.1|2581.9|2579.4|3014
1683288000000|2023-05-05 12:00:00|2583.9|2581.9|2559.1|2556.1|2591.3|2586.6|2555.1|2552.1|9650
1683291600000|2023-05-05 13:00:00|2559.5|2556.5|2526.3|2524.3|2565.7|2563.1|2518.6|2515.9|12338
1683295200000|2023-05-05 14:00:00|2526.4|2524.4|2543|2540|2543.2|2540.4|2517.8|2515.5|9260
1683298800000|2023-05-05 15:00:00|2543.1|2540.1|2562.4|2559.4|2563.1|2560.3|2539.7|2536.9|6897
1683302400000|2023-05-05 16:00:00|2562.5|2559.5|2565.1|2562.1|2567.6|2565.1|2556.5|2553.5|4537
1683306000000|2023-05-05 17:00:00|2565.4|2562.4|2561|2559|2569.7|2567.3|2560.7|2557.8|3037
1683309600000|2023-05-05 18:00:00|2561.1|2559.1|2566|2563|2566.6|2564.2|2559|2556.6|2447
1683313200000|2023-05-05 19:00:00|2565.9|2562.9|2567.1|2565.1|2568.8|2566.3|2562.2|2559.4|2137
1683316800000|2023-05-05 20:00:00|2568|2565|2568.8|2565.8|2571|2566.6|2565.2|2559.4|1874
1683496800000|2023-05-07 22:00:00|2572.8|2563.8|2564|2561|2572.8|2567.3|2562.8|2559.8|1893
1683500400000|2023-05-07 23:00:00|2563.9|2560.9|2565.2|2562.2|2570.1|2567.3|2563.9|2560.9|1936
1683504000000|2023-05-08 00:00:00|2564.7|2562.7|2564.8|2561.8|2567.9|2565.4|2562.4|2559.7|2727
1683507600000|2023-05-08 01:00:00|2564.5|2561.5|2563|2560|2565.6|2563.1|2554.1|2551.5|6166
1683511200000|2023-05-08 02:00:00|2563.1|2560.1|2570|2567|2571.4|2568.5|2561.3|2558.7|4217
1683514800000|2023-05-08 03:00:00|2569.7|2566.7|2571.6|2569.6|2572.8|2570.2|2568.4|2565.6|1981
1683518400000|2023-05-08 04:00:00|2571.5|2569.5|2573.7|2570.7|2575.2|2572.9|2570|2567.6|1587
1683522000000|2023-05-08 05:00:00|2573.8|2570.8|2565.4|2563.4|2575.1|2572.2|2563.3|2560.8|2549
1683525600000|2023-05-08 06:00:00|2565.8|2562.8|2568.2|2565.2|2572.7|2570|2563.1|2560.7|3010
1683529200000|2023-05-08 07:00:00|2567.6|2565.6|2566.3|2564.3|2570.7|2568.4|2564.6|2562.2|2553
1683532800000|2023-05-08 08:00:00|2566.1|2564.1|2561.6|2559.6|2568.2|2565.6|2560|2557.3|2823
1683536400000|2023-05-08 09:00:00|2561.7|2559.7|2560.5|2557.5|2564.4|2561.4|2558.7|2556.4|2082
1683540000000|2023-05-08 10:00:00|2560.3|2557.3|2562.9|2560.9|2566.4|2563.4|2558.7|2556.4|2390
1683543600000|2023-05-08 11:00:00|2562.8|2560.8|2562.5|2560.5|2569|2567|2560.7|2558.1|3170
1683547200000|2023-05-08 12:00:00|2562.7|2560.7|2570.4|2568.4|2573|2571|2555.9|2553.5|5839
1683550800000|2023-05-08 13:00:00|2570.1|2568.1|2568.5|2566.5|2571.8|2569.6|2553.2|2551.2|8500
1683554400000|2023-05-08 14:00:00|2568.4|2566.4|2563.3|2561.3|2568.8|2566.5|2556.7|2554.6|5662
1683558000000|2023-05-08 15:00:00|2563.2|2561.2|2563.9|2561.9|2567.2|2564.9|2554.8|2552.8|4562
1683561600000|2023-05-08 16:00:00|2564|2562|2566|2564|2568.9|2566.8|2563.6|2561.5|2852
1683565200000|2023-05-08 17:00:00|2566.5|2563.5|2559|2557|2567.1|2564.8|2556.9|2554.9|2136
1683568800000|2023-05-08 18:00:00|2558.9|2556.9|2555.5|2553.5|2559|2557|2551.9|2549.9|2771
1683572400000|2023-05-08 19:00:00|2555.4|2553.4|2557|2555|2559.7|2557.7|2554.1|2552.1|1722
1683576000000|2023-05-08 20:00:00|2557.2|2555.2|2556.6|2553.6|2558.1|2555.7|2555.4|2552.8|970
1683583200000|2023-05-08 22:00:00|2556.5|2553.5|2556.5|2553.5|2559|2554.8|2555.2|2551.3|843
1683586800000|2023-05-08 23:00:00|2556.4|2553.4|2556.9|2553.9|2558.7|2556|2553.7|2551.3|1010
1683590400000|2023-05-09 00:00:00|2557|2554|2554.1|2552.1|2557.1|2554.6|2553.2|2550.7|1990
1683594000000|2023-05-09 01:00:00|2554|2552|2557.7|2555.7|2562.9|2560.3|2554|2551.1|3230
1683597600000|2023-05-09 02:00:00|2557.9|2555.9|2561.5|2558.5|2563.4|2560.8|2557.2|2554.8|2176
1683601200000|2023-05-09 03:00:00|2561.6|2558.6|2563.6|2561.6|2564.9|2562.2|2559.3|2556.9|1820
1683604800000|2023-05-09 04:00:00|2563.7|2561.7|2564.5|2561.5|2566.9|2563.9|2563.3|2560.6|1544
1683608400000|2023-05-09 05:00:00|2564.4|2561.4|2560.4|2557.4|2566.8|2564.3|2557.7|2555.3|2373
1683612000000|2023-05-09 06:00:00|2560.3|2557.3|2548.5|2546.5|2561.9|2559.3|2545.6|2543|4081
1683615600000|2023-05-09 07:00:00|2548.6|2546.6|2547.4|2544.4|2550.5|2548.1|2540.8|2538.8|3310
1683619200000|2023-05-09 08:00:00|2547.3|2544.3|2540.2|2538.2|2547.9|2544.9|2533.5|2531.3|2994
1683622800000|2023-05-09 09:00:00|2540.4|2538.4|2554.3|2552.3|2556.3|2554.1|2538.4|2536.4|3053
1683626400000|2023-05-09 10:00:00|2554.4|2552.4|2556.1|2554.1|2561.4|2558.9|2554|2551.6|2818
1683630000000|2023-05-09 11:00:00|2556.2|2554.2|2550.3|2547.3|2560.6|2558.1|2547.8|2545.4|3395
1683633600000|2023-05-09 12:00:00|2550.2|2547.2|2538.2|2536.2|2556.8|2554.5|2538.1|2535.7|4911
1683637200000|2023-05-09 13:00:00|2538.9|2536.9|2563.3|2561.3|2565.9|2563.8|2533.8|2531.2|7794
1683640800000|2023-05-09 14:00:00|2563.5|2561.5|2552.5|2550.5|2565.3|2563.2|2551.9|2549.9|5361
1683644400000|2023-05-09 15:00:00|2552.6|2550.6|2553.5|2551.5|2553.6|2551.6|2545.3|2543.3|3330
1683648000000|2023-05-09 16:00:00|2553.6|2551.6|2559.6|2557.6|2562.6|2560.6|2553.6|2551.6|3280
1683651600000|2023-05-09 17:00:00|2559.7|2557.7|2566.7|2564.7|2568.7|2566.3|2559.2|2557.2|3441
1683655200000|2023-05-09 18:00:00|2566.6|2564.6|2564.1|2562.1|2568.5|2566.4|2563.8|2561.4|2327
1683658800000|2023-05-09 19:00:00|2564.2|2562.2|2558.5|2556.5|2565.1|2563.1|2558|2555.5|1570
1683662400000|2023-05-09 20:00:00|2558.4|2556.4|2562.4|2559.4|2565.5|2560.7|2558.4|2556.4|1075
1683669600000|2023-05-09 22:00:00|2569.3|2558.5|2565.3|2562.3|2569.3|2564.4|2560.7|2554.4|1127
1683673200000|2023-05-09 23:00:00|2565.2|2562.2|2565.6|2562.6|2566.4|2563.8|2563.1|2560.5|1052
1683676800000|2023-05-10 00:00:00|2565.5|2562.5|2567.7|2564.7|2571.3|2568.7|2564.5|2562|1883
1683680400000|2023-05-10 01:00:00|2567.2|2565.2|2560|2557|2568.5|2565.8|2557.8|2555.3|2874
1683684000000|2023-05-10 02:00:00|2559.9|2556.9|2559.5|2556.5|2561.2|2558.7|2556.6|2554.1|2201
1683687600000|2023-05-10 03:00:00|2559.6|2556.6|2562.2|2559.2|2563.4|2560.7|2558.9|2556.1|1524
1683691200000|2023-05-10 04:00:00|2562.3|2559.3|2559.2|2556.2|2562.4|2559.9|2557.7|2555.3|1110
1683694800000|2023-05-10 05:00:00|2559.1|2557.1|2559.5|2556.5|2560.6|2558.1|2554.6|2552|2102
1683698400000|2023-05-10 06:00:00|2559.4|2556.4|2569.2|2566.2|2571|2568.2|2555.3|2552.5|3137
1683702000000|2023-05-10 07:00:00|2569.3|2566.3|2568.6|2566.6|2572|2569.5|2564.8|2562.2|3344
1683705600000|2023-05-10 08:00:00|2568.7|2566.7|2557.8|2554.8|2568.7|2566.7|2554.5|2552.1|3206
1683709200000|2023-05-10 09:00:00|2557.7|2554.7|2556.9|2554.9|2559.2|2556.6|2554|2551.9|2064
1683712800000|2023-05-10 10:00:00|2556.8|2554.8|2558.4|2555.4|2562.6|2560.3|2555.3|2553|1892
1683716400000|2023-05-10 11:00:00|2558.3|2555.3|2553.8|2551.8|2558.4|2555.4|2550.6|2547.6|2959
1683720000000|2023-05-10 12:00:00|2553.9|2551.9|2585.2|2582.2|2593.8|2591.2|2552.6|2549.6|10128
1683723600000|2023-05-10 13:00:00|2585.3|2582.3|2566.9|2563.9|2591.8|2588.8|2559.8|2556.8|11609
1683727200000|2023-05-10 14:00:00|2566.8|2563.8|2538.6|2535.6|2568.6|2566.6|2535.6|2533.4|10520
1683730800000|2023-05-10 15:00:00|2538.7|2535.7|2536.3|2533.3|2540.5|2537.5|2523.5|2521.1|7021
1683734400000|2023-05-10 16:00:00|2536.4|2533.4|2541.2|2538.2|2544.5|2542|2531.5|2528.5|3740
1683738000000|2023-05-10 17:00:00|2541.5|2538.5|2538|2536|2545.9|2543.4|2536.1|2533.9|4076
1683741600000|2023-05-10 18:00:00|2538.1|2536.1|2546.1|2543.1|2549.2|2546.9|2537|2534.5|3165
1683745200000|2023-05-10 19:00:00|2546|2543|2539.5|2537.5|2547.5|2544.5|2538.7|2536.2|2249
1683748800000|2023-05-10 20:00:00|2539.3|2537.3|2541.4|2538.4|2545.1|2539.5|2539.3|2533.8|879
1683756000000|2023-05-10 22:00:00|2542.7|2535.4|2540.5|2538.5|2553.8|2543|2535.2|2530.1|1036
1683759600000|2023-05-10 23:00:00|2540.7|2538.7|2540|2537|2542.8|2540.1|2538.8|2535.8|911
1683763200000|2023-05-11 00:00:00|2539.9|2536.9|2548.3|2545.3|2549.2|2546.3|2539.9|2536.9|1740
1683766800000|2023-05-11 01:00:00|2548.2|2545.2|2537.4|2534.4|2549|2546|2534.7|2531.7|3082
1683770400000|2023-05-11 02:00:00|2537.3|2534.3|2536.3|2533.3|2538.5|2535.5|2533.6|2530.6|2529
1683774000000|2023-05-11 03:00:00|2536.4|2533.4|2535.2|2532.2|2538.7|2535.9|2533.9|2530.9|1685
1683777600000|2023-05-11 04:00:00|2535.1|2532.1|2532.9|2529.9|2535.9|2532.9|2531.2|2528.2|1259
1683781200000|2023-05-11 05:00:00|2532.8|2529.8|2535.1|2532.1|2538|2535|2529.9|2526.9|2209
1683784800000|2023-05-11 06:00:00|2535.3|2532.3|2510.3|2507.3|2535.8|2532.8|2509.9|2506.9|4763
1683788400000|2023-05-11 07:00:00|2510.1|2507.1|2504.6|2502.6|2514.8|2511.8|2498.2|2495.2|5580
1683792000000|2023-05-11 08:00:00|2504.5|2502.5|2491.3|2488.3|2504.7|2502.7|2488.2|2485.2|5464
1683795600000|2023-05-11 09:00:00|2491.2|2488.2|2494.7|2491.7|2497.9|2495.4|2489.5|2487.1|3694
1683799200000|2023-05-11 10:00:00|2494.2|2492.2|2490|2487|2497|2494.6|2490|2487|2896
1683802800000|2023-05-11 11:00:00|2490.1|2487.1|2499.4|2496.4|2509.9|2506.9|2486.4|2483.4|5772
1683806400000|2023-05-11 12:00:00|2499.5|2496.5|2489.2|2487.2|2505.5|2502.5|2484.9|2481.9|10061
1683810000000|2023-05-11 13:00:00|2489|2487|2433.4|2430.4|2492.2|2489.7|2426.6|2424.5|12720
1683813600000|2023-05-11 14:00:00|2433.3|2430.3|2442.3|2440.3|2446.9|2444.3|2425.5|2422.5|10338
1683817200000|2023-05-11 15:00:00|2442.2|2440.2|2418|2415|2443.8|2440.8|2414.9|2412.7|5715
1683820800000|2023-05-11 16:00:00|2417.9|2414.9|2421|2418|2427.2|2424.3|2415.5|2412.6|5788
1683824400000|2023-05-11 17:00:00|2420.7|2417.7|2419.4|2416.4|2426.7|2424|2418.9|2416.1|3632
1683828000000|2023-05-11 18:00:00|2419.6|2416.6|2422.7|2419.7|2422.9|2420.6|2417.4|2414.4|2276
1683831600000|2023-05-11 19:00:00|2422.6|2419.6|2418.6|2415.6|2422.8|2420.1|2418|2415.1|1849
1683835200000|2023-05-11 20:00:00|2418.5|2415.5|2420.4|2417.4|2423.9|2418|2416.3|2413.5|1044
1683842400000|2023-05-11 22:00:00|2421.9|2415.1|2418.2|2415.2|2423.7|2417.9|2416.8|2413.8|838
1683846000000|2023-05-11 23:00:00|2418.3|2415.3|2417.8|2414.8|2419|2416.4|2416.5|2413.8|1071
1683849600000|2023-05-12 00:00:00|2417.9|2414.9|2418.2|2415.2|2420|2417.6|2416.8|2413.8|1759
1683853200000|2023-05-12 01:00:00|2417.5|2415.5|2402.4|2399.4|2419.4|2416.4|2398.2|2395.7|5196
1683856800000|2023-05-12 02:00:00|2402.1|2399.1|2402.1|2399.1|2405.6|2402.9|2396.3|2393.4|3436
1683860400000|2023-05-12 03:00:00|2402.2|2399.2|2403.3|2400.3|2406.3|2403.4|2399.1|2396.4|2763
1683864000000|2023-05-12 04:00:00|2403.2|2400.2|2404.7|2401.7|2406.4|2404.1|2401.3|2398.8|1559
1683867600000|2023-05-12 05:00:00|2404.8|2401.8|2400.4|2398.4|2407.2|2404.8|2400.2|2397.8|2873
1683871200000|2023-05-12 06:00:00|2400.9|2397.9|2398.1|2395.1|2404.3|2401.8|2388.8|2386.1|5468
1683874800000|2023-05-12 07:00:00|2398.8|2395.8|2397.2|2395.2|2407.8|2405.8|2395|2393|4410
1683878400000|2023-05-12 08:00:00|2397.4|2395.4|2391.7|2389.7|2399|2396.4|2388.2|2386|3922
1683882000000|2023-05-12 09:00:00|2391.6|2389.6|2379|2377|2394|2391.5|2374.8|2372.7|3740
1683885600000|2023-05-12 10:00:00|2379.2|2377.2|2386.6|2384.6|2390.8|2388.4|2377.1|2374.8|3212
1683889200000|2023-05-12 11:00:00|2387.2|2384.2|2386|2384|2388.5|2386.5|2375.5|2372.9|3825
1683892800000|2023-05-12 12:00:00|2385.8|2383.8|2403.5|2401.5|2406.6|2404.6|2380|2377.8|6442
1683896400000|2023-05-12 13:00:00|2403.4|2401.4|2416.3|2413.3|2422|2420|2399.7|2397.5|9220
1683900000000|2023-05-12 14:00:00|2415.8|2412.8|2393.9|2391.9|2417|2414.9|2389.1|2386.9|10640
1683903600000|2023-05-12 15:00:00|2394|2392|2390.2|2388.2|2396.4|2394|2386.5|2384|5465
1683907200000|2023-05-12 16:00:00|2390.1|2388.1|2393.7|2390.7|2397.2|2395|2387.8|2385.6|3861
1683910800000|2023-05-12 17:00:00|2393.5|2390.5|2398.3|2396.3|2401.3|2398.3|2392.6|2390.1|3277
1683914400000|2023-05-12 18:00:00|2398.4|2396.4|2402|2399|2405.9|2403.6|2397|2394.2|2037
1683918000000|2023-05-12 19:00:00|2402.2|2399.2|2399.7|2396.7|2402.8|2400.2|2397.9|2395.3|1721
1683921600000|2023-05-12 20:00:00|2399.2|2396.2|2398.6|2395.6|2403.1|2397.3|2396.7|2392|1032
1684101600000|2023-05-14 22:00:00|2395.7|2392.7|2400.3|2397.3|2402.3|2399.3|2394.2|2391.5|938
1684105200000|2023-05-14 23:00:00|2400.1|2397.1|2401.6|2398.6|2401.9|2399.4|2398.2|2395.5|969
1684108800000|2023-05-15 00:00:00|2401.5|2398.5|2402.8|2400.8|2403.9|2401.3|2396.8|2394.1|2072
1684112400000|2023-05-15 01:00:00|2403.1|2400.1|2407.2|2404.2|2413.5|2411|2401|2398.3|5436
1684116000000|2023-05-15 02:00:00|2407.4|2404.4|2398.2|2395.2|2408|2405.3|2397.3|2394.7|3271
1684119600000|2023-05-15 03:00:00|2398.1|2395.1|2399.7|2397.7|2401.4|2398.7|2395.9|2393.1|2052
1684123200000|2023-05-15 04:00:00|2400.4|2397.4|2401|2399|2402.5|2399.9|2399.3|2397.1|1030
1684126800000|2023-05-15 05:00:00|2401.2|2399.2|2409.5|2406.5|2411.4|2408.9|2400.3|2397.5|3705
1684130400000|2023-05-15 06:00:00|2409.4|2406.4|2408|2406|2411|2408|2403.7|2401|4358
1684134000000|2023-05-15 07:00:00|2407.9|2405.9|2413.2|2411.2|2417.4|2414.6|2407.4|2405|3138
1684137600000|2023-05-15 08:00:00|2413.1|2411.1|2407.4|2404.4|2413.9|2411.4|2405.5|2402.5|2777
1684141200000|2023-05-15 09:00:00|2407.3|2404.3|2405.2|2403.2|2407.6|2405.4|2401.8|2399.4|2204
1684144800000|2023-05-15 10:00:00|2405.1|2403.1|2398.1|2395.1|2406.3|2403.9|2396.8|2394|2272
1684148400000|2023-05-15 11:00:00|2397.6|2394.6|2397.1|2395.1|2406.2|2403.7|2389.2|2386.2|3399
1684152000000|2023-05-15 12:00:00|2397.4|2394.4|2408.3|2406.3|2418.7|2416.2|2393.3|2390.7|5938
1684155600000|2023-05-15 13:00:00|2408.1|2406.1|2418.7|2416.7|2422.7|2420.3|2402.8|2400.5|7361
1684159200000|2023-05-15 14:00:00|2418.9|2416.9|2405.3|2403.3|2419.8|2417.6|2399|2396.3|6233
1684162800000|2023-05-15 15:00:00|2405.2|2403.2|2409.4|2407.4|2411.9|2409.9|2403.2|2400.9|3229
1684166400000|2023-05-15 16:00:00|2409.5|2407.5|2413.6|2411.6|2414.2|2411.9|2408.1|2406.1|2027
1684170000000|2023-05-15 17:00:00|2413.7|2411.7|2411.6|2409.6|2414.6|2412.6|2410.4|2408.4|2188
1684173600000|2023-05-15 18:00:00|2411.7|2409.7|2408.4|2406.4|2412.5|2410|2406.7|2404.7|1373
1684177200000|2023-05-15 19:00:00|2408.2|2406.2|2408.3|2406.3|2409.4|2407.1|2406.7|2404.4|1378
1684180800000|2023-05-15 20:00:00|2408.2|2406.2|2410.9|2407.9|2412.8|2408.5|2408.2|2405.6|860
1684188000000|2023-05-15 22:00:00|2410.5|2407.5|2409.8|2407.8|2412.3|2408.7|2409.1|2403.9|793
1684191600000|2023-05-15 23:00:00|2409.9|2407.9|2409.3|2407.3|2410.6|2408.2|2408.5|2406|789
1684195200000|2023-05-16 00:00:00|2409.2|2407.2|2409.2|2407.2|2409.8|2407.4|2406.4|2404.2|1368
1684198800000|2023-05-16 01:00:00|2409.1|2407.1|2410.1|2408.1|2412.3|2409.8|2407.3|2404.9|3285
1684202400000|2023-05-16 02:00:00|2410|2408|2405|2403|2410|2408|2398.9|2396.9|3387
1684206000000|2023-05-16 03:00:00|2405.1|2403.1|2405.5|2403.5|2408|2406|2404|2401.5|1491
1684209600000|2023-05-16 04:00:00|2405.4|2403.4|2402.8|2400.8|2406.2|2403.7|2402|2399.7|1057
1684213200000|2023-05-16 05:00:00|2402.9|2400.9|2391.9|2389.9|2403.7|2401.3|2383.2|2380.2|3938
1684216800000|2023-05-16 06:00:00|2392.9|2389.7|2377.5|2375.5|2393.2|2390.6|2371|2368.4|6188
1684220400000|2023-05-16 07:00:00|2377.4|2375.4|2389.9|2387.9|2390.3|2388.3|2372.4|2369.7|3993
1684224000000|2023-05-16 08:00:00|2389.8|2387.8|2391.2|2389.2|2393.4|2391|2389|2387|3288
1684227600000|2023-05-16 09:00:00|2391.3|2389.3|2388.9|2386.9|2391.4|2389.4|2385.4|2382.8|2631
1684231200000|2023-05-16 10:00:00|2389|2387|2379.8|2377.8|2393.3|2391.3|2379.6|2376.7|2411
1684234800000|2023-05-16 11:00:00|2380|2378|2379.4|2377.4|2383.8|2381.1|2377.1|2374.7|3248
1684238400000|2023-05-16 12:00:00|2379.3|2377.3|2396.4|2394.4|2407.7|2405|2375.3|2372.7|7847
1684242000000|2023-05-16 13:00:00|2396.5|2394.5|2399.3|2396.3|2408|2405.6|2390.2|2387.7|10613
1684245600000|2023-05-16 14:00:00|2399.4|2396.4|2382.6|2380.6|2400.8|2398.3|2379.4|2377|7634
1684249200000|2023-05-16 15:00:00|2382.5|2380.5|2370|2368|2383.9|2381.6|2364.2|2361.9|7006
1684252800000|2023-05-16 16:00:00|2369.9|2367.9|2366.6|2363.6|2373.2|2370.7|2365|2362.5|5057
1684256400000|2023-05-16 17:00:00|2366.1|2364.1|2375.5|2372.5|2378.1|2375.7|2365.8|2363.3|4001
1684260000000|2023-05-16 18:00:00|2375.3|2372.3|2381.3|2378.3|2381.7|2379.5|2374.8|2372.3|2697
1684263600000|2023-05-16 19:00:00|2381.2|2378.2|2376.8|2374.8|2382.5|2379.7|2376.2|2374|2237
1684267200000|2023-05-16 20:00:00|2376.7|2374.7|2376.3|2373.3|2378.8|2376.6|2374.8|2369.6|1221
1684274400000|2023-05-16 22:00:00|2375.9|2372.9|2376.3|2373.3|2376.5|2374.3|2374.3|2371.3|822
1684278000000|2023-05-16 23:00:00|2376.2|2373.2|2376.7|2374.7|2377.4|2375.4|2374.2|2371.6|823
1684281600000|2023-05-17 00:00:00|2376.8|2374.8|2377.8|2375.8|2378.7|2376.6|2376.1|2374.1|1632
1684285200000|2023-05-17 01:00:00|2377.7|2375.7|2379.4|2377.4|2380.5|2378.3|2372|2370|4150
1684288800000|2023-05-17 02:00:00|2379.3|2377.3|2380.8|2378.8|2383.2|2380.6|2376.4|2374.1|2576
1684292400000|2023-05-17 03:00:00|2380.7|2378.7|2375.8|2373.8|2380.7|2378.7|2375.5|2373.5|1810
1684296000000|2023-05-17 04:00:00|2375.9|2373.9|2377.3|2375.3|2379.3|2377|2374.6|2372.2|1070
1684299600000|2023-05-17 05:00:00|2377.5|2375.5|2367.6|2365.6|2377.5|2375.5|2367.2|2364.4|2523
1684303200000|2023-05-17 06:00:00|2368|2365|2373.7|2371.7|2376.8|2374.8|2367|2364.5|3426
1684306800000|2023-05-17 07:00:00|2373.6|2371.6|2365|2363|2379.2|2377.2|2364.9|2362.9|3393
1684310400000|2023-05-17 08:00:00|2364.9|2362.9|2363.4|2361.4|2368|2366|2360|2357.7|3253
1684314000000|2023-05-17 09:00:00|2363.5|2361.5|2366.3|2364.3|2369.8|2367.8|2359.8|2357.7|2437
1684317600000|2023-05-17 10:00:00|2366.4|2364.4|2369.9|2366.9|2371.9|2369.7|2364.9|2362.9|2528
1684321200000|2023-05-17 11:00:00|2369.8|2366.8|2369.7|2367.7|2372.1|2370.1|2364.9|2362.6|2619
1684324800000|2023-05-17 12:00:00|2369.8|2367.8|2372.3|2370.3|2375.2|2373.2|2362.5|2360.4|4878
1684328400000|2023-05-17 13:00:00|2372|2370|2364.2|2361.2|2389.2|2387.2|2362.7|2360|9719
1684332000000|2023-05-17 14:00:00|2363.9|2360.9|2372.4|2370.4|2380.3|2377.7|2355.2|2352.6|8065
1684335600000|2023-05-17 15:00:00|2372.5|2370.5|2369.9|2367.9|2373.4|2371.4|2366.6|2364.2|2399
1684339200000|2023-05-17 16:00:00|2367.8|2365.8|2380.4|2377.4|2380.9|2378.4|2367.5|2365|3513
1684342800000|2023-05-17 17:00:00|2380.5|2377.5|2378.1|2375.1|2380.8|2378.4|2372.3|2369.8|2766
1684346400000|2023-05-17 18:00:00|2378|2375|2379.6|2376.6|2381.2|2378.5|2374.4|2371.7|2588
1684350000000|2023-05-17 19:00:00|2379.7|2376.7|2377.7|2375.7|2381.2|2378.6|2375.8|2373.2|2160
1684353600000|2023-05-17 20:00:00|2377.4|2375.4|2376|2373|2378.3|2375.7|2375.2|2369.5|921
1684360800000|2023-05-17 22:00:00|2376.1|2373.1|2376.2|2374.2|2378.4|2374.8|2373.9|2363.7|929
1684364400000|2023-05-17 23:00:00|2376.1|2374.1|2376.8|2374.8|2378.2|2375.2|2375.1|2370.7|763
1684368000000|2023-05-18 00:00:00|2376.9|2374.9|2378.3|2375.3|2379.8|2377.2|2375.4|2372.8|1004
1684371600000|2023-05-18 01:00:00|2377.9|2374.9|2375.2|2373.2|2378.2|2375.2|2370.5|2367.5|3342
1684375200000|2023-05-18 02:00:00|2375.1|2373.1|2375.2|2372.2|2377.5|2374.8|2372.1|2369.6|1994
1684378800000|2023-05-18 03:00:00|2375.3|2372.3|2371.5|2368.5|2376.8|2374.6|2369.7|2367.2|1523
1684382400000|2023-05-18 04:00:00|2371.4|2368.4|2365.3|2363.3|2372.3|2369.8|2365.2|2362.5|1107
1684386000000|2023-05-18 05:00:00|2365.4|2363.4|2362.1|2359.1|2365.8|2363.4|2359|2356.2|2525
1684389600000|2023-05-18 06:00:00|2362|2359|2360.9|2358.9|2369.5|2367.3|2360|2357.5|3194
1684393200000|2023-05-18 07:00:00|2360.8|2358.8|2350.4|2347.4|2361.6|2359.3|2348.4|2345.7|3579
1684396800000|2023-05-18 08:00:00|2350.3|2347.3|2347.8|2345.8|2351.6|2349.3|2342.5|2340.4|3588
1684400400000|2023-05-18 09:00:00|2347.7|2345.7|2351.7|2349.7|2354.5|2352.1|2346.9|2344.9|2362
1684404000000|2023-05-18 10:00:00|2351.6|2349.6|2356|2353|2360|2357.5|2350.5|2348.5|2217
1684407600000|2023-05-18 11:00:00|2355.8|2352.8|2353.6|2351.6|2360|2357.5|2352.2|2349.8|2559
1684411200000|2023-05-18 12:00:00|2353.3|2351.3|2348.7|2346.7|2360.2|2358.1|2343.9|2341.5|6430
1684414800000|2023-05-18 13:00:00|2348.8|2346.8|2349.5|2346.5|2358.3|2355.9|2339.6|2337|9349
1684418400000|2023-05-18 14:00:00|2349.4|2346.4|2342.5|2340.5|2356.9|2354.7|2339.4|2337.4|7373
1684422000000|2023-05-18 15:00:00|2342.6|2340.6|2347.1|2344.1|2348.6|2346.3|2333.7|2331.3|4513
1684425600000|2023-05-18 16:00:00|2346.8|2344.8|2348.6|2345.6|2355.1|2352.1|2342.3|2339.9|4055
1684429200000|2023-05-18 17:00:00|2348.7|2345.7|2351|2349|2353.5|2351.5|2343.6|2341.6|3506
1684432800000|2023-05-18 18:00:00|2350.6|2348.6|2350.8|2348.8|2354.3|2352|2344|2342|2209
1684436400000|2023-05-18 19:00:00|2350.9|2348.9|2349.8|2347.8|2352.9|2350.8|2347.9|2345.4|1701
1684440000000|2023-05-18 20:00:00|2350.2|2347.2|2351.3|2348.3|2352.8|2349.9|2349.8|2347.2|791
1684447200000|2023-05-18 22:00:00|2352.3|2349.3|2354.1|2351.1|2355.1|2352.1|2351.8|2349.3|753
1684450800000|2023-05-18 23:00:00|2354|2351|2352.1|2349.1|2355.5|2353|2351.6|2348.9|837
1684454400000|2023-05-19 00:00:00|2352.3|2349.3|2351|2348|2354.5|2352.1|2350.4|2348|1429
1684458000000|2023-05-19 01:00:00|2351.1|2348.1|2344.5|2341.5|2354.6|2352|2340.9|2338.1|3532
1684461600000|2023-05-19 02:00:00|2344.4|2341.4|2367.8|2364.8|2367.9|2364.9|2341.5|2338.9|3840
1684465200000|2023-05-19 03:00:00|2367.3|2365.3|2363.3|2361.3|2368.4|2365.4|2360.8|2358.1|2675
1684468800000|2023-05-19 04:00:00|2363.1|2361.1|2362.8|2359.8|2366|2363.7|2361.4|2358.9|1496
1684472400000|2023-05-19 05:00:00|2362.9|2359.9|2366.9|2363.9|2370.3|2367.7|2360.5|2357.5|2815
1684476000000|2023-05-19 06:00:00|2366.8|2363.8|2372.5|2370.5|2379.2|2377.2|2362.9|2360.4|4540
1684479600000|2023-05-19 07:00:00|2372.3|2370.3|2378|2376|2381|2378.7|2372|2370|3590
1684483200000|2023-05-19 08:00:00|2377.9|2375.9|2371|2369|2378.1|2375.9|2370.5|2367.6|3076
1684486800000|2023-05-19 09:00:00|2371.1|2369.1|2374.5|2372.5|2376.7|2374.7|2367.5|2365.5|2763
1684490400000|2023-05-19 10:00:00|2374.8|2372.8|2368.4|2365.4|2374.9|2372.9|2361.6|2359|2597
1684494000000|2023-05-19 11:00:00|2368.3|2365.3|2359.7|2357.7|2368.7|2366.3|2357.2|2355.2|3099
1684497600000|2023-05-19 12:00:00|2359.6|2357.6|2364.8|2361.8|2369.2|2367.2|2353.7|2351.6|5417
1684501200000|2023-05-19 13:00:00|2364.9|2361.9|2369|2367|2373.7|2371.4|2358.9|2356.4|7582
1684504800000|2023-05-19 14:00:00|2369.1|2367.1|2356.9|2354.9|2373.2|2370.7|2351.5|2349.5|5923
1684508400000|2023-05-19 15:00:00|2356.8|2354.8|2386.6|2384.6|2403.3|2400.3|2355.9|2353.4|12157
1684512000000|2023-05-19 16:00:00|2386.7|2384.7|2389.8|2387.8|2393.1|2390.8|2382.4|2379.9|5827
1684515600000|2023-05-19 17:00:00|2389.9|2387.9|2393.6|2391.6|2393.8|2391.8|2386.8|2384.8|3291
1684519200000|2023-05-19 18:00:00|2393.7|2391.7|2382.8|2379.8|2394.1|2391.8|2382|2379.6|2559
1684522800000|2023-05-19 19:00:00|2382.9|2379.9|2382.5|2380.5|2384.6|2382.4|2378.1|2375.6|1819
1684526400000|2023-05-19 20:00:00|2383|2380|2387.3|2384.3|2388.3|2384.6|2382.9|2379.3|1413
1684706400000|2023-05-21 22:00:00|2390.7|2383.5|2386.7|2384.7|2390.7|2387.2|2385|2382|1199
1684710000000|2023-05-21 23:00:00|2386.6|2384.6|2386.3|2383.3|2388.7|2385.7|2383.8|2381.1|1240
1684713600000|2023-05-22 00:00:00|2386.1|2383.1|2389.6|2386.6|2390.1|2387.5|2383.2|2380.2|1985
1684717200000|2023-05-22 01:00:00|2389.7|2386.7|2378.1|2376.1|2393.4|2390.6|2373.9|2371.4|4913
1684720800000|2023-05-22 02:00:00|2378.2|2376.2|2374.8|2372.8|2378.5|2376.2|2371.6|2369.1|3167
1684724400000|2023-05-22 03:00:00|2374.7|2372.7|2378|2375|2379.3|2376.9|2371.9|2369.3|2104
1684728000000|2023-05-22 04:00:00|2378.1|2375.1|2374.3|2371.3|2379.1|2376.8|2373.1|2370.6|1261
1684731600000|2023-05-22 05:00:00|2374.2|2371.2|2367.7|2364.7|2374.5|2371.7|2366.7|2363.7|2656
1684735200000|2023-05-22 06:00:00|2367.8|2364.8|2375.3|2373.3|2377.5|2374.9|2364.1|2361.1|3762
1684738800000|2023-05-22 07:00:00|2375.7|2372.7|2376.4|2373.4|2382.3|2379.3|2373.5|2371|2960
1684742400000|2023-05-22 08:00:00|2376.3|2373.3|2384.1|2381.1|2384.4|2381.4|2371.9|2369.5|2876
1684746000000|2023-05-22 09:00:00|2384.2|2381.2|2388.4|2385.4|2390.6|2387.9|2383.7|2380.8|2419
1684749600000|2023-05-22 10:00:00|2388.5|2385.5|2387.1|2384.1|2393.5|2390.5|2384.8|2382.3|2450
1684753200000|2023-05-22 11:00:00|2387|2384|2376.9|2374.9|2388.7|2386.2|2375.4|2372.7|3204
1684756800000|2023-05-22 12:00:00|2376.8|2374.8|2384.4|2381.4|2385.4|2382.8|2375.3|2372.9|4802
1684760400000|2023-05-22 13:00:00|2384.7|2381.7|2374.2|2372.2|2390.9|2388.3|2371.5|2368.9|6937
1684764000000|2023-05-22 14:00:00|2374.1|2372.1|2372.4|2369.4|2386.5|2383.7|2364.8|2362.1|7799
1684767600000|2023-05-22 15:00:00|2372.5|2369.5|2367.8|2364.8|2375|2372.7|2362.4|2359.6|3464
1684771200000|2023-05-22 16:00:00|2367.9|2364.9|2373.2|2370.2|2376.2|2373.7|2367.8|2364.8|2594
1684774800000|2023-05-22 17:00:00|2373.1|2370.1|2369.4|2366.4|2376.4|2373.4|2366.6|2364|2919
1684778400000|2023-05-22 18:00:00|2369.5|2366.5|2366.5|2364.5|2372.1|2369.4|2366.3|2363.9|1737
1684782000000|2023-05-22 19:00:00|2366.4|2364.4|2363|2360|2367.6|2365.1|2362.2|2359.2|1268
1684785600000|2023-05-22 20:00:00|2363.2|2360.2|2364.6|2361.6|2368.1|2362.8|2362.2|2358.1|720
1684792800000|2023-05-22 22:00:00|2365.2|2362.2|2363.6|2360.6|2367.7|2363.4|2362.6|2359.6|836
1684796400000|2023-05-22 23:00:00|2363.2|2361.2|2360.9|2357.9|2364.6|2361.6|2360.4|2357.6|1197
1684800000000|2023-05-23 00:00:00|2361.1|2358.1|2360.4|2357.4|2367.2|2364.4|2359.9|2357.3|2082
1684803600000|2023-05-23 01:00:00|2359.8|2357.8|2353.7|2350.7|2363.1|2360.7|2352.5|2349.7|4950
1684807200000|2023-05-23 02:00:00|2353.8|2350.8|2359.5|2356.5|2360.9|2357.9|2352.6|2350|3280
1684810800000|2023-05-23 03:00:00|2359.6|2356.6|2358.4|2355.4|2359.8|2356.9|2354|2351|2473
1684814400000|2023-05-23 04:00:00|2358.3|2355.3|2356.7|2353.7|2358.4|2355.9|2354.6|2352|1719
1684818000000|2023-05-23 05:00:00|2356.6|2353.6|2350.7|2347.7|2357.6|2354.6|2347.7|2344.7|3172
1684821600000|2023-05-23 06:00:00|2350.8|2347.8|2348.9|2346.9|2355.9|2353.1|2346.2|2343.4|4103
1684825200000|2023-05-23 07:00:00|2348.7|2346.7|2323.8|2320.8|2349.4|2347|2322.6|2320|4605
1684828800000|2023-05-23 08:00:00|2323.7|2320.7|2326.4|2323.4|2328.9|2326.2|2317.4|2315|4135
1684832400000|2023-05-23 09:00:00|2326.6|2323.6|2316.7|2314.7|2328.9|2326.6|2316.6|2313.7|2501
1684836000000|2023-05-23 10:00:00|2316.6|2314.6|2317.5|2314.5|2320.5|2318.5|2312.4|2309.6|3225
1684839600000|2023-05-23 11:00:00|2317.4|2314.4|2316.7|2313.7|2320.7|2318.4|2312.3|2309.6|3291
1684843200000|2023-05-23 12:00:00|2316.4|2313.4|2323.8|2321.8|2326.6|2324.5|2311.9|2309.8|5745
1684846800000|2023-05-23 13:00:00|2323.7|2321.7|2358.2|2355.2|2362.6|2359.7|2323.7|2321.4|10601
1684850400000|2023-05-23 14:00:00|2358.3|2355.3|2352|2350|2365.5|2363|2345.1|2342.7|8219
1684854000000|2023-05-23 15:00:00|2352.1|2350.1|2343|2341|2352.7|2350.2|2339.8|2337.8|4689
1684857600000|2023-05-23 16:00:00|2342.9|2340.9|2352.4|2350.4|2355.8|2353.5|2341|2339|4007
1684861200000|2023-05-23 17:00:00|2352.6|2350.6|2351.7|2349.7|2354.5|2351.8|2348.6|2346.2|3330
1684864800000|2023-05-23 18:00:00|2351.8|2349.8|2350.6|2348.6|2355.5|2353.3|2349.4|2347.4|2849
1684868400000|2023-05-23 19:00:00|2350.2|2348.2|2344.7|2342.7|2350.5|2348.5|2343.4|2341.1|2252
1684872000000|2023-05-23 20:00:00|2344.8|2342.8|2345.8|2342.8|2346.7|2344.5|2344.5|2341.9|823
1684879200000|2023-05-23 22:00:00|2348.2|2339.7|2348.4|2345.4|2349.8|2346.4|2345.2|2338.9|786
1684882800000|2023-05-23 23:00:00|2348|2346|2348.1|2345.1|2348.9|2346.3|2346.2|2343.4|744
1684886400000|2023-05-24 00:00:00|2348.2|2345.2|2350.1|2348.1|2351.8|2349.3|2347.6|2344.7|1329
1684890000000|2023-05-24 01:00:00|2350.2|2348.2|2342.4|2339.4|2353.4|2350.8|2342.1|2339.1|3905
1684893600000|2023-05-24 02:00:00|2342.1|2339.1|2337.3|2334.3|2344.3|2341.9|2336.8|2334.1|2872
1684897200000|2023-05-24 03:00:00|2337.2|2334.2|2343.5|2340.5|2346.2|2343.4|2335.7|2332.8|2111
1684900800000|2023-05-24 04:00:00|2343.8|2340.8|2345.9|2343.9|2348|2345.4|2342.6|2340|1273
1684904400000|2023-05-24 05:00:00|2346|2344|2352.8|2349.8|2355.2|2352.2|2345.6|2342.8|2627
1684908000000|2023-05-24 06:00:00|2352.7|2349.7|2336.5|2333.5|2353.7|2350.7|2334.8|2332.4|4325
1684911600000|2023-05-24 07:00:00|2336.6|2333.6|2337.7|2334.7|2342.2|2339.5|2329.9|2327.6|3429
1684915200000|2023-05-24 08:00:00|2337.6|2334.6|2344.1|2342.1|2346.9|2344.5|2335.6|2333.4|2697
1684918800000|2023-05-24 09:00:00|2344.2|2342.2|2345.2|2343.2|2347.3|2345.3|2342.3|2339.9|2379
1684922400000|2023-05-24 10:00:00|2345.3|2343.3|2342.8|2339.8|2346|2343.6|2337.3|2334.9|2792
1684926000000|2023-05-24 11:00:00|2342.9|2339.9|2348.7|2346.7|2349.5|2346.9|2336.9|2333.9|2958
1684929600000|2023-05-24 12:00:00|2348.8|2346.8|2345.7|2343.7|2353.4|2350.9|2343.5|2341.5|4537
1684933200000|2023-05-24 13:00:00|2345.4|2343.4|2326.4|2324.4|2347.8|2345.4|2325.7|2323.2|8019
1684936800000|2023-05-24 14:00:00|2326.1|2324.1|2320.2|2317.2|2328.3|2325.3|2315|2312.1|7324
1684940400000|2023-05-24 15:00:00|2320.1|2317.1|2317.1|2314.1|2325.7|2323.6|2311.3|2308.8|5038
1684944000000|2023-05-24 16:00:00|2317.4|2314.4|2311.3|2308.3|2318.1|2315.2|2303.6|2301|5826
1684947600000|2023-05-24 17:00:00|2311.4|2308.4|2312.8|2309.8|2317.1|2314.6|2308.8|2306.5|3867
1684951200000|2023-05-24 18:00:00|2315.2|2307.1|2306.7|2304.7|2317.4|2314.8|2306.3|2303.9|3938
1684954800000|2023-05-24 19:00:00|2307|2305|2305.8|2302.8|2309.6|2307.1|2305.2|2302.7|2593
1684958400000|2023-05-24 20:00:00|2305.9|2302.9|2307.4|2304.4|2309.1|2306.2|2305.8|2300.6|1309
1684965600000|2023-05-24 22:00:00|2308.9|2302.1|2309.8|2306.8|2311.2|2307.6|2304|2300.1|1459
1684969200000|2023-05-24 23:00:00|2309.6|2306.6|2308.6|2306.6|2310.2|2307.7|2306.8|2304.3|986
1684972800000|2023-05-25 00:00:00|2308.7|2306.7|2309.9|2307.9|2310.7|2308|2305|2302.4|1897
1684976400000|2023-05-25 01:00:00|2309.8|2307.8|2297.8|2294.8|2310.4|2307.8|2292|2289.5|5382
1684980000000|2023-05-25 02:00:00|2297.9|2294.9|2303.3|2300.3|2309.7|2307.1|2295.8|2293.2|3707
1684983600000|2023-05-25 03:00:00|2303.4|2300.4|2303.5|2301.5|2306.5|2303.6|2301.1|2298.1|2340
1684987200000|2023-05-25 04:00:00|2304.4|2301.4|2306.2|2303.2|2306.5|2303.8|2301.9|2299.4|1153
1684990800000|2023-05-25 05:00:00|2306.3|2303.3|2300.5|2298.5|2309.2|2306.6|2299.4|2296.9|2779
1684994400000|2023-05-25 06:00:00|2301|2298|2309.3|2306.3|2311.2|2308.7|2296.5|2294|4145
1684998000000|2023-05-25 07:00:00|2309.4|2306.4|2310.5|2307.5|2313.9|2311.6|2307.1|2304.4|3016
1685001600000|2023-05-25 08:00:00|2310.6|2307.6|2312|2309|2316.4|2314|2309.5|2306.8|2776
1685005200000|2023-05-25 09:00:00|2311.9|2308.9|2311.2|2309.2|2315.3|2313|2309.3|2306.8|2291
1685008800000|2023-05-25 10:00:00|2311.3|2309.3|2303.6|2300.6|2315.4|2312.9|2303.2|2300.6|1799
1685012400000|2023-05-25 11:00:00|2303.7|2300.7|2306.6|2304.6|2310|2307.2|2297.9|2295.4|2565
1685016000000|2023-05-25 12:00:00|2307.3|2304.3|2290.1|2287.1|2311.6|2309.1|2278.1|2275.3|9175
1685019600000|2023-05-25 13:00:00|2290|2287|2300.4|2297.4|2310.5|2308.2|2289.3|2286.6|10278
1685023200000|2023-05-25 14:00:00|2300.5|2297.5|2287.1|2285.1|2308.8|2306.3|2284.8|2281.8|7459
1685026800000|2023-05-25 15:00:00|2287.5|2284.5|2285.6|2282.6|2291.1|2288.7|2280.2|2277.3|5264
1685030400000|2023-05-25 16:00:00|2285.4|2282.4|2282.2|2279.2|2288.5|2285.9|2281.5|2278.9|3589
1685034000000|2023-05-25 17:00:00|2282.6|2279.6|2281.8|2279.8|2284|2281.5|2279.5|2277|2502
1685037600000|2023-05-25 18:00:00|2281.9|2279.9|2278.9|2275.9|2285.6|2283|2278.4|2275.9|2301
1685041200000|2023-05-25 19:00:00|2279|2276|2272.5|2270.5|2279.3|2277|2270.8|2268.4|1786
1685044800000|2023-05-25 20:00:00|2272.4|2270.4|2275.4|2272.4|2275.9|2272.9|2272.4|2270.4|909
1685052000000|2023-05-25 22:00:00|2276.5|2269.3|2273.9|2270.9|2280|2273.2|2273.1|2268.4|1223
1685055600000|2023-05-25 23:00:00|2273.8|2270.8|2272.8|2269.8|2274.1|2271.2|2270.8|2268.2|857
1685059200000|2023-05-26 00:00:00|2272.9|2269.9|2275.1|2272.1|2275.3|2272.6|2268.8|2266.6|1626
1685062800000|2023-05-26 01:00:00|2275.2|2272.2|2288.2|2285.2|2288.7|2286.2|2273.7|2271|4280
1685066400000|2023-05-26 02:00:00|2288.3|2285.3|2284.5|2281.5|2291.7|2289.1|2284.3|2281.3|2546
1685070000000|2023-05-26 03:00:00|2284.3|2281.3|2293|2291|2294|2291.1|2283.8|2280.8|2204
1685073600000|2023-05-26 04:00:00|2293.6|2290.6|2295.3|2292.3|2297.1|2294.6|2292.8|2290.3|1291
1685077200000|2023-05-26 05:00:00|2295.4|2292.4|2298.1|2295.1|2304|2301.1|2294.3|2291.5|3386
1685080800000|2023-05-26 06:00:00|2298|2295|2308.8|2306.8|2310.2|2307.8|2295.4|2292.5|3941
1685084400000|2023-05-26 07:00:00|2308.7|2306.7|2312.4|2310.4|2312.9|2310.9|2304.7|2302.4|2941
1685088000000|2023-05-26 08:00:00|2312|2310|2314.2|2311.2|2316.4|2313.6|2310.1|2307.7|2762
1685091600000|2023-05-26 09:00:00|2314.3|2311.3|2316.7|2313.7|2316.8|2314.2|2309.1|2306.3|2055
1685095200000|2023-05-26 10:00:00|2316.8|2313.8|2317.1|2314.1|2317.7|2315.4|2313.3|2310.8|1611
1685098800000|2023-05-26 11:00:00|2317.2|2314.2|2317.4|2315.4|2324.8|2322|2314.9|2312.6|2561
1685102400000|2023-05-26 12:00:00|2317.5|2315.5|2314.4|2312.4|2327.2|2324.9|2308.7|2305.7|7352
1685106000000|2023-05-26 13:00:00|2314.3|2312.3|2313.7|2310.7|2323.8|2321.4|2310|2307.6|7477
1685109600000|2023-05-26 14:00:00|2313.8|2310.8|2312.1|2309.1|2329.6|2327.6|2303.2|2300.7|8119
1685113200000|2023-05-26 15:00:00|2311.7|2308.7|2321.9|2319.9|2322.5|2319.9|2303.8|2300.9|5352
1685116800000|2023-05-26 16:00:00|2321.8|2319.8|2325.4|2322.4|2335|2332.5|2321.8|2319.8|3261
1685120400000|2023-05-26 17:00:00|2325.5|2322.5|2327.2|2325.2|2328|2325.5|2322.8|2320.4|2527
1685124000000|2023-05-26 18:00:00|2327.3|2325.3|2331.2|2328.2|2332.7|2330.6|2326.8|2324.3|1490
1685127600000|2023-05-26 19:00:00|2331.3|2328.3|2330.3|2328.3|2333.3|2330.9|2329.8|2327.2|1498
1685131200000|2023-05-26 20:00:00|2330.2|2328.2|2333.6|2330.6|2336.4|2331.1|2329.8|2325.8|1614
1685311200000|2023-05-28 22:00:00|2331.7|2328.7|2330.9|2327.9|2336.9|2331.1|2327.8|2324.5|1546
1685314800000|2023-05-28 23:00:00|2330.7|2327.7|2330.2|2327.2|2333.4|2330.4|2329.3|2326.3|1083
1685318400000|2023-05-29 00:00:00|2330.1|2327.1|2327.3|2324.3|2330.3|2327.3|2325.9|2323.4|1702
1685322000000|2023-05-29 01:00:00|2327.2|2324.2|2326.4|2323.4|2334.1|2331.3|2322.8|2319.8|4212
1685325600000|2023-05-29 02:00:00|2326.3|2323.3|2327.8|2324.8|2330|2327|2325.3|2322.3|2878
1685329200000|2023-05-29 03:00:00|2327.4|2324.4|2324.8|2321.8|2329.8|2327.2|2323.6|2320.6|1776
1685332800000|2023-05-29 04:00:00|2324.9|2321.9|2325.7|2322.7|2326.1|2323.1|2323.4|2320.8|1077
1685336400000|2023-05-29 05:00:00|2325.8|2322.8|2331.9|2328.9|2333.8|2331.2|2324.7|2321.8|1762
1685340000000|2023-05-29 06:00:00|2331.8|2328.8|2336|2333|2339.3|2336.6|2331|2328.1|2832
1685343600000|2023-05-29 07:00:00|2336.1|2333.1|2326|2324|2336.8|2333.8|2325|2322|2423
1685347200000|2023-05-29 08:00:00|2325.9|2323.9|2329.1|2326.1|2329.3|2326.5|2321.9|2319|2263
1685350800000|2023-05-29 09:00:00|2329|2326|2329|2326|2332.2|2329.2|2324.7|2321.7|2101
1685354400000|2023-05-29 10:00:00|2328.9|2325.9|2321.8|2318.8|2329.3|2326.3|2317.3|2315|1700
1685358000000|2023-05-29 11:00:00|2322|2319|2325.2|2322.2|2326.8|2324.2|2319.1|2316.5|1904
1685361600000|2023-05-29 12:00:00|2325.3|2322.3|2324.3|2321.3|2330.8|2328.1|2318.7|2315.7|3179
1685365200000|2023-05-29 13:00:00|2324.4|2321.4|2324.5|2321.5|2330.4|2327.4|2318.2|2315.2|3914
1685368800000|2023-05-29 14:00:00|2324.6|2321.6|2323.4|2320.4|2328.1|2325.4|2321.6|2318.9|2491
1685372400000|2023-05-29 15:00:00|2323.5|2320.5|2322.1|2319.1|2328|2325|2319.7|2317.1|2246
1685376000000|2023-05-29 16:00:00|2322|2319|2318.3|2315.3|2322.5|2319.5|2317.4|2314.4|1037
1685379600000|2023-05-29 17:00:00|2318.2|2315.2|2318|2315|2320|2317|2317.8|2314.8|521
1685383200000|2023-05-29 18:00:00|2317.9|2314.9|2318.6|2315.6|2319.1|2316.1|2317.3|2314.3|241
1685397600000|2023-05-29 22:00:00|2320.4|2314.9|2317|2314|2320.4|2315.7|2313.7|2308.9|997
1685401200000|2023-05-29 23:00:00|2316.7|2313.7|2316.1|2313.1|2317.5|2314.7|2315.1|2311.8|917
1685404800000|2023-05-30 00:00:00|2316|2313|2316.5|2314.5|2319.1|2316.3|2313.6|2311|2183
1685408400000|2023-05-30 01:00:00|2316.4|2314.4|2325.5|2322.5|2327.5|2324.7|2315|2312.6|4522
1685412000000|2023-05-30 02:00:00|2325.6|2322.6|2318.9|2316.9|2327.3|2324.7|2317.8|2314.8|2285
1685415600000|2023-05-30 03:00:00|2319|2317|2304.2|2301.2|2319.8|2317|2303.8|2301|3321
1685419200000|2023-05-30 04:00:00|2304.1|2301.1|2307.3|2304.3|2308.4|2305.6|2301.8|2299.3|1885
1685422800000|2023-05-30 05:00:00|2307.7|2304.7|2298.3|2295.3|2308.3|2305.8|2293.6|2291.1|4145
1685426400000|2023-05-30 06:00:00|2298.2|2295.2|2308.2|2306.2|2310.1|2307.4|2296.4|2294.1|4486
1685430000000|2023-05-30 07:00:00|2308.1|2306.1|2316.1|2313.1|2316.1|2313.9|2295.2|2292.8|4504
1685433600000|2023-05-30 08:00:00|2316.2|2313.2|2318.9|2316.9|2323.3|2320.9|2314.2|2311.9|4034
1685437200000|2023-05-30 09:00:00|2319|2317|2327.9|2324.9|2328|2325.4|2312|2310|4146
1685440800000|2023-05-30 10:00:00|2328|2325|2326.8|2323.8|2331.4|2328.9|2323.4|2321.2|3457
1685444400000|2023-05-30 11:00:00|2326.7|2323.7|2325.4|2322.4|2330.8|2328.6|2321|2318.4|3638
1685448000000|2023-05-30 12:00:00|2325.5|2322.5|2319.3|2316.3|2335.2|2333.2|2316.4|2314.1|5401
1685451600000|2023-05-30 13:00:00|2319.1|2316.1|2310.6|2307.6|2328.8|2325.8|2308.2|2306.2|7783
1685455200000|2023-05-30 14:00:00|2310.4|2307.4|2321.5|2318.5|2328.7|2326.7|2303.8|2300.8|7128
1685458800000|2023-05-30 15:00:00|2321.4|2318.4|2322.8|2320.8|2326|2324|2316.5|2313.9|3961
1685462400000|2023-05-30 16:00:00|2322.7|2320.7|2318.7|2316.7|2326.5|2324.1|2318|2316|2777
1685466000000|2023-05-30 17:00:00|2318.6|2316.6|2317.7|2315.7|2319.4|2316.9|2313.7|2311.2|2363
1685469600000|2023-05-30 18:00:00|2317.6|2315.6|2319.2|2316.2|2321.1|2318.8|2317.1|2314.7|1722
1685473200000|2023-05-30 19:00:00|2318.9|2315.9|2322.3|2320.3|2323.7|2321.6|2316.8|2314.5|1382
1685476800000|2023-05-30 20:00:00|2322.1|2320.1|2320.1|2317.1|2322.8|2320.3|2319.1|2316.1|705
1685484000000|2023-05-30 22:00:00|2321.7|2315.6|2321.2|2318.2|2322.5|2319.1|2319.1|2313.6|945
1685487600000|2023-05-30 23:00:00|2321.3|2318.3|2320.9|2317.9|2322.9|2320.4|2320.3|2317.6|817
1685491200000|2023-05-31 00:00:00|2321|2318|2321.5|2319.5|2323.5|2320.9|2319.2|2316.6|1591
1685494800000|2023-05-31 01:00:00|2321.4|2319.4|2312.7|2309.7|2323.8|2321.3|2312.4|2309.4|4113
1685498400000|2023-05-31 02:00:00|2312.3|2309.3|2318.4|2315.4|2322.8|2320|2311|2308.4|3579
1685502000000|2023-05-31 03:00:00|2318.3|2315.3|2316.2|2313.2|2319.4|2316.4|2314.5|2311.6|2453
1685505600000|2023-05-31 04:00:00|2316.3|2313.3|2319.8|2316.8|2320.6|2318|2315|2312.1|1270
1685509200000|2023-05-31 05:00:00|2319.9|2316.9|2337.7|2334.7|2339|2336|2313.6|2310.7|4065
1685512800000|2023-05-31 06:00:00|2337.8|2334.8|2339.8|2337.8|2350.7|2348.3|2331.7|2328.7|5823
1685516400000|2023-05-31 07:00:00|2340.2|2337.2|2322|2320|2340.4|2338.3|2321.9|2319.9|4946
1685520000000|2023-05-31 08:00:00|2322.6|2319.6|2320.6|2318.6|2331|2328.8|2317.8|2315.3|3819
1685523600000|2023-05-31 09:00:00|2320.1|2318.1|2329.8|2327.8|2332.9|2330.5|2320.1|2317.8|2586
1685527200000|2023-05-31 10:00:00|2329.7|2327.7|2327.1|2324.1|2336.8|2334|2324.8|2322.1|2569
1685530800000|2023-05-31 11:00:00|2327|2324|2331.6|2329.6|2336.5|2334|2325.3|2322.3|4011
1685534400000|2023-05-31 12:00:00|2331.1|2329.1|2331.8|2329.8|2339|2337|2326.9|2324.5|4445
1685538000000|2023-05-31 13:00:00|2331.9|2329.9|2335|2332|2347|2344.8|2325.2|2323|8928
1685541600000|2023-05-31 14:00:00|2334.7|2331.7|2348|2345|2351.7|2349.2|2315.6|2309.3|10051
1685545200000|2023-05-31 15:00:00|2348.2|2345.2|2356.6|2354.6|2362.9|2360.7|2346.7|2344.3|6670
1685548800000|2023-05-31 16:00:00|2356.7|2354.7|2350|2348|2357.8|2355.8|2345.2|2343.2|3526
1685552400000|2023-05-31 17:00:00|2350.1|2348.1|2358.4|2355.4|2362.2|2359.8|2346.3|2343.9|3234
1685556000000|2023-05-31 18:00:00|2358.6|2355.6|2355.4|2353.4|2360.5|2358.2|2353.9|2351.7|2762
1685559600000|2023-05-31 19:00:00|2355.3|2353.3|2354.5|2351.5|2357.6|2355.1|2351.5|2349.2|2281
1685563200000|2023-05-31 20:00:00|2354.7|2351.7|2352.7|2349.7|2355.6|2353|2352.1|2348|1184
1685570400000|2023-05-31 22:00:00|2358.4|2349.4|2356.2|2353.2|2358.4|2354|2350.8|2348.3|985
1685574000000|2023-05-31 23:00:00|2356.1|2353.1|2356.6|2353.6|2358.5|2355.5|2355.2|2352.4|1032
1685577600000|2023-06-01 00:00:00|2356.5|2353.5|2353.2|2350.2|2356.8|2353.8|2350.5|2348|1899
1685581200000|2023-06-01 01:00:00|2353.3|2350.3|2360.4|2357.4|2361.7|2359.2|2349.5|2346.9|5353
1685584800000|2023-06-01 02:00:00|2360.3|2357.3|2356.5|2353.5|2361.2|2358.6|2352.3|2349.8|4563
1685588400000|2023-06-01 03:00:00|2356.4|2353.4|2353.6|2351.6|2360.1|2357.3|2353.6|2351|2563
1685592000000|2023-06-01 04:00:00|2353.7|2351.7|2351.6|2348.6|2359.4|2356.5|2351.4|2348.4|1795
1685595600000|2023-06-01 05:00:00|2351.7|2348.7|2353.4|2350.4|2360.8|2357.8|2350.5|2347.5|3285
1685599200000|2023-06-01 06:00:00|2353.5|2350.5|2357.4|2354.4|2360|2357.4|2352.9|2350.3|4922
1685602800000|2023-06-01 07:00:00|2357.3|2354.3|2334.8|2331.8|2357.8|2354.8|2332.2|2329.3|5555
1685606400000|2023-06-01 08:00:00|2334.7|2331.7|2336.4|2333.4|2337.2|2334.2|2329|2326.5|3314
1685610000000|2023-06-01 09:00:00|2336.3|2333.3|2345.9|2342.9|2346.2|2343.2|2334.2|2331.2|2482
1685613600000|2023-06-01 10:00:00|2346|2343|2351.6|2349.6|2354.3|2352|2343.2|2340.9|3182
1685617200000|2023-06-01 11:00:00|2352.2|2349.2|2351|2349|2353.9|2351.4|2349.1|2346.7|3494
1685620800000|2023-06-01 12:00:00|2351.1|2349.1|2352.6|2350.6|2355.1|2351.1|2338.4|2334.4|7897
1685624400000|2023-06-01 13:00:00|2352.5|2350.5|2367.1|2364.1|2373.4|2370.7|2349.2|2347.2|9702
1685628000000|2023-06-01 14:00:00|2366.7|2363.7|2377|2375|2379.2|2376.6|2364|2361.8|9659
1685631600000|2023-06-01 15:00:00|2377.1|2375.1|2391.2|2389.2|2393.7|2391.7|2375.2|2373.2|6351
1685635200000|2023-06-01 16:00:00|2391.3|2389.3|2386.8|2384.8|2393.4|2391.2|2384.7|2382.5|3785
1685638800000|2023-06-01 17:00:00|2386.7|2384.7|2390.7|2388.7|2391.8|2389.8|2384.1|2382|3036
1685642400000|2023-06-01 18:00:00|2390.8|2388.8|2385.6|2383.6|2391.6|2389.3|2384.6|2382.6|1786
1685646000000|2023-06-01 19:00:00|2386|2384|2389.5|2387.5|2390.4|2388.3|2386|2384|1796
1685649600000|2023-06-01 20:00:00|2389.3|2387.3|2389.5|2386.5|2391.1|2388.6|2388.4|2383.8|833
1685656800000|2023-06-01 22:00:00|2389.7|2384.7|2389.2|2387.2|2390.4|2387.6|2386.9|2380.6|882
1685660400000|2023-06-01 23:00:00|2389.1|2387.1|2388.7|2386.7|2390.4|2387.9|2386.5|2383.8|783
1685664000000|2023-06-02 00:00:00|2388.6|2386.6|2386.3|2384.3|2390.1|2387.5|2385.3|2383|1344
1685667600000|2023-06-02 01:00:00|2386.2|2384.2|2386.9|2383.9|2389.2|2386.3|2380|2377.4|3716
1685671200000|2023-06-02 02:00:00|2387|2384|2398.7|2396.7|2399.6|2397.2|2385|2382.5|3407
1685674800000|2023-06-02 03:00:00|2398.8|2395.7|2398|2396|2403.5|2400.8|2396.2|2393.7|2814
1685678400000|2023-06-02 04:00:00|2398.8|2395.8|2393.8|2391.8|2398.9|2396.6|2393.2|2390.2|1608
1685682000000|2023-06-02 05:00:00|2393.7|2391.7|2395.4|2392.4|2402.4|2399.7|2392.2|2389.7|2829
1685685600000|2023-06-02 06:00:00|2395.5|2392.5|2391.3|2389.3|2396.3|2394.3|2388.5|2386.1|4078
1685689200000|2023-06-02 07:00:00|2391.1|2389.1|2389.6|2387.6|2392.9|2390.8|2387.1|2385|2889
1685692800000|2023-06-02 08:00:00|2389.7|2387.7|2397.9|2395.9|2399.5|2397.5|2388.8|2386.7|2607
1685696400000|2023-06-02 09:00:00|2398|2396|2394.5|2392.5|2399.6|2397.3|2393.6|2391.4|2515
1685700000000|2023-06-02 10:00:00|2394.6|2392.6|2392.6|2389.6|2398.5|2396.5|2391|2389|1756
1685703600000|2023-06-02 11:00:00|2392.4|2389.4|2389|2387|2394.7|2392.7|2387.9|2385.6|2327
1685707200000|2023-06-02 12:00:00|2388.6|2386.6|2389|2386|2396.4|2393.8|2379.3|2374.4|8994
1685710800000|2023-06-02 13:00:00|2389.1|2386.1|2375.6|2373.6|2397.5|2395.1|2371.5|2368.8|9971
1685714400000|2023-06-02 14:00:00|2375.5|2373.5|2376.5|2374.5|2386.2|2384.1|2366.2|2364.2|7588
1685718000000|2023-06-02 15:00:00|2376.4|2374.4|2376.3|2374.3|2377.5|2375.5|2369.9|2367.9|3967
1685721600000|2023-06-02 16:00:00|2376.4|2374.4|2367.8|2365.8|2376.8|2374.8|2365|2363|4120
1685725200000|2023-06-02 17:00:00|2368.2|2366.2|2361.7|2359.7|2371.1|2368.8|2361.4|2359.4|2532
1685728800000|2023-06-02 18:00:00|2362.1|2360.1|2365.1|2363.1|2367.9|2365.4|2359.3|2357|2002
1685732400000|2023-06-02 19:00:00|2365.2|2363.2|2362.9|2360.9|2366.5|2364|2361.6|2359.2|1588
1685736000000|2023-06-02 20:00:00|2362.8|2360.8|2363.9|2360.9|2366.1|2362.5|2362.1|2357.1|999
1685916000000|2023-06-04 22:00:00|2360.7|2357.7|2360.6|2357.6|2365.5|2361.3|2358.9|2353.3|1378
1685919600000|2023-06-04 23:00:00|2360.2|2358.2|2358.6|2356.6|2361.6|2359.1|2357.4|2354.5|1231
1685923200000|2023-06-05 00:00:00|2358.4|2356.4|2357.2|2355.2|2362.1|2359.7|2357|2354.4|1477
1685926800000|2023-06-05 01:00:00|2357.3|2355.3|2361.6|2359.6|2363|2360.6|2351.6|2348.8|5007
1685930400000|2023-06-05 02:00:00|2361.7|2358.6|2354.9|2352.9|2363.6|2360.7|2353.7|2350.9|3354
1685934000000|2023-06-05 03:00:00|2354.8|2352.8|2358.3|2355.3|2358.9|2356.4|2353.6|2350.8|1972
1685937600000|2023-06-05 04:00:00|2358.1|2355.1|2357.7|2355.7|2358.6|2356.1|2354.5|2351.8|1421
1685941200000|2023-06-05 05:00:00|2358.1|2355.1|2353.3|2350.3|2358.3|2356.1|2350.9|2348.5|2693
1685944800000|2023-06-05 06:00:00|2353.2|2350.2|2343.5|2341.5|2353.2|2350.7|2342.5|2340.5|3534
1685948400000|2023-06-05 07:00:00|2343.4|2341.4|2341.1|2338.1|2347|2344.5|2339.8|2337|3219
1685952000000|2023-06-05 08:00:00|2341|2338|2348.4|2346.4|2354.7|2352.3|2340.3|2337.6|3151
1685955600000|2023-06-05 09:00:00|2348.3|2346.3|2352|2350|2354.9|2352.3|2344.1|2341.7|2473
1685959200000|2023-06-05 10:00:00|2352.1|2350.1|2349.3|2346.3|2354.4|2351.4|2345.5|2342.8|2386
1685962800000|2023-06-05 11:00:00|2349.1|2346.1|2349.8|2347.8|2350.5|2348.1|2344.2|2341.7|2326
1685966400000|2023-06-05 12:00:00|2349.7|2347.7|2338.6|2336.6|2350.8|2348.8|2326.2|2323.6|4319
1685970000000|2023-06-05 13:00:00|2339|2336|2340.9|2337.9|2349.6|2347.6|2338.1|2335.1|6705
1685973600000|2023-06-05 14:00:00|2340.6|2337.6|2355.5|2353.5|2370.5|2368|2340.6|2337.2|9681
1685977200000|2023-06-05 15:00:00|2355.4|2353.4|2358|2355|2360.8|2358.4|2351|2348.7|4196
1685980800000|2023-06-05 16:00:00|2358.1|2355.1|2355.8|2353.8|2362.9|2360.9|2353.8|2351.4|2504
1685984400000|2023-06-05 17:00:00|2355.9|2353.9|2357.5|2355.5|2358.9|2356.3|2353.5|2351|1993
1685988000000|2023-06-05 18:00:00|2357.4|2355.4|2357.8|2355.8|2362.1|2359.6|2357.2|2355|1886
1685991600000|2023-06-05 19:00:00|2357.7|2355.7|2358.5|2356.5|2363.5|2360.7|2357.6|2355.1|1579
1685995200000|2023-06-05 20:00:00|2358.6|2356.6|2358.2|2355.2|2360|2357.7|2357.5|2354.5|859
1686002400000|2023-06-05 22:00:00|2358.9|2355.9|2359.4|2356.4|2361.5|2357.2|2355.5|2352.5|903
1686006000000|2023-06-05 23:00:00|2359.5|2356.5|2357.1|2355.1|2360.5|2357.9|2357.1|2354.9|977
1686009600000|2023-06-06 00:00:00|2357.2|2355.2|2357.1|2355.1|2358.3|2356.2|2356|2353.6|932
1686013200000|2023-06-06 01:00:00|2357|2355|2354.5|2352.5|2357.5|2355.1|2352.4|2349.9|2607
1686016800000|2023-06-06 02:00:00|2354.9|2351.9|2361.3|2358.3|2365.6|2363.1|2353.7|2351.1|3060
1686020400000|2023-06-06 03:00:00|2361.4|2358.4|2360.4|2358.4|2363.3|2360.9|2358.9|2356.5|1695
1686024000000|2023-06-06 04:00:00|2360.5|2358.5|2366|2364|2366.7|2364.2|2359.8|2357.6|1962
1686027600000|2023-06-06 05:00:00|2366.1|2364.1|2356.7|2354.7|2370|2367.3|2356.6|2354.1|2293
1686031200000|2023-06-06 06:00:00|2357.2|2354.2|2353.1|2351.1|2362.5|2359.8|2352.1|2349.6|3906
1686034800000|2023-06-06 07:00:00|2353.5|2350.5|2346.6|2343.6|2355.6|2353.5|2343.8|2341.8|4246
1686038400000|2023-06-06 08:00:00|2346.7|2343.7|2354.2|2351.2|2356|2353.2|2346|2343.5|3655
1686042000000|2023-06-06 09:00:00|2354.3|2351.3|2359.4|2357.4|2361.4|2359.4|2351.3|2349.2|2878
1686045600000|2023-06-06 10:00:00|2359.5|2357.5|2365|2363|2370.8|2368|2359|2356.7|3228
1686049200000|2023-06-06 11:00:00|2365.1|2363.1|2366.2|2364.2|2375.1|2372.8|2363.8|2361.2|3349
1686052800000|2023-06-06 12:00:00|2366.1|2364.1|2355|2353|2379.2|2376.5|2355|2352.7|5155
1686056400000|2023-06-06 13:00:00|2355.1|2353.1|2341.9|2339.9|2362.2|2360.2|2334.8|2332.6|7245
1686060000000|2023-06-06 14:00:00|2342.4|2339.4|2345.4|2343.4|2348.2|2346.2|2336.7|2334.5|6548
1686063600000|2023-06-06 15:00:00|2345.5|2343.5|2357|2355|2357.4|2355.4|2342.4|2340.4|3972
1686067200000|2023-06-06 16:00:00|2357.1|2355.1|2360.6|2358.6|2365.3|2363.1|2357|2355|3450
1686070800000|2023-06-06 17:00:00|2360.7|2358.7|2359.7|2357.7|2363.3|2361.3|2358.9|2356.5|2375
1686074400000|2023-06-06 18:00:00|2359.6|2357.6|2360.3|2358.3|2362.5|2360.1|2358.7|2356.7|1407
1686078000000|2023-06-06 19:00:00|2360.4|2358.4|2359.7|2357.7|2361.9|2359.9|2359.6|2357.6|1242
1686081600000|2023-06-06 20:00:00|2359.6|2357.6|2361.2|2358.2|2361.7|2359.6|2359.4|2357|911
1686088800000|2023-06-06 22:00:00|2361.4|2358.4|2361|2359|2362.1|2359.7|2359.9|2357.1|725
1686092400000|2023-06-06 23:00:00|2361.1|2359.1|2362.4|2359.4|2363|2360.5|2360.5|2357.9|743
1686096000000|2023-06-07 00:00:00|2362.6|2359.6|2363.5|2360.5|2363.9|2361.4|2361.3|2358.9|973
1686099600000|2023-06-07 01:00:00|2363.8|2360.8|2359.1|2357.1|2367|2364.5|2358|2355.1|3674
1686103200000|2023-06-07 02:00:00|2359.2|2357.2|2358.7|2356.7|2361.1|2358.6|2354.6|2352.2|2247
1686106800000|2023-06-07 03:00:00|2358.6|2356.6|2356.7|2353.7|2359.1|2356.6|2354.6|2351.9|1880
1686110400000|2023-06-07 04:00:00|2356.6|2353.6|2359.6|2357.6|2360.1|2357.6|2356.2|2353.5|829
1686114000000|2023-06-07 05:00:00|2359.7|2357.7|2354.5|2351.5|2359.7|2357.7|2353.5|2350.8|2251
1686117600000|2023-06-07 06:00:00|2354.2|2351.2|2348.3|2346.3|2359.3|2356.7|2346.2|2344.2|3436
1686121200000|2023-06-07 07:00:00|2348.4|2346.4|2343.3|2340.3|2349.4|2346.8|2341.8|2339|3215
1686124800000|2023-06-07 08:00:00|2343.2|2340.2|2354.5|2352.5|2354.9|2352.5|2341.3|2338.8|3226
1686128400000|2023-06-07 09:00:00|2355|2352|2361.6|2358.6|2362.3|2359.9|2351.4|2348.4|2884
1686132000000|2023-06-07 10:00:00|2361.7|2358.7|2359.9|2356.9|2365.8|2363.2|2358|2355.5|2628
1686135600000|2023-06-07 11:00:00|2359.4|2356.4|2361.7|2358.7|2372.2|2369.5|2358.9|2355.9|2923
1686139200000|2023-06-07 12:00:00|2361.8|2358.8|2363.4|2361.4|2365.5|2363.1|2353.2|2350.8|3872
1686142800000|2023-06-07 13:00:00|2363.3|2361.3|2399|2397|2400.4|2397.5|2356.7|2354.6|6817
1686146400000|2023-06-07 14:00:00|2398.9|2396.9|2374.8|2372.8|2407|2404.7|2370|2367.4|9601
1686150000000|2023-06-07 15:00:00|2374.9|2372.9|2349.6|2347.6|2377.7|2375.7|2349.4|2347.4|6602
1686153600000|2023-06-07 16:00:00|2349.7|2347.7|2345.7|2343.7|2352.8|2350.8|2345|2343|5567
1686157200000|2023-06-07 17:00:00|2345.8|2343.8|2349.9|2347.9|2352.2|2349.9|2343.3|2340.9|3328
1686160800000|2023-06-07 18:00:00|2350|2348|2350.9|2347.9|2351.9|2349.5|2345.7|2343.4|2544
1686164400000|2023-06-07 19:00:00|2350.7|2347.7|2345.7|2343.7|2351.4|2349|2345.2|2343.2|2136
1686168000000|2023-06-07 20:00:00|2345.5|2343.5|2344.5|2341.5|2347.6|2345.2|2344.3|2339.6|986
1686175200000|2023-06-07 22:00:00|2344.3|2341.3|2345.3|2342.3|2347|2344.7|2343.9|2338.8|1138
1686178800000|2023-06-07 23:00:00|2345.4|2342.4|2346.5|2344.5|2347.4|2345.1|2343.8|2341.2|958
1686182400000|2023-06-08 00:00:00|2346.8|2344.8|2355.1|2353.1|2355.6|2353.3|2345.4|2343|1707
1686186000000|2023-06-08 01:00:00|2355|2353|2353.8|2350.8|2357.2|2354.7|2351.4|2348.7|4010
1686189600000|2023-06-08 02:00:00|2353.5|2351.5|2353.6|2350.6|2356|2353.7|2351|2348.7|2700
1686193200000|2023-06-08 03:00:00|2352.8|2350.8|2356.9|2353.9|2357.3|2354.7|2352.8|2350.5|1941
1686196800000|2023-06-08 04:00:00|2357|2354|2360.5|2358.5|2361|2358.9|2355.4|2352.9|1040
1686200400000|2023-06-08 05:00:00|2360.4|2358.4|2362.7|2359.7|2368|2365.6|2359.7|2357.4|2645
1686204000000|2023-06-08 06:00:00|2362.5|2359.5|2364.6|2362.6|2369.5|2367.5|2358|2356|4210
1686207600000|2023-06-08 07:00:00|2364.5|2362.5|2372.3|2370.3|2372.8|2370.8|2364.3|2362.3|3299
1686211200000|2023-06-08 08:00:00|2372.2|2370.2|2376.9|2373.9|2377.8|2375.8|2369.2|2366.7|3711
1686214800000|2023-06-08 09:00:00|2377|2374|2370.9|2368.9|2378.2|2375.3|2368|2366|2888
1686218400000|2023-06-08 10:00:00|2371|2369|2368.8|2365.8|2373.1|2370.7|2367.6|2365|1947
1686222000000|2023-06-08 11:00:00|2368.7|2365.7|2372.9|2370.9|2375.3|2373|2367.6|2364.9|2807
1686225600000|2023-06-08 12:00:00|2372.8|2370.8|2393.3|2390.3|2394.3|2391.6|2371.1|2368.8|7400
1686229200000|2023-06-08 13:00:00|2393.2|2390.2|2420.9|2417.9|2422.9|2420.5|2386|2383|9947
1686232800000|2023-06-08 14:00:00|2420.2|2418.2|2423.7|2421.7|2436.9|2434.9|2417|2414.9|8324
1686236400000|2023-06-08 15:00:00|2423.9|2421.9|2422.2|2420.2|2428|2425.9|2417.5|2415.5|4725
1686240000000|2023-06-08 16:00:00|2422|2420|2429.3|2427.3|2432.5|2430.3|2416.9|2414.9|3803
1686243600000|2023-06-08 17:00:00|2429.2|2427.2|2429.2|2427.2|2430.5|2428.3|2424.5|2422.1|2934
1686247200000|2023-06-08 18:00:00|2429.1|2427.1|2428.8|2426.8|2430.2|2427.8|2426.7|2424.4|1751
1686250800000|2023-06-08 19:00:00|2428.6|2426.6|2429.7|2427.7|2431.4|2428.7|2424.9|2422.6|2019
1686254400000|2023-06-08 20:00:00|2430|2428|2428.6|2425.6|2431.3|2428.7|2427.6|2424.6|943
1686261600000|2023-06-08 22:00:00|2428.3|2425.3|2428.5|2426.5|2430|2427.1|2427.1|2424.6|781
1686265200000|2023-06-08 23:00:00|2429|2426|2428.1|2426.1|2430.8|2428.3|2427.9|2425.4|716
1686268800000|2023-06-09 00:00:00|2428|2426|2426.8|2423.8|2428.8|2426.3|2425.5|2423|1609
1686272400000|2023-06-09 01:00:00|2427|2424|2431.1|2428.1|2437.5|2434.8|2423.5|2421|4460
1686276000000|2023-06-09 02:00:00|2431.2|2428.2|2432.7|2429.7|2435.4|2432.7|2429.5|2426.9|2474
1686279600000|2023-06-09 03:00:00|2432.8|2429.8|2428.3|2425.3|2436.3|2433.6|2427.2|2424.7|1879
1686283200000|2023-06-09 04:00:00|2428.2|2425.2|2427.6|2424.6|2428.9|2426.8|2424.3|2421.6|1093
1686286800000|2023-06-09 05:00:00|2427.3|2424.3|2433.5|2430.5|2436.1|2433.6|2424.9|2422.4|2986
1686290400000|2023-06-09 06:00:00|2433.3|2431.3|2439.6|2437.6|2442.3|2440|2430.3|2427.9|3316
1686294000000|2023-06-09 07:00:00|2440.2|2437.2|2442.8|2440.8|2445|2442.5|2436.5|2434.5|3581
1686297600000|2023-06-09 08:00:00|2442.9|2440.9|2436.8|2433.8|2445.1|2442.3|2436.2|2433.7|3528
1686301200000|2023-06-09 09:00:00|2436.7|2433.7|2434.3|2432.3|2438.2|2436.2|2432.2|2429.6|2498
1686304800000|2023-06-09 10:00:00|2434.4|2432.4|2433.4|2430.4|2439|2436.6|2431.4|2428.6|2489
1686308400000|2023-06-09 11:00:00|2433.3|2430.3|2439.2|2437.2|2441.4|2438.9|2432.9|2429.9|2968
1686312000000|2023-06-09 12:00:00|2439.3|2437.3|2428.4|2425.4|2442.5|2440|2423.6|2421.2|6621
1686315600000|2023-06-09 13:00:00|2428.5|2425.5|2431.4|2429.4|2433.1|2431.1|2420.5|2418.5|7815
1686319200000|2023-06-09 14:00:00|2431.2|2429.2|2440.1|2438.1|2453.9|2451.9|2427.9|2425.9|6119
1686322800000|2023-06-09 15:00:00|2440|2438|2436.1|2434.1|2444.9|2442.9|2432.3|2430.3|4101
1686326400000|2023-06-09 16:00:00|2436|2434|2430.9|2428.9|2437.4|2435.1|2430.4|2428.4|3447
1686330000000|2023-06-09 17:00:00|2430.7|2428.7|2429.6|2427.6|2433.8|2431.8|2427.8|2425.7|2566
1686333600000|2023-06-09 18:00:00|2429.5|2427.5|2428.2|2426.2|2432.9|2430.6|2426.4|2424.2|1354
1686337200000|2023-06-09 19:00:00|2428.3|2426.3|2428.5|2426.5|2431|2429|2427.5|2425.5|1366
1686340800000|2023-06-09 20:00:00|2428.4|2426.4|2431.4|2428.4|2431.6|2428.6|2427.6|2425|1301
1686520800000|2023-06-11 22:00:00|2430.9|2425.1|2424.3|2421.3|2430.9|2426.2|2423.6|2420.6|1035
1686524400000|2023-06-11 23:00:00|2424.2|2421.2|2426.4|2424.4|2427.7|2425.3|2423.1|2420.2|1187
1686528000000|2023-06-12 00:00:00|2426.5|2424.5|2426.1|2423.1|2427.7|2425.1|2423.2|2420.7|1853
1686531600000|2023-06-12 01:00:00|2426.2|2423.2|2413.6|2410.6|2426.7|2423.7|2410.5|2407.7|4605
1686535200000|2023-06-12 02:00:00|2413.5|2410.5|2413.1|2410.1|2416.2|2413.6|2409.7|2406.7|2769
1686538800000|2023-06-12 03:00:00|2413.2|2410.2|2415.3|2412.3|2415.8|2413.2|2408.3|2405.4|1719
1686542400000|2023-06-12 04:00:00|2415.2|2412.2|2410.6|2408.6|2415.2|2412.2|2410.4|2408.1|1383
1686546000000|2023-06-12 05:00:00|2410.5|2408.5|2414.6|2411.6|2423|2420.4|2409.9|2407.5|3282
1686549600000|2023-06-12 06:00:00|2414.4|2411.4|2419.1|2417.1|2424.4|2421.4|2413.2|2410.2|3196
1686553200000|2023-06-12 07:00:00|2418.8|2416.8|2413.2|2411.2|2421.3|2418.6|2411.1|2408.4|3321
1686556800000|2023-06-12 08:00:00|2413|2411|2423.8|2421.8|2426.6|2423.9|2412.6|2410.3|3055
1686560400000|2023-06-12 09:00:00|2423.9|2421.9|2426.2|2423.2|2426.7|2424.4|2419.8|2417.2|2751
1686564000000|2023-06-12 10:00:00|2426.1|2423.1|2424.8|2421.8|2431.9|2429.2|2424.3|2421.4|2720
1686567600000|2023-06-12 11:00:00|2424.4|2421.4|2425.4|2422.4|2430|2427|2421|2418.2|2840
1686571200000|2023-06-12 12:00:00|2425.1|2423.1|2409.9|2407.9|2432|2429.4|2403.9|2400.9|4935
1686574800000|2023-06-12 13:00:00|2410.4|2408.4|2397.1|2394.1|2414.2|2412.2|2390.3|2387.7|8355
1686578400000|2023-06-12 14:00:00|2396.8|2394.8|2397.5|2395.5|2401|2399|2389|2386.7|7030
1686582000000|2023-06-12 15:00:00|2397.6|2395.6|2397.3|2395.3|2406.5|2404.5|2396|2394|3852
1686585600000|2023-06-12 16:00:00|2397.1|2395.1|2398.3|2396.3|2401.1|2398.9|2393.9|2391.8|2666
1686589200000|2023-06-12 17:00:00|2398.4|2396.4|2400.4|2398.4|2401.9|2399.4|2397|2394.3|2190
1686592800000|2023-06-12 18:00:00|2400.7|2397.7|2408.6|2406.6|2409.2|2406.8|2400.4|2397.7|1445
1686596400000|2023-06-12 19:00:00|2408.8|2406.8|2407.4|2405.4|2410.7|2408.2|2406.5|2404.5|2085
1686600000000|2023-06-12 20:00:00|2407.5|2405.5|2408.2|2405.2|2408.8|2406.8|2405.7|2403.1|867
1686607200000|2023-06-12 22:00:00|2407.2|2404.2|2409.2|2406.2|2411.1|2406.7|2403.6|2394.6|721
1686610800000|2023-06-12 23:00:00|2409.1|2406.1|2410.3|2407.3|2411.2|2408.4|2408.8|2406.1|900
1686614400000|2023-06-13 00:00:00|2410.2|2407.2|2404.5|2401.5|2411.4|2408.8|2404.4|2401.4|1200
1686618000000|2023-06-13 01:00:00|2404.4|2401.4|2411.2|2408.2|2412.1|2409.3|2402.9|2400.1|3680
1686621600000|2023-06-13 02:00:00|2411.3|2408.3|2415.6|2412.6|2417.8|2415.1|2409.4|2406.6|2292
1686625200000|2023-06-13 03:00:00|2415.7|2412.7|2418|2415|2418.9|2415.9|2412.8|2409.8|1618
1686628800000|2023-06-13 04:00:00|2418.1|2415.1|2416.2|2414.2|2419.1|2416.6|2414.3|2411.3|1345
1686632400000|2023-06-13 05:00:00|2416.5|2414.5|2413.3|2410.3|2419.3|2416.5|2410.5|2407.9|2136
1686636000000|2023-06-13 06:00:00|2413.6|2410.6|2416.6|2414.6|2425.4|2422.4|2413.3|2410.4|4204
1686639600000|2023-06-13 07:00:00|2416.7|2414.7|2420.6|2418.6|2427.2|2425.2|2415.9|2413.9|2698
1686643200000|2023-06-13 08:00:00|2420.8|2418.8|2422|2420|2423.5|2421.5|2416.8|2414.8|1943
1686646800000|2023-06-13 09:00:00|2422.1|2420.1|2416.9|2414.9|2423.6|2421.6|2416|2414|1897
1686650400000|2023-06-13 10:00:00|2417|2415|2421.1|2419.1|2423.4|2420.9|2416|2414|1670
1686654000000|2023-06-13 11:00:00|2421|2419|2418.4|2416.4|2422.9|2420.5|2417.2|2414.9|2199
1686657600000|2023-06-13 12:00:00|2418.8|2416.8|2413.8|2410.8|2442.8|2439.1|2400.7|2393.5|11581
1686661200000|2023-06-13 13:00:00|2413.9|2410.9|2399.3|2396.3|2425.9|2423.2|2398.1|2395.1|13517
1686664800000|2023-06-13 14:00:00|2399.2|2396.2|2395.1|2392.1|2403.1|2400.1|2389.6|2386.6|10854
1686668400000|2023-06-13 15:00:00|2395.3|2392.3|2377.4|2374.4|2395.4|2392.4|2374|2371.2|11262
1686672000000|2023-06-13 16:00:00|2377.5|2374.5|2377.1|2374.1|2382.9|2380.1|2376.3|2373.3|6214
1686675600000|2023-06-13 17:00:00|2377|2374|2368.4|2365.4|2379.1|2376.1|2367.4|2364.5|5913
1686679200000|2023-06-13 18:00:00|2368.7|2365.7|2364.9|2362.9|2371.6|2368.6|2364.8|2362.7|4108
1686682800000|2023-06-13 19:00:00|2365|2363|2369.1|2367.1|2369.4|2367.4|2360.9|2358.9|2406
1686686400000|2023-06-13 20:00:00|2368.7|2366.7|2368.4|2365.4|2372.4|2370.1|2366.5|2364.1|1319
1686693600000|2023-06-13 22:00:00|2368.2|2365.2|2370.3|2367.3|2371.1|2368.1|2367.3|2364.3|920
1686697200000|2023-06-13 23:00:00|2370|2367|2369.7|2366.7|2370.7|2368.1|2367.7|2365.3|893
1686700800000|2023-06-14 00:00:00|2369.8|2366.8|2369.3|2367.3|2372.5|2370|2367.2|2364.2|1859
1686704400000|2023-06-14 01:00:00|2369.4|2367.4|2386.8|2383.8|2387.9|2385.6|2369.4|2366.5|3817
1686708000000|2023-06-14 02:00:00|2386.9|2383.9|2383.5|2380.5|2386.9|2384.1|2380.4|2377.9|2238
1686711600000|2023-06-14 03:00:00|2383.6|2380.6|2385.2|2383.2|2387|2384.3|2382.1|2379.1|1607
1686715200000|2023-06-14 04:00:00|2385.3|2383.3|2386.6|2383.6|2387.5|2384.8|2383.6|2380.6|1098
1686718800000|2023-06-14 05:00:00|2386.1|2383.1|2381.6|2378.6|2387.6|2384.7|2378.8|2376|2432
1686722400000|2023-06-14 06:00:00|2381.4|2378.4|2378.9|2375.9|2386.7|2383.7|2377.1|2374.7|3344
1686726000000|2023-06-14 07:00:00|2378.8|2375.8|2389.1|2386.1|2391.3|2389.3|2375.7|2373.2|2847
1686729600000|2023-06-14 08:00:00|2389.2|2386.2|2391.7|2389.7|2394.2|2391.9|2386.5|2384.1|2814
1686733200000|2023-06-14 09:00:00|2391.8|2389.8|2388.8|2386.8|2394.5|2392.5|2388.6|2386|2689
1686736800000|2023-06-14 10:00:00|2389|2387|2384.9|2381.9|2389.9|2387.9|2384.1|2381.5|2078
1686740400000|2023-06-14 11:00:00|2384.2|2382.2|2383.6|2381.6|2385.7|2383.4|2381|2379|2586
1686744000000|2023-06-14 12:00:00|2383.5|2381.5|2389.9|2387.9|2400.9|2398.7|2381.1|2372.1|6271
1686747600000|2023-06-14 13:00:00|2389.8|2387.8|2400.8|2398.8|2406.6|2404.5|2387.4|2385.2|7649
1686751200000|2023-06-14 14:00:00|2400.9|2398.9|2405.3|2402.3|2406.1|2404.1|2395|2393|5667
1686754800000|2023-06-14 15:00:00|2405|2402|2402.9|2399.9|2409.6|2407|2401.2|2398.6|3975
1686758400000|2023-06-14 16:00:00|2403|2400|2403.1|2400.1|2408|2405.6|2402.3|2399.9|2905
1686762000000|2023-06-14 17:00:00|2403|2400|2403.5|2399.5|2407|2402.2|2401.1|2397.3|2870
1686765600000|2023-06-14 18:00:00|2403.6|2399.4|2401.9|2398.9|2409.4|2406.4|2387.4|2383.3|14050
1686769200000|2023-06-14 19:00:00|2402.1|2399.1|2393.3|2391.3|2404.1|2401.1|2392.3|2390|6051
1686772800000|2023-06-14 20:00:00|2393.4|2391.4|2394.9|2391.9|2397.9|2395.3|2391.2|2388.2|1741
1686780000000|2023-06-14 22:00:00|2393.7|2390.7|2393.8|2390.8|2397.3|2392.5|2392.2|2387.9|1077
1686783600000|2023-06-14 23:00:00|2393.7|2390.7|2393.5|2391.5|2394.1|2391.8|2390.2|2387.8|1024
1686787200000|2023-06-15 00:00:00|2393.4|2391.4|2385.9|2382.9|2395|2392.7|2380.3|2377.3|2298
1686790800000|2023-06-15 01:00:00|2385.8|2382.8|2349.4|2346.4|2386|2383|2348.3|2345.6|6366
1686794400000|2023-06-15 02:00:00|2349.3|2346.3|2348.6|2346.6|2351.8|2349.2|2343|2340|3340
1686798000000|2023-06-15 03:00:00|2348.5|2346.5|2348.2|2345.2|2351.8|2348.8|2345.9|2343|2091
1686801600000|2023-06-15 04:00:00|2348.1|2345.1|2347.6|2344.6|2349.4|2346.4|2343.3|2340.7|1772
1686805200000|2023-06-15 05:00:00|2347.5|2344.5|2354.6|2351.6|2357|2354.3|2342.4|2339.5|4418
1686808800000|2023-06-15 06:00:00|2354.3|2351.3|2344.6|2341.6|2358.6|2355.6|2342.9|2339.9|4521
1686812400000|2023-06-15 07:00:00|2344.7|2341.7|2334.9|2331.9|2345.1|2342.1|2324.5|2322.1|5156
1686816000000|2023-06-15 08:00:00|2334.7|2331.7|2335.9|2332.9|2338.8|2336.4|2333.3|2330.3|3240
1686819600000|2023-06-15 09:00:00|2335.8|2332.8|2343.5|2341.5|2344.6|2342.6|2331.8|2329.2|4126
1686823200000|2023-06-15 10:00:00|2343.9|2341.9|2341.7|2338.7|2347.4|2345|2341.3|2338.7|3060
1686826800000|2023-06-15 11:00:00|2342.2|2339.2|2335|2333|2343.8|2341.8|2333.9|2331.9|3347
1686830400000|2023-06-15 12:00:00|2334.6|2332.6|2343.8|2341.8|2343.8|2341.8|2323.1|2320.2|9421
1686834000000|2023-06-15 13:00:00|2343.6|2341.6|2384|2381|2384.5|2381.5|2341.5|2339|9623
1686837600000|2023-06-15 14:00:00|2384.1|2381.1|2366.2|2364.2|2389.2|2387|2361.5|2359.1|7581
1686841200000|2023-06-15 15:00:00|2366.1|2364.1|2380.8|2378.8|2382.9|2380.9|2363.5|2361.5|4901
1686844800000|2023-06-15 16:00:00|2381|2379|2386.2|2384.2|2390.3|2388.3|2380.3|2378.3|3424
1686848400000|2023-06-15 17:00:00|2386.1|2384.1|2387.9|2385.9|2390.3|2388.3|2382.8|2380.4|3510
1686852000000|2023-06-15 18:00:00|2388|2386|2383.7|2381.7|2389.3|2387.3|2382|2380|2072
1686855600000|2023-06-15 19:00:00|2383.8|2381.8|2391.1|2389.1|2391.9|2389.6|2382.1|2380.1|2136
1686859200000|2023-06-15 20:00:00|2391|2389|2390.4|2387.4|2391.8|2389.8|2388.1|2385.4|1105
1686866400000|2023-06-15 22:00:00|2389.4|2386.4|2389.2|2386.2|2391.8|2387.8|2388.2|2384.5|837
1686870000000|2023-06-15 23:00:00|2389.1|2386.1|2389.3|2386.3|2391|2388.2|2388.2|2385.6|863
1686873600000|2023-06-16 00:00:00|2389.2|2386.2|2386|2383|2391.5|2388.5|2384.7|2381.9|1610
1686877200000|2023-06-16 01:00:00|2386.1|2383.1|2397.1|2394.1|2400.4|2397.7|2385.7|2382.7|4671
1686880800000|2023-06-16 02:00:00|2397.2|2394.2|2389.5|2386.5|2397.6|2394.6|2387.6|2384.6|3744
1686884400000|2023-06-16 03:00:00|2389.6|2386.6|2392|2389|2396.3|2393.4|2389.5|2386.5|2566
1686888000000|2023-06-16 04:00:00|2392.2|2389.2|2386.9|2383.9|2392.6|2390|2386.4|2383.4|1099
1686891600000|2023-06-16 05:00:00|2387|2384|2394.4|2391.4|2395.2|2392.6|2385.2|2382.2|2645
1686895200000|2023-06-16 06:00:00|2394.3|2391.3|2400.2|2397.2|2402.4|2399.4|2392.9|2389.9|4325
1686898800000|2023-06-16 07:00:00|2400.3|2397.3|2399.8|2396.8|2403.3|2400.5|2390.9|2388.1|4834
1686902400000|2023-06-16 08:00:00|2399.5|2397.5|2402.7|2399.7|2404.9|2402.9|2392.6|2390.1|4385
1686906000000|2023-06-16 09:00:00|2402.6|2399.6|2403.2|2401.2|2405.7|2403.4|2399.6|2397.6|3709
1686909600000|2023-06-16 10:00:00|2403.3|2401.3|2404.2|2401.2|2404.4|2402.4|2397.7|2395.4|2772
1686913200000|2023-06-16 11:00:00|2403.6|2401.6|2410.7|2408.7|2412.7|2410.7|2398.7|2396.5|3564
1686916800000|2023-06-16 12:00:00|2410.9|2408.9|2410.6|2408.6|2422|2420|2406.9|2404.9|5785
1686920400000|2023-06-16 13:00:00|2410.7|2408.7|2413.6|2410.6|2415.3|2413.2|2397.4|2394.8|7584
1686924000000|2023-06-16 14:00:00|2414.3|2411.3|2406.7|2404.7|2422.4|2419.8|2389|2386.4|9619
1686927600000|2023-06-16 15:00:00|2406.8|2404.8|2402.6|2399.6|2412.3|2410|2397.3|2395.1|5279
1686931200000|2023-06-16 16:00:00|2402.5|2399.5|2402.3|2400.3|2405|2402.4|2398|2395.5|3841
1686934800000|2023-06-16 17:00:00|2402.4|2400.4|2411.7|2409.7|2411.8|2409.8|2402.1|2400.1|2591
1686938400000|2023-06-16 18:00:00|2411.6|2409.6|2414.8|2412.8|2417.5|2415.5|2410.9|2408.6|1997
1686942000000|2023-06-16 19:00:00|2414.7|2412.7|2416.1|2414.1|2418.6|2416.3|2412.1|2409.8|2051
1686945600000|2023-06-16 20:00:00|2416|2414|2420.9|2417.9|2422.4|2418.8|2416|2413.6|1245
1687125600000|2023-06-18 22:00:00|2417.5|2414.5|2412.6|2410.6|2426.9|2417.9|2410.6|2407.4|1066
1687129200000|2023-06-18 23:00:00|2412.4|2410.4|2413.2|2410.2|2414.3|2411.9|2410.1|2407.7|1010
1687132800000|2023-06-19 00:00:00|2413.1|2410.1|2409.6|2406.6|2415.9|2412.9|2407.9|2405.1|1892
1687136400000|2023-06-19 01:00:00|2409.5|2406.5|2408.9|2405.9|2417.4|2414.4|2404.3|2401.7|3684
1687140000000|2023-06-19 02:00:00|2409|2406|2410.1|2407.1|2412.2|2409.3|2406.3|2403.3|2144
1687143600000|2023-06-19 03:00:00|2410|2407|2411.9|2408.9|2412|2409.2|2404.1|2401.6|1865
1687147200000|2023-06-19 04:00:00|2412|2409|2413.9|2410.9|2414.6|2412|2409.5|2407|1439
1687150800000|2023-06-19 05:00:00|2414|2411|2411.6|2408.6|2419.3|2416.5|2409.3|2406.3|2487
1687154400000|2023-06-19 06:00:00|2411.5|2408.5|2405.8|2402.8|2413.3|2410.3|2401.6|2399.6|2910
1687158000000|2023-06-19 07:00:00|2405.7|2402.7|2407.9|2405.9|2409.6|2406.6|2403.1|2400.1|3034
1687161600000|2023-06-19 08:00:00|2408|2406|2406.9|2403.9|2416.9|2414|2405.5|2403|3097
1687165200000|2023-06-19 09:00:00|2407|2404|2397.3|2395.3|2408.3|2406|2396.6|2393.9|2471
1687168800000|2023-06-19 10:00:00|2397.4|2395.4|2400.2|2398.2|2403.6|2400.8|2397|2394.3|2659
1687172400000|2023-06-19 11:00:00|2400.3|2398.3|2393.5|2390.5|2400.9|2398.3|2390.8|2387.8|2228
1687176000000|2023-06-19 12:00:00|2393.8|2390.8|2401.5|2398.5|2402.3|2399.7|2390.4|2387.4|2864
1687179600000|2023-06-19 13:00:00|2401.6|2398.6|2399.4|2396.4|2404.5|2401.5|2395.8|2393.5|3651
1687183200000|2023-06-19 14:00:00|2400|2397|2401.1|2399.1|2405.7|2403.1|2394.6|2392.3|3061
1687186800000|2023-06-19 15:00:00|2401.2|2399.2|2401.5|2398.5|2406.6|2403.7|2399.8|2397.5|2277
1687190400000|2023-06-19 16:00:00|2401.6|2398.6|2399.9|2396.9|2408.3|2405.8|2397.8|2394.8|2853
1687194000000|2023-06-19 17:00:00|2399.8|2396.8|2399.2|2396.2|2403.9|2400.9|2395.4|2392.5|1433
1687197600000|2023-06-19 18:00:00|2398.7|2396.7|2397.2|2394.2|2399.2|2396.7|2396.8|2393.8|348
1687212000000|2023-06-19 22:00:00|2400.7|2397.7|2401.6|2398.6|2404.4|2401.4|2397.7|2393.2|943
1687215600000|2023-06-19 23:00:00|2401.3|2399.3|2402.2|2399.2|2402.6|2399.8|2399.3|2396.6|781
1687219200000|2023-06-20 00:00:00|2402.1|2399.1|2399.9|2396.9|2404.2|2401.2|2398.6|2396|1463
1687222800000|2023-06-20 01:00:00|2400|2397|2387.5|2384.5|2402.3|2399.3|2385.9|2382.9|3643
1687226400000|2023-06-20 02:00:00|2387|2385|2394.1|2391.1|2395.1|2392.6|2386.5|2383.8|3319
1687230000000|2023-06-20 03:00:00|2393.9|2390.9|2394.8|2391.8|2394.8|2392.2|2390.9|2388.4|1874
1687233600000|2023-06-20 04:00:00|2394.7|2391.7|2392.2|2390.2|2395.8|2393.4|2392.1|2390.1|1386
1687237200000|2023-06-20 05:00:00|2392.1|2390.1|2392.2|2389.2|2393.1|2390.1|2384.8|2381.8|2687
1687240800000|2023-06-20 06:00:00|2392.3|2389.3|2390.7|2387.7|2399.8|2397.4|2388.3|2385.8|4089
1687244400000|2023-06-20 07:00:00|2390.8|2387.8|2396.3|2394.3|2401.2|2399.2|2387.3|2385|4034
1687248000000|2023-06-20 08:00:00|2396.2|2394.2|2394.7|2392.7|2399.2|2396.7|2394.2|2391.9|3315
1687251600000|2023-06-20 09:00:00|2394.9|2392.9|2387.3|2385.3|2395.9|2393.9|2385|2383|2644
1687255200000|2023-06-20 10:00:00|2387.4|2385.4|2380.2|2377.2|2388.6|2386.6|2376.1|2373.6|2544
1687258800000|2023-06-20 11:00:00|2380.4|2377.4|2385.8|2382.8|2385.8|2383.5|2377.5|2375.2|3101
1687262400000|2023-06-20 12:00:00|2385.9|2382.9|2360.3|2358.3|2389.5|2387.1|2355.1|2352.7|6991
1687266000000|2023-06-20 13:00:00|2360.4|2358.4|2318.6|2316.6|2365|2363|2316.4|2314|9889
1687269600000|2023-06-20 14:00:00|2318.7|2316.7|2317.9|2315.9|2323.5|2321|2306.7|2304.4|8996
1687273200000|2023-06-20 15:00:00|2318|2316|2313.6|2310.6|2320|2317.3|2310.7|2307.9|5387
1687276800000|2023-06-20 16:00:00|2313.8|2310.8|2322.3|2320.3|2325|2322.1|2311.7|2308.9|3647
1687280400000|2023-06-20 17:00:00|2322.6|2320.6|2320.8|2317.8|2323.6|2321.1|2316|2313.5|2596
1687284000000|2023-06-20 18:00:00|2320.7|2317.7|2322.8|2319.8|2323.2|2320.6|2316.1|2313.6|1897
1687287600000|2023-06-20 19:00:00|2322.7|2319.7|2316.9|2314.9|2322.7|2319.7|2314|2311.7|1992
1687291200000|2023-06-20 20:00:00|2317.3|2314.3|2317.2|2314.2|2320.4|2316|2315.4|2312.4|1161
1687298400000|2023-06-20 22:00:00|2317.9|2314.9|2318.1|2315.1|2319.8|2316.6|2316.9|2312.7|828
1687302000000|2023-06-20 23:00:00|2318.2|2315.2|2317.8|2314.8|2319.2|2316.4|2316.5|2313.9|952
1687305600000|2023-06-21 00:00:00|2317.6|2314.6|2316.3|2313.3|2318.7|2315.7|2314.9|2312.4|1371
1687309200000|2023-06-21 01:00:00|2315.6|2313.6|2312.6|2309.6|2318|2315.4|2311.7|2308.8|3710
1687312800000|2023-06-21 02:00:00|2312.5|2309.5|2315.8|2312.8|2318.5|2315.9|2310.6|2307.6|3091
1687316400000|2023-06-21 03:00:00|2315.9|2312.9|2316.6|2313.6|2318.9|2316.3|2314.3|2311.8|2006
1687320000000|2023-06-21 04:00:00|2316.7|2313.7|2314.3|2311.3|2317.2|2314.3|2311.7|2309.1|1616
1687323600000|2023-06-21 05:00:00|2314.5|2311.5|2311.1|2308.1|2315.6|2313.1|2310.1|2307.4|2963
1687327200000|2023-06-21 06:00:00|2310.2|2308.2|2308.4|2305.4|2313.2|2310.2|2304.3|2301.9|4569
1687330800000|2023-06-21 07:00:00|2308.3|2305.3|2305.1|2303.1|2311.9|2309.7|2304.8|2302.6|3276
1687334400000|2023-06-21 08:00:00|2305.2|2303.2|2308|2306|2309.6|2307.5|2301.2|2298.9|2814
1687338000000|2023-06-21 09:00:00|2308.1|2306.1|2305.4|2303.4|2310.5|2307.9|2302|2300|3358
1687341600000|2023-06-21 10:00:00|2305.3|2303.3|2308.8|2305.8|2312.8|2309.8|2305.3|2302.9|2918
1687345200000|2023-06-21 11:00:00|2308.9|2305.9|2308.7|2306.7|2310.4|2308|2304.4|2301.9|3707
1687348800000|2023-06-21 12:00:00|2308.6|2306.6|2291.6|2289.6|2309.3|2307.3|2291.6|2289|7560
1687352400000|2023-06-21 13:00:00|2291.7|2289.7|2269.3|2266.3|2292.5|2290.2|2250.7|2248.3|10463
1687356000000|2023-06-21 14:00:00|2268.7|2265.7|2276|2273|2281|2278.5|2253.4|2250.4|10131
1687359600000|2023-06-21 15:00:00|2276.1|2273.1|2276.3|2274.3|2283.9|2280.9|2269|2266|6682
1687363200000|2023-06-21 16:00:00|2276.4|2274.4|2281|2279|2282.4|2280|2274.6|2272|4687
1687366800000|2023-06-21 17:00:00|2281.5|2278.5|2276.2|2273.2|2284.5|2282|2275.8|2273.2|3665
1687370400000|2023-06-21 18:00:00|2276.4|2273.4|2276.2|2274.2|2283.1|2280.5|2274|2271|2945
1687374000000|2023-06-21 19:00:00|2276.3|2274.3|2271|2269|2276.8|2274.3|2268.5|2266|2457
1687377600000|2023-06-21 20:00:00|2270.9|2268.9|2267.5|2264.5|2273.1|2270.6|2266.5|2263.5|1242
1687384800000|2023-06-21 22:00:00|2269.2|2266.2|2273.4|2270.4|2275.7|2272.2|2268|2265|1202
1687388400000|2023-06-21 23:00:00|2273.3|2270.3|2272.7|2269.7|2274.1|2271.2|2272.1|2269.5|784
1687392000000|2023-06-22 00:00:00|2272.6|2269.6|2267.1|2264.1|2273.4|2270.4|2267|2264|1335
1687395600000|2023-06-22 01:00:00|2267.2|2264.2|2267.7|2264.7|2268.9|2265.9|2264.9|2262.4|1483
1687399200000|2023-06-22 02:00:00|2267.6|2264.6|2265.9|2262.9|2268.1|2265.1|2264.3|2261.3|1076
1687402800000|2023-06-22 03:00:00|2266|2263|2264.3|2261.3|2267.1|2264.5|2262.9|2260.3|973
1687406400000|2023-06-22 04:00:00|2264.2|2261.2|2258.3|2255.3|2265.9|2262.9|2258.2|2255.2|1244
1687410000000|2023-06-22 05:00:00|2258.4|2255.4|2256.8|2253.8|2259.1|2256.1|2252.6|2249.6|1846
1687413600000|2023-06-22 06:00:00|2256.9|2253.9|2256|2253|2263.1|2260.1|2254.8|2252.5|2847
1687417200000|2023-06-22 07:00:00|2256.2|2253.2|2259.4|2257.4|2260.9|2258.3|2253.4|2250.7|3769
1687420800000|2023-06-22 08:00:00|2259.3|2257.3|2260.7|2257.7|2268.2|2265.7|2255.5|2252.5|3323
1687424400000|2023-06-22 09:00:00|2260.8|2257.8|2263.4|2260.4|2264.9|2262.9|2255.9|2253.3|2362
1687428000000|2023-06-22 10:00:00|2263|2261|2264.8|2261.8|2267.7|2265|2262.6|2260.6|2349
1687431600000|2023-06-22 11:00:00|2264.7|2261.7|2262.5|2259.5|2268|2265.3|2260.9|2257.9|4138
1687435200000|2023-06-22 12:00:00|2262.4|2259.4|2252.1|2250.1|2264.4|2261.9|2251.7|2249.5|6474
1687438800000|2023-06-22 13:00:00|2251.9|2249.9|2242.2|2239.2|2257.1|2255.1|2239.8|2236.8|8184
1687442400000|2023-06-22 14:00:00|2242.9|2239.9|2241|2238|2247.7|2245.3|2230.3|2228.3|7061
1687446000000|2023-06-22 15:00:00|2240.8|2237.8|2243.8|2241.8|2248.7|2246.2|2238.8|2236.2|5036
1687449600000|2023-06-22 16:00:00|2244.2|2241.2|2247.1|2245.1|2251.9|2249.3|2243.2|2240.6|3561
1687453200000|2023-06-22 17:00:00|2247|2245|2248.1|2245.1|2249.8|2246.8|2243.7|2240.8|3196
1687456800000|2023-06-22 18:00:00|2248.2|2245.2|2246.6|2243.6|2248.2|2245.7|2242.7|2239.9|2082
1687460400000|2023-06-22 19:00:00|2246.5|2243.5|2237.5|2234.5|2247.9|2245.3|2236.6|2233.8|2291
1687464000000|2023-06-22 20:00:00|2237.6|2234.6|2227.2|2224.2|2237.8|2235.4|2219.2|2216.2|1697
1687471200000|2023-06-22 22:00:00|2226.8|2223.8|2224.3|2222.3|2229|2226|2223.9|2221|883
1687474800000|2023-06-22 23:00:00|2224.7|2221.7|2224.9|2221.9|2226.1|2223.2|2223.6|2220.8|816
1687478400000|2023-06-23 00:00:00|2225|2222|2226.4|2223.4|2227.8|2224.8|2223.8|2220.8|1453
1687482000000|2023-06-23 01:00:00|2226.5|2223.5|2216.8|2213.8|2226.5|2223.5|2215.3|2212.3|2339
1687485600000|2023-06-23 02:00:00|2216.7|2213.7|2213.6|2210.6|2218|2215|2212.8|2209.8|2338
1687489200000|2023-06-23 03:00:00|2213.5|2210.5|2215.5|2212.5|2216.9|2213.9|2213.2|2210.2|1469
1687492800000|2023-06-23 04:00:00|2215.6|2212.6|2230.9|2227.9|2231.5|2228.5|2214.7|2211.7|2197
1687496400000|2023-06-23 05:00:00|2230.2|2227.2|2232.8|2229.8|2240.7|2237.7|2229.8|2226.8|2346
1687500000000|2023-06-23 06:00:00|2232.5|2229.5|2228.9|2225.9|2235|2232|2227.5|2224.9|2708
1687503600000|2023-06-23 07:00:00|2228.8|2225.8|2233.2|2231.2|2238.4|2236.3|2224.3|2221.5|4809
1687507200000|2023-06-23 08:00:00|2233.3|2231.3|2233.1|2231.1|2238.9|2236.6|2230.3|2228.3|4094
1687510800000|2023-06-23 09:00:00|2233|2231|2234.8|2231.8|2240.9|2238.4|2230.8|2228.3|4101
1687514400000|2023-06-23 10:00:00|2234.7|2231.7|2234.1|2231.1|2236.4|2234|2231.3|2228.7|3255
1687518000000|2023-06-23 11:00:00|2233.8|2230.8|2238|2235|2242.2|2239.8|2233.7|2230.7|3227
1687521600000|2023-06-23 12:00:00|2237.9|2234.9|2247.6|2244.6|2251.7|2248.7|2228.9|2226.4|6160
1687525200000|2023-06-23 13:00:00|2247.7|2244.7|2260.3|2257.3|2270.3|2267.3|2245.2|2242.2|8791
1687528800000|2023-06-23 14:00:00|2260.1|2257.1|2244.7|2241.7|2260.4|2257.4|2239.9|2237|8004
1687532400000|2023-06-23 15:00:00|2244.8|2241.8|2235.9|2232.9|2246.7|2244.1|2235|2232.2|5575
1687536000000|2023-06-23 16:00:00|2236|2233|2232.3|2230.3|2237.3|2235.3|2230.2|2227.5|3463
1687539600000|2023-06-23 17:00:00|2232.4|2230.4|2237.6|2235.6|2241.4|2239|2230.7|2228.3|2490
1687543200000|2023-06-23 18:00:00|2237.5|2235.5|2240.2|2237.2|2240.4|2237.5|2235.5|2232.9|1995
1687546800000|2023-06-23 19:00:00|2240.1|2237.1|2242.8|2239.8|2244.3|2241.8|2238.9|2235.9|1831
1687550400000|2023-06-23 20:00:00|2242.7|2239.7|2245.3|2242.3|2249.8|2244.1|2240.9|2237.9|1231
1687730400000|2023-06-25 22:00:00|2244.7|2241.7|2248.9|2245.9|2249|2246.2|2242.7|2240.1|1242
1687734000000|2023-06-25 23:00:00|2248.8|2245.8|2253.7|2250.7|2254|2251.4|2247.7|2245.2|1326
1687737600000|2023-06-26 00:00:00|2253.1|2251.1|2262.7|2259.7|2263|2260|2252.4|2249.7|2729
1687741200000|2023-06-26 01:00:00|2262.5|2259.5|2277.7|2274.7|2283.7|2281.1|2259.1|2256.1|6553
1687744800000|2023-06-26 02:00:00|2277.6|2274.6|2272.8|2269.8|2278.8|2275.8|2272.4|2269.7|3075
1687748400000|2023-06-26 03:00:00|2272.4|2269.4|2276.1|2273.1|2278.2|2275.2|2271.4|2268.8|1989
1687752000000|2023-06-26 04:00:00|2276|2273|2275.1|2272.1|2276.9|2274.1|2272.8|2270.3|1148
1687755600000|2023-06-26 05:00:00|2274.8|2271.8|2276.9|2273.9|2279.6|2276.6|2271.9|2268.9|2456
1687759200000|2023-06-26 06:00:00|2276.8|2273.8|2268.5|2265.5|2278.1|2275.1|2266.5|2263.5|3258
1687762800000|2023-06-26 07:00:00|2268.6|2265.6|2281|2278|2281.6|2279.2|2267.8|2265.2|4323
1687766400000|2023-06-26 08:00:00|2280.9|2277.9|2280.5|2277.5|2287|2284.4|2279.1|2276.6|4326
1687770000000|2023-06-26 09:00:00|2280.4|2277.4|2274.8|2271.8|2281.3|2278.7|2271.7|2269.4|2821
1687773600000|2023-06-26 10:00:00|2274.7|2271.7|2281.3|2278.3|2282.7|2280|2273.5|2271.2|2789
1687777200000|2023-06-26 11:00:00|2281.4|2278.4|2284.4|2282.4|2285.3|2283.2|2278.8|2276.2|2554
1687780800000|2023-06-26 12:00:00|2284.1|2282.1|2277|2275|2290.6|2288.1|2270.8|2268.8|5437
1687784400000|2023-06-26 13:00:00|2276.9|2274.9|2270.8|2268.8|2281.8|2279.5|2260|2257.7|7277
1687788000000|2023-06-26 14:00:00|2270.7|2268.7|2279.7|2277.7|2285.8|2283.3|2267.6|2265.1|5705
1687791600000|2023-06-26 15:00:00|2279.9|2277.9|2284|2282|2289|2287|2279.8|2277.5|4243
1687795200000|2023-06-26 16:00:00|2284.1|2282.1|2281.6|2279.6|2287.3|2285.3|2281.1|2279.1|3178
1687798800000|2023-06-26 17:00:00|2281.4|2279.4|2282.9|2280.9|2285.1|2283.1|2278.9|2276.9|2357
1687802400000|2023-06-26 18:00:00|2282.8|2280.8|2279.7|2277.7|2283.5|2281.5|2279.5|2277.2|1890
1687806000000|2023-06-26 19:00:00|2279.6|2277.6|2278.9|2276.9|2281.4|2278.9|2278|2276|2181
1687809600000|2023-06-26 20:00:00|2278.7|2276.7|2280.6|2277.6|2281.4|2278.6|2278.6|2276.1|799
1687816800000|2023-06-26 22:00:00|2280.9|2277.9|2279.4|2276.4|2282.4|2279|2278.7|2275.9|724
1687820400000|2023-06-26 23:00:00|2279.3|2276.3|2277.9|2274.9|2279.4|2276.4|2276.8|2274.2|801
1687824000000|2023-06-27 00:00:00|2277.8|2274.8|2279.2|2276.2|2281|2278|2276.4|2273.8|1614
1687827600000|2023-06-27 01:00:00|2279.3|2276.3|2297.2|2294.2|2298.7|2295.7|2278.7|2275.7|4110
1687831200000|2023-06-27 02:00:00|2296.8|2293.8|2296.1|2293.1|2297.9|2294.9|2291.9|2289.6|2425
1687834800000|2023-06-27 03:00:00|2295.9|2292.9|2295|2292|2300.5|2297.5|2293.8|2290.8|2166
1687838400000|2023-06-27 04:00:00|2294.9|2291.9|2297.5|2294.5|2298.5|2295.6|2294|2291.3|1341
1687842000000|2023-06-27 05:00:00|2297.6|2294.6|2300.1|2297.1|2303.5|2300.6|2297.6|2294.6|2478
1687845600000|2023-06-27 06:00:00|2299.9|2296.9|2300.1|2298.1|2305|2302|2298.5|2295.9|3380
1687849200000|2023-06-27 07:00:00|2300|2298|2299.1|2297.1|2306|2303.6|2295.4|2292.8|3980
1687852800000|2023-06-27 08:00:00|2298.8|2296.8|2291.2|2288.2|2300.5|2298.2|2286.6|2284.2|3961
1687856400000|2023-06-27 09:00:00|2291.3|2288.3|2293|2291|2295.6|2293.4|2290.1|2287.6|3032
1687860000000|2023-06-27 10:00:00|2292.9|2290.9|2291.6|2289.6|2295.7|2293.2|2289.1|2286.9|2802
1687863600000|2023-06-27 11:00:00|2291.7|2289.7|2289.4|2287.4|2292|2289.8|2285.2|2283.2|3666
1687867200000|2023-06-27 12:00:00|2289.3|2287.3|2297.9|2294.9|2299.7|2297.1|2287.2|2284.8|6860
1687870800000|2023-06-27 13:00:00|2298.1|2295.1|2295|2292|2311|2309|2291.5|2289.4|8304
1687874400000|2023-06-27 14:00:00|2295.1|2292.1|2295.5|2293.5|2299.5|2297.1|2277.4|2274.4|8996
1687878000000|2023-06-27 15:00:00|2295.7|2293.7|2289.8|2287.8|2297.1|2294.2|2287.9|2285.9|4110
1687881600000|2023-06-27 16:00:00|2289.7|2287.7|2289.4|2287.4|2292.1|2289.9|2288.2|2286|3085
1687885200000|2023-06-27 17:00:00|2289.5|2287.5|2282.2|2280.2|2292.7|2290.6|2281.6|2279.3|2828
1687888800000|2023-06-27 18:00:00|2282.4|2280.4|2286.2|2284.2|2286.4|2284.4|2280.5|2278.5|2465
1687892400000|2023-06-27 19:00:00|2286.4|2284.4|2288.8|2285.8|2290.8|2288.8|2285.7|2283.2|1903
1687896000000|2023-06-27 20:00:00|2288.5|2285.5|2287.6|2284.6|2289|2286.6|2285.8|2283.1|952
1687903200000|2023-06-27 22:00:00|2290.7|2283.8|2286.3|2283.3|2292|2285.5|2285.2|2280.5|849
1687906800000|2023-06-27 23:00:00|2286.4|2283.4|2287.8|2284.8|2288|2285|2284.7|2282.2|681
1687910400000|2023-06-28 00:00:00|2287.9|2284.9|2290.6|2287.6|2292.5|2289.5|2287.3|2284.3|1582
1687914000000|2023-06-28 01:00:00|2291.4|2288.4|2290.6|2287.6|2294.6|2292.1|2285.8|2282.8|3072
1687917600000|2023-06-28 02:00:00|2290.7|2287.7|2289.7|2286.7|2292.6|2289.6|2287.6|2284.6|1879
1687921200000|2023-06-28 03:00:00|2289.6|2286.6|2291.7|2288.7|2292.3|2289.3|2289.1|2286.1|1165
1687924800000|2023-06-28 04:00:00|2291.6|2288.6|2293.6|2290.6|2294.3|2291.5|2290.9|2287.9|956
1687928400000|2023-06-28 05:00:00|2293.5|2290.5|2294.9|2291.9|2296.9|2293.9|2292|2289|1268
1687932000000|2023-06-28 06:00:00|2295|2292|2281.7|2278.7|2297.9|2294.9|2279.1|2276.4|2939
1687935600000|2023-06-28 07:00:00|2281.8|2278.8|2277.5|2274.5|2284.8|2281.8|2275.5|2272.5|3811
1687939200000|2023-06-28 08:00:00|2277.1|2275.1|2276.4|2274.4|2278.6|2276.3|2271|2269|3324
1687942800000|2023-06-28 09:00:00|2276.8|2274.8|2272.2|2270.2|2284.4|2282|2272.1|2270.1|3082
1687946400000|2023-06-28 10:00:00|2272.4|2270.4|2264.8|2262.8|2275.3|2273.3|2263.4|2261.2|2508
1687950000000|2023-06-28 11:00:00|2264.9|2262.9|2266.9|2264.9|2268.2|2266.2|2259.9|2257.2|2850
1687953600000|2023-06-28 12:00:00|2266.8|2264.8|2265|2262|2279.9|2276.9|2264.2|2261.7|4077
1687957200000|2023-06-28 13:00:00|2265.1|2262.1|2276.5|2273.5|2280.6|2278.6|2257.1|2255.1|7783
1687960800000|2023-06-28 14:00:00|2276.2|2274.2|2273|2270|2281.2|2278.8|2268.4|2265.5|6422
1687964400000|2023-06-28 15:00:00|2273.1|2270.1|2283.4|2281.4|2288.7|2286.5|2271.3|2268.5|3985
1687968000000|2023-06-28 16:00:00|2283.3|2281.3|2284.4|2281.4|2285.4|2283.4|2280.7|2278.7|2618
1687971600000|2023-06-28 17:00:00|2284.3|2281.3|2279.9|2277.9|2286.2|2284.2|2279.9|2277.9|2219
1687975200000|2023-06-28 18:00:00|2280|2278|2278.9|2276.9|2281.5|2279.2|2277.9|2275.9|1209
1687978800000|2023-06-28 19:00:00|2279|2277|2272.8|2270.8|2279.5|2277.5|2272.4|2270|1228
1687982400000|2023-06-28 20:00:00|2272.7|2270.7|2271.8|2268.8|2274.4|2272|2268.8|2265.8|859
1687989600000|2023-06-28 22:00:00|2272.5|2269.5|2274.4|2271.4|2275.1|2272.1|2270.8|2267.5|705
1687993200000|2023-06-28 23:00:00|2274.2|2271.2|2274.5|2271.5|2275.9|2273.1|2273.7|2271|665
1687996800000|2023-06-29 00:00:00|2274.6|2271.6|2275.2|2272.2|2275.2|2272.2|2270.3|2267.8|1243
1688000400000|2023-06-29 01:00:00|2275.4|2272.4|2282.2|2279.2|2289.6|2286.6|2275.3|2272.4|3248
1688004000000|2023-06-29 02:00:00|2282.1|2279.1|2271.7|2269.7|2282.2|2279.3|2271.5|2268.9|2275
1688007600000|2023-06-29 03:00:00|2271.6|2269.6|2275.9|2273.9|2276.4|2274|2269.1|2266.4|1727
1688011200000|2023-06-29 04:00:00|2275.8|2273.8|2278.4|2275.4|2280.3|2277.6|2275.3|2272.3|1125
1688014800000|2023-06-29 05:00:00|2278.6|2275.6|2273.3|2270.3|2278.9|2275.9|2272.6|2269.6|2239
1688018400000|2023-06-29 06:00:00|2273.5|2270.5|2274.1|2271.1|2277.5|2274.7|2269.6|2267|3053
1688022000000|2023-06-29 07:00:00|2273.4|2271.4|2282|2279|2282.9|2280.8|2269.3|2266.9|3199
1688025600000|2023-06-29 08:00:00|2282.4|2279.4|2276.6|2274.6|2282.8|2280.3|2276.1|2273.6|3064
1688029200000|2023-06-29 09:00:00|2276.7|2274.7|2272.9|2270.9|2276.8|2274.7|2269.3|2267.1|2127
1688032800000|2023-06-29 10:00:00|2273|2271|2287.9|2284.9|2288.2|2285.9|2272.8|2270.8|2383
1688036400000|2023-06-29 11:00:00|2288|2285|2282.3|2280.3|2289.4|2286.9|2282.2|2280.2|2656
1688040000000|2023-06-29 12:00:00|2282.2|2280.2|2252.4|2249.4|2287.1|2285.1|2250.1|2247.3|7045
1688043600000|2023-06-29 13:00:00|2252.5|2249.5|2242.4|2239.4|2264|2262|2229.1|2226.6|8594
1688047200000|2023-06-29 14:00:00|2242.3|2239.3|2266.3|2263.3|2270.2|2267.2|2236.1|2234.1|8405
1688050800000|2023-06-29 15:00:00|2265.8|2263.8|2262.2|2260.2|2268.6|2266.1|2260.2|2257.3|4465
1688054400000|2023-06-29 16:00:00|2262.1|2260.1|2263.8|2260.8|2267.2|2264.6|2257|2255|3276
1688058000000|2023-06-29 17:00:00|2263.9|2260.9|2257.6|2255.6|2263.9|2261.4|2256.4|2253.8|2762
1688061600000|2023-06-29 18:00:00|2257.5|2255.5|2258.6|2255.6|2261.5|2258.7|2256.4|2253.9|2222
1688065200000|2023-06-29 19:00:00|2258.4|2255.4|2259.4|2256.4|2259.8|2257.2|2255.4|2252.6|1714
1688068800000|2023-06-29 20:00:00|2259.3|2256.3|2258|2255|2260.4|2257.5|2257.8|2254.8|877
1688076000000|2023-06-29 22:00:00|2259.1|2256.1|2258.4|2255.4|2260.1|2257.5|2258|2255.3|678
1688079600000|2023-06-29 23:00:00|2258.6|2255.6|2260.1|2257.1|2260.7|2257.7|2257.5|2254.9|590
1688083200000|2023-06-30 00:00:00|2260.2|2257.2|2259.9|2256.9|2261.1|2258.1|2257.7|2254.7|1029
1688086800000|2023-06-30 01:00:00|2260|2257|2260|2257|2263.8|2260.8|2257.3|2254.3|2598
1688090400000|2023-06-30 02:00:00|2259.8|2256.8|2261.1|2258.1|2264.5|2261.5|2259|2256|2049
1688094000000|2023-06-30 03:00:00|2261|2258|2263.7|2260.7|2265.1|2262.5|2259.7|2256.7|1337
1688097600000|2023-06-30 04:00:00|2263.8|2260.8|2268.4|2265.4|2268.6|2266.1|2263.6|2260.6|1283
1688101200000|2023-06-30 05:00:00|2268.5|2265.5|2261|2258|2271.7|2268.7|2260.9|2258|2058
1688104800000|2023-06-30 06:00:00|2260.9|2257.9|2256|2253|2261|2258.5|2251.2|2248.4|2770
1688108400000|2023-06-30 07:00:00|2255.9|2252.9|2244.1|2241.1|2255.9|2252.9|2242.7|2240.1|3139
1688112000000|2023-06-30 08:00:00|2244|2241|2237.5|2234.5|2245.9|2243.1|2236|2233.1|3037
1688115600000|2023-06-30 09:00:00|2238|2235|2246.3|2243.3|2246.9|2243.9|2237|2234|2680
1688119200000|2023-06-30 10:00:00|2245.7|2243.7|2248.2|2245.2|2250.8|2247.8|2244.2|2241.2|2125
1688122800000|2023-06-30 11:00:00|2247.6|2244.6|2243.4|2240.4|2248.6|2245.6|2240.3|2237.5|2363
1688126400000|2023-06-30 12:00:00|2243.5|2240.5|2245.6|2242.6|2256.7|2254.5|2238.9|2236.4|6688
1688130000000|2023-06-30 13:00:00|2245.5|2242.5|2251.4|2245.8|2255.2|2252.5|2242.1|2239.7|7321
1688133600000|2023-06-30 14:00:00|2250.6|2245.9|2271.4|2268.4|2278.8|2275.8|2247.8|2244.8|8474
1688137200000|2023-06-30 15:00:00|2271.3|2268.3|2275.8|2272.8|2276.7|2274.5|2266.7|2264|4327
1688140800000|2023-06-30 16:00:00|2275.9|2272.9|2279.5|2277.5|2281.5|2278.9|2274|2271.5|2819
1688144400000|2023-06-30 17:00:00|2279.6|2277.6|2276.2|2274.2|2285.8|2283.4|2274.6|2272.2|2563
1688148000000|2023-06-30 18:00:00|2276.8|2273.8|2278.3|2276.3|2280.5|2277.8|2275.8|2273.4|1509
1688151600000|2023-06-30 19:00:00|2278.4|2276.4|2278.4|2276.4|2280.1|2277.7|2275.8|2273.4|1758
1688155200000|2023-06-30 20:00:00|2278.7|2275.7|2279.1|2276.1|2281.9|2276.6|2275.2|2272.5|1736
1685311200000|2023-05-28 22:00:00|2331.7|2328.7|2330.9|2327.9|2336.9|2331.1|2327.8|2324.5|1546
1685314800000|2023-05-28 23:00:00|2330.7|2327.7|2330.2|2327.2|2333.4|2330.4|2329.3|2326.3|1083
1685318400000|2023-05-29 00:00:00|2330.1|2327.1|2327.3|2324.3|2330.3|2327.3|2325.9|2323.4|1702
1685322000000|2023-05-29 01:00:00|2327.2|2324.2|2326.4|2323.4|2334.1|2331.3|2322.8|2319.8|4212
1685325600000|2023-05-29 02:00:00|2326.3|2323.3|2327.8|2324.8|2330|2327|2325.3|2322.3|2878
1685329200000|2023-05-29 03:00:00|2327.4|2324.4|2324.8|2321.8|2329.8|2327.2|2323.6|2320.6|1776
1685332800000|2023-05-29 04:00:00|2324.9|2321.9|2325.7|2322.7|2326.1|2323.1|2323.4|2320.8|1077
1685336400000|2023-05-29 05:00:00|2325.8|2322.8|2331.9|2328.9|2333.8|2331.2|2324.7|2321.8|1762
1685340000000|2023-05-29 06:00:00|2331.8|2328.8|2336|2333|2339.3|2336.6|2331|2328.1|2832
1685343600000|2023-05-29 07:00:00|2336.1|2333.1|2326|2324|2336.8|2333.8|2325|2322|2423
1685347200000|2023-05-29 08:00:00|2325.9|2323.9|2329.1|2326.1|2329.3|2326.5|2321.9|2319|2263
1685350800000|2023-05-29 09:00:00|2329|2326|2329|2326|2332.2|2329.2|2324.7|2321.7|2101
1685354400000|2023-05-29 10:00:00|2328.9|2325.9|2321.8|2318.8|2329.3|2326.3|2317.3|2315|1700
1685358000000|2023-05-29 11:00:00|2322|2319|2325.2|2322.2|2326.8|2324.2|2319.1|2316.5|1904
1685361600000|2023-05-29 12:00:00|2325.3|2322.3|2324.3|2321.3|2330.8|2328.1|2318.7|2315.7|3179
1685365200000|2023-05-29 13:00:00|2324.4|2321.4|2324.5|2321.5|2330.4|2327.4|2318.2|2315.2|3914
1685368800000|2023-05-29 14:00:00|2324.6|2321.6|2323.4|2320.4|2328.1|2325.4|2321.6|2318.9|2491
1685372400000|2023-05-29 15:00:00|2323.5|2320.5|2322.1|2319.1|2328|2325|2319.7|2317.1|2246
1685376000000|2023-05-29 16:00:00|2322|2319|2318.3|2315.3|2322.5|2319.5|2317.4|2314.4|1037
1685379600000|2023-05-29 17:00:00|2318.2|2315.2|2318|2315|2320|2317|2317.8|2314.8|521
1685383200000|2023-05-29 18:00:00|2317.9|2314.9|2318.6|2315.6|2319.1|2316.1|2317.3|2314.3|241
1685397600000|2023-05-29 22:00:00|2320.4|2314.9|2317|2314|2320.4|2315.7|2313.7|2308.9|997
1685401200000|2023-05-29 23:00:00|2316.7|2313.7|2316.1|2313.1|2317.5|2314.7|2315.1|2311.8|917
1685404800000|2023-05-30 00:00:00|2316|2313|2316.5|2314.5|2319.1|2316.3|2313.6|2311|2183
1685408400000|2023-05-30 01:00:00|2316.4|2314.4|2325.5|2322.5|2327.5|2324.7|2315|2312.6|4522
1685412000000|2023-05-30 02:00:00|2325.6|2322.6|2318.9|2316.9|2327.3|2324.7|2317.8|2314.8|2285
1685415600000|2023-05-30 03:00:00|2319|2317|2304.2|2301.2|2319.8|2317|2303.8|2301|3321
1685419200000|2023-05-30 04:00:00|2304.1|2301.1|2307.3|2304.3|2308.4|2305.6|2301.8|2299.3|1885
1685422800000|2023-05-30 05:00:00|2307.7|2304.7|2298.3|2295.3|2308.3|2305.8|2293.6|2291.1|4145
1685426400000|2023-05-30 06:00:00|2298.2|2295.2|2308.2|2306.2|2310.1|2307.4|2296.4|2294.1|4486
1685430000000|2023-05-30 07:00:00|2308.1|2306.1|2316.1|2313.1|2316.1|2313.9|2295.2|2292.8|4504
1685433600000|2023-05-30 08:00:00|2316.2|2313.2|2318.9|2316.9|2323.3|2320.9|2314.2|2311.9|4034
1685437200000|2023-05-30 09:00:00|2319|2317|2327.9|2324.9|2328|2325.4|2312|2310|4146
1685440800000|2023-05-30 10:00:00|2328|2325|2326.8|2323.8|2331.4|2328.9|2323.4|2321.2|3457
1685444400000|2023-05-30 11:00:00|2326.7|2323.7|2325.4|2322.4|2330.8|2328.6|2321|2318.4|3638
1685448000000|2023-05-30 12:00:00|2325.5|2322.5|2319.3|2316.3|2335.2|2333.2|2316.4|2314.1|5401
1685451600000|2023-05-30 13:00:00|2319.1|2316.1|2310.6|2307.6|2328.8|2325.8|2308.2|2306.2|7783
1685455200000|2023-05-30 14:00:00|2310.4|2307.4|2321.5|2318.5|2328.7|2326.7|2303.8|2300.8|7128
1685458800000|2023-05-30 15:00:00|2321.4|2318.4|2322.8|2320.8|2326|2324|2316.5|2313.9|3961
1685462400000|2023-05-30 16:00:00|2322.7|2320.7|2318.7|2316.7|2326.5|2324.1|2318|2316|2777
1685466000000|2023-05-30 17:00:00|2318.6|2316.6|2317.7|2315.7|2319.4|2316.9|2313.7|2311.2|2363
1685469600000|2023-05-30 18:00:00|2317.6|2315.6|2319.2|2316.2|2321.1|2318.8|2317.1|2314.7|1722
1685473200000|2023-05-30 19:00:00|2318.9|2315.9|2322.3|2320.3|2323.7|2321.6|2316.8|2314.5|1382
1685476800000|2023-05-30 20:00:00|2322.1|2320.1|2320.1|2317.1|2322.8|2320.3|2319.1|2316.1|705
1685484000000|2023-05-30 22:00:00|2321.7|2315.6|2321.2|2318.2|2322.5|2319.1|2319.1|2313.6|945
1685487600000|2023-05-30 23:00:00|2321.3|2318.3|2320.9|2317.9|2322.9|2320.4|2320.3|2317.6|817
1685491200000|2023-05-31 00:00:00|2321|2318|2321.5|2319.5|2323.5|2320.9|2319.2|2316.6|1591
1685494800000|2023-05-31 01:00:00|2321.4|2319.4|2312.7|2309.7|2323.8|2321.3|2312.4|2309.4|4113
1685498400000|2023-05-31 02:00:00|2312.3|2309.3|2318.4|2315.4|2322.8|2320|2311|2308.4|3579
1685502000000|2023-05-31 03:00:00|2318.3|2315.3|2316.2|2313.2|2319.4|2316.4|2314.5|2311.6|2453
1685505600000|2023-05-31 04:00:00|2316.3|2313.3|2319.8|2316.8|2320.6|2318|2315|2312.1|1270
1685509200000|2023-05-31 05:00:00|2319.9|2316.9|2337.7|2334.7|2339|2336|2313.6|2310.7|4065
1685512800000|2023-05-31 06:00:00|2337.8|2334.8|2339.8|2337.8|2350.7|2348.3|2331.7|2328.7|5823
1685516400000|2023-05-31 07:00:00|2340.2|2337.2|2322|2320|2340.4|2338.3|2321.9|2319.9|4946
1685520000000|2023-05-31 08:00:00|2322.6|2319.6|2320.6|2318.6|2331|2328.8|2317.8|2315.3|3819
1685523600000|2023-05-31 09:00:00|2320.1|2318.1|2329.8|2327.8|2332.9|2330.5|2320.1|2317.8|2586
1685527200000|2023-05-31 10:00:00|2329.7|2327.7|2327.1|2324.1|2336.8|2334|2324.8|2322.1|2569
1685530800000|2023-05-31 11:00:00|2327|2324|2331.6|2329.6|2336.5|2334|2325.3|2322.3|4011
1685534400000|2023-05-31 12:00:00|2331.1|2329.1|2331.8|2329.8|2339|2337|2326.9|2324.5|4445
1685538000000|2023-05-31 13:00:00|2331.9|2329.9|2335|2332|2347|2344.8|2325.2|2323|8928
1685541600000|2023-05-31 14:00:00|2334.7|2331.7|2348|2345|2351.7|2349.2|2315.6|2309.3|10051
1685545200000|2023-05-31 15:00:00|2348.2|2345.2|2356.6|2354.6|2362.9|2360.7|2346.7|2344.3|6670
1685548800000|2023-05-31 16:00:00|2356.7|2354.7|2350|2348|2357.8|2355.8|2345.2|2343.2|3526
1685552400000|2023-05-31 17:00:00|2350.1|2348.1|2358.4|2355.4|2362.2|2359.8|2346.3|2343.9|3234
1685556000000|2023-05-31 18:00:00|2358.6|2355.6|2355.4|2353.4|2360.5|2358.2|2353.9|2351.7|2762
1685559600000|2023-05-31 19:00:00|2355.3|2353.3|2354.5|2351.5|2357.6|2355.1|2351.5|2349.2|2281
1685563200000|2023-05-31 20:00:00|2354.7|2351.7|2352.7|2349.7|2355.6|2353|2352.1|2348|1184
1685570400000|2023-05-31 22:00:00|2358.4|2349.4|2356.2|2353.2|2358.4|2354|2350.8|2348.3|985
1685574000000|2023-05-31 23:00:00|2356.1|2353.1|2356.6|2353.6|2358.5|2355.5|2355.2|2352.4|1032
1685577600000|2023-06-01 00:00:00|2356.5|2353.5|2353.2|2350.2|2356.8|2353.8|2350.5|2348|1899
1685581200000|2023-06-01 01:00:00|2353.3|2350.3|2360.4|2357.4|2361.7|2359.2|2349.5|2346.9|5353
1685584800000|2023-06-01 02:00:00|2360.3|2357.3|2356.5|2353.5|2361.2|2358.6|2352.3|2349.8|4563
1685588400000|2023-06-01 03:00:00|2356.4|2353.4|2353.6|2351.6|2360.1|2357.3|2353.6|2351|2563
1685592000000|2023-06-01 04:00:00|2353.7|2351.7|2351.6|2348.6|2359.4|2356.5|2351.4|2348.4|1795
1685595600000|2023-06-01 05:00:00|2351.7|2348.7|2353.4|2350.4|2360.8|2357.8|2350.5|2347.5|3285
1685599200000|2023-06-01 06:00:00|2353.5|2350.5|2357.4|2354.4|2360|2357.4|2352.9|2350.3|4922
1685602800000|2023-06-01 07:00:00|2357.3|2354.3|2334.8|2331.8|2357.8|2354.8|2332.2|2329.3|5555
1685606400000|2023-06-01 08:00:00|2334.7|2331.7|2336.4|2333.4|2337.2|2334.2|2329|2326.5|3314
1685610000000|2023-06-01 09:00:00|2336.3|2333.3|2345.9|2342.9|2346.2|2343.2|2334.2|2331.2|2482
1685613600000|2023-06-01 10:00:00|2346|2343|2351.6|2349.6|2354.3|2352|2343.2|2340.9|3182
1685617200000|2023-06-01 11:00:00|2352.2|2349.2|2351|2349|2353.9|2351.4|2349.1|2346.7|3494
1685620800000|2023-06-01 12:00:00|2351.1|2349.1|2352.6|2350.6|2355.1|2351.1|2338.4|2334.4|7897
1685624400000|2023-06-01 13:00:00|2352.5|2350.5|2367.1|2364.1|2373.4|2370.7|2349.2|2347.2|9702
1685628000000|2023-06-01 14:00:00|2366.7|2363.7|2377|2375|2379.2|2376.6|2364|2361.8|9659
1685631600000|2023-06-01 15:00:00|2377.1|2375.1|2391.2|2389.2|2393.7|2391.7|2375.2|2373.2|6351
1685635200000|2023-06-01 16:00:00|2391.3|2389.3|2386.8|2384.8|2393.4|2391.2|2384.7|2382.5|3785
1685638800000|2023-06-01 17:00:00|2386.7|2384.7|2390.7|2388.7|2391.8|2389.8|2384.1|2382|3036
1685642400000|2023-06-01 18:00:00|2390.8|2388.8|2385.6|2383.6|2391.6|2389.3|2384.6|2382.6|1786
1685646000000|2023-06-01 19:00:00|2386|2384|2389.5|2387.5|2390.4|2388.3|2386|2384|1796
1685649600000|2023-06-01 20:00:00|2389.3|2387.3|2389.5|2386.5|2391.1|2388.6|2388.4|2383.8|833
1685656800000|2023-06-01 22:00:00|2389.7|2384.7|2389.2|2387.2|2390.4|2387.6|2386.9|2380.6|882
1685660400000|2023-06-01 23:00:00|2389.1|2387.1|2388.7|2386.7|2390.4|2387.9|2386.5|2383.8|783
1685664000000|2023-06-02 00:00:00|2388.6|2386.6|2386.3|2384.3|2390.1|2387.5|2385.3|2383|1344
1685667600000|2023-06-02 01:00:00|2386.2|2384.2|2386.9|2383.9|2389.2|2386.3|2380|2377.4|3716
1685671200000|2023-06-02 02:00:00|2387|2384|2398.7|2396.7|2399.6|2397.2|2385|2382.5|3407
1685674800000|2023-06-02 03:00:00|2398.8|2395.7|2398|2396|2403.5|2400.8|2396.2|2393.7|2814
1685678400000|2023-06-02 04:00:00|2398.8|2395.8|2393.8|2391.8|2398.9|2396.6|2393.2|2390.2|1608
1685682000000|2023-06-02 05:00:00|2393.7|2391.7|2395.4|2392.4|2402.4|2399.7|2392.2|2389.7|2829
1685685600000|2023-06-02 06:00:00|2395.5|2392.5|2391.3|2389.3|2396.3|2394.3|2388.5|2386.1|4078
1685689200000|2023-06-02 07:00:00|2391.1|2389.1|2389.6|2387.6|2392.9|2390.8|2387.1|2385|2889
1685692800000|2023-06-02 08:00:00|2389.7|2387.7|2397.9|2395.9|2399.5|2397.5|2388.8|2386.7|2607
1685696400000|2023-06-02 09:00:00|2398|2396|2394.5|2392.5|2399.6|2397.3|2393.6|2391.4|2515
1685700000000|2023-06-02 10:00:00|2394.6|2392.6|2392.6|2389.6|2398.5|2396.5|2391|2389|1756
1685703600000|2023-06-02 11:00:00|2392.4|2389.4|2389|2387|2394.7|2392.7|2387.9|2385.6|2327
1685707200000|2023-06-02 12:00:00|2388.6|2386.6|2389|2386|2396.4|2393.8|2379.3|2374.4|8994
1685710800000|2023-06-02 13:00:00|2389.1|2386.1|2375.6|2373.6|2397.5|2395.1|2371.5|2368.8|9971
1685714400000|2023-06-02 14:00:00|2375.5|2373.5|2376.5|2374.5|2386.2|2384.1|2366.2|2364.2|7588
1685718000000|2023-06-02 15:00:00|2376.4|2374.4|2376.3|2374.3|2377.5|2375.5|2369.9|2367.9|3967
1685721600000|2023-06-02 16:00:00|2376.4|2374.4|2367.8|2365.8|2376.8|2374.8|2365|2363|4120
1685725200000|2023-06-02 17:00:00|2368.2|2366.2|2361.7|2359.7|2371.1|2368.8|2361.4|2359.4|2532
1685728800000|2023-06-02 18:00:00|2362.1|2360.1|2365.1|2363.1|2367.9|2365.4|2359.3|2357|2002
1685732400000|2023-06-02 19:00:00|2365.2|2363.2|2362.9|2360.9|2366.5|2364|2361.6|2359.2|1588
1685736000000|2023-06-02 20:00:00|2362.8|2360.8|2363.9|2360.9|2366.1|2362.5|2362.1|2357.1|999
1685916000000|2023-06-04 22:00:00|2360.7|2357.7|2360.6|2357.6|2365.5|2361.3|2358.9|2353.3|1378
1685919600000|2023-06-04 23:00:00|2360.2|2358.2|2358.6|2356.6|2361.6|2359.1|2357.4|2354.5|1231
1685923200000|2023-06-05 00:00:00|2358.4|2356.4|2357.2|2355.2|2362.1|2359.7|2357|2354.4|1477
1685926800000|2023-06-05 01:00:00|2357.3|2355.3|2361.6|2359.6|2363|2360.6|2351.6|2348.8|5007
1685930400000|2023-06-05 02:00:00|2361.7|2358.6|2354.9|2352.9|2363.6|2360.7|2353.7|2350.9|3354
1685934000000|2023-06-05 03:00:00|2354.8|2352.8|2358.3|2355.3|2358.9|2356.4|2353.6|2350.8|1972
1685937600000|2023-06-05 04:00:00|2358.1|2355.1|2357.7|2355.7|2358.6|2356.1|2354.5|2351.8|1421
1685941200000|2023-06-05 05:00:00|2358.1|2355.1|2353.3|2350.3|2358.3|2356.1|2350.9|2348.5|2693
1685944800000|2023-06-05 06:00:00|2353.2|2350.2|2343.5|2341.5|2353.2|2350.7|2342.5|2340.5|3534
1685948400000|2023-06-05 07:00:00|2343.4|2341.4|2341.1|2338.1|2347|2344.5|2339.8|2337|3219
1685952000000|2023-06-05 08:00:00|2341|2338|2348.4|2346.4|2354.7|2352.3|2340.3|2337.6|3151
1685955600000|2023-06-05 09:00:00|2348.3|2346.3|2352|2350|2354.9|2352.3|2344.1|2341.7|2473
1685959200000|2023-06-05 10:00:00|2352.1|2350.1|2349.3|2346.3|2354.4|2351.4|2345.5|2342.8|2386
1685962800000|2023-06-05 11:00:00|2349.1|2346.1|2349.8|2347.8|2350.5|2348.1|2344.2|2341.7|2326
1685966400000|2023-06-05 12:00:00|2349.7|2347.7|2338.6|2336.6|2350.8|2348.8|2326.2|2323.6|4319
1685970000000|2023-06-05 13:00:00|2339|2336|2340.9|2337.9|2349.6|2347.6|2338.1|2335.1|6705
1685973600000|2023-06-05 14:00:00|2340.6|2337.6|2355.5|2353.5|2370.5|2368|2340.6|2337.2|9681
1685977200000|2023-06-05 15:00:00|2355.4|2353.4|2358|2355|2360.8|2358.4|2351|2348.7|4196
1685980800000|2023-06-05 16:00:00|2358.1|2355.1|2355.8|2353.8|2362.9|2360.9|2353.8|2351.4|2504
1685984400000|2023-06-05 17:00:00|2355.9|2353.9|2357.5|2355.5|2358.9|2356.3|2353.5|2351|1993
1685988000000|2023-06-05 18:00:00|2357.4|2355.4|2357.8|2355.8|2362.1|2359.6|2357.2|2355|1886
1685991600000|2023-06-05 19:00:00|2357.7|2355.7|2358.5|2356.5|2363.5|2360.7|2357.6|2355.1|1579
1685995200000|2023-06-05 20:00:00|2358.6|2356.6|2358.2|2355.2|2360|2357.7|2357.5|2354.5|859
1686002400000|2023-06-05 22:00:00|2358.9|2355.9|2359.4|2356.4|2361.5|2357.2|2355.5|2352.5|903
1686006000000|2023-06-05 23:00:00|2359.5|2356.5|2357.1|2355.1|2360.5|2357.9|2357.1|2354.9|977
1686009600000|2023-06-06 00:00:00|2357.2|2355.2|2357.1|2355.1|2358.3|2356.2|2356|2353.6|932
1686013200000|2023-06-06 01:00:00|2357|2355|2354.5|2352.5|2357.5|2355.1|2352.4|2349.9|2607
1686016800000|2023-06-06 02:00:00|2354.9|2351.9|2361.3|2358.3|2365.6|2363.1|2353.7|2351.1|3060
1686020400000|2023-06-06 03:00:00|2361.4|2358.4|2360.4|2358.4|2363.3|2360.9|2358.9|2356.5|1695
1686024000000|2023-06-06 04:00:00|2360.5|2358.5|2366|2364|2366.7|2364.2|2359.8|2357.6|1962
1686027600000|2023-06-06 05:00:00|2366.1|2364.1|2356.7|2354.7|2370|2367.3|2356.6|2354.1|2293
1686031200000|2023-06-06 06:00:00|2357.2|2354.2|2353.1|2351.1|2362.5|2359.8|2352.1|2349.6|3906
1686034800000|2023-06-06 07:00:00|2353.5|2350.5|2346.6|2343.6|2355.6|2353.5|2343.8|2341.8|4246
1686038400000|2023-06-06 08:00:00|2346.7|2343.7|2354.2|2351.2|2356|2353.2|2346|2343.5|3655
1686042000000|2023-06-06 09:00:00|2354.3|2351.3|2359.4|2357.4|2361.4|2359.4|2351.3|2349.2|2878
1686045600000|2023-06-06 10:00:00|2359.5|2357.5|2365|2363|2370.8|2368|2359|2356.7|3228
1686049200000|2023-06-06 11:00:00|2365.1|2363.1|2366.2|2364.2|2375.1|2372.8|2363.8|2361.2|3349
1686052800000|2023-06-06 12:00:00|2366.1|2364.1|2355|2353|2379.2|2376.5|2355|2352.7|5155
1686056400000|2023-06-06 13:00:00|2355.1|2353.1|2341.9|2339.9|2362.2|2360.2|2334.8|2332.6|7245
1686060000000|2023-06-06 14:00:00|2342.4|2339.4|2345.4|2343.4|2348.2|2346.2|2336.7|2334.5|6548
1686063600000|2023-06-06 15:00:00|2345.5|2343.5|2357|2355|2357.4|2355.4|2342.4|2340.4|3972
1686067200000|2023-06-06 16:00:00|2357.1|2355.1|2360.6|2358.6|2365.3|2363.1|2357|2355|3450
1686070800000|2023-06-06 17:00:00|2360.7|2358.7|2359.7|2357.7|2363.3|2361.3|2358.9|2356.5|2375
1686074400000|2023-06-06 18:00:00|2359.6|2357.6|2360.3|2358.3|2362.5|2360.1|2358.7|2356.7|1407
1686078000000|2023-06-06 19:00:00|2360.4|2358.4|2359.7|2357.7|2361.9|2359.9|2359.6|2357.6|1242
1686081600000|2023-06-06 20:00:00|2359.6|2357.6|2361.2|2358.2|2361.7|2359.6|2359.4|2357|911
1686088800000|2023-06-06 22:00:00|2361.4|2358.4|2361|2359|2362.1|2359.7|2359.9|2357.1|725
1686092400000|2023-06-06 23:00:00|2361.1|2359.1|2362.4|2359.4|2363|2360.5|2360.5|2357.9|743
1686096000000|2023-06-07 00:00:00|2362.6|2359.6|2363.5|2360.5|2363.9|2361.4|2361.3|2358.9|973
1686099600000|2023-06-07 01:00:00|2363.8|2360.8|2359.1|2357.1|2367|2364.5|2358|2355.1|3674
1686103200000|2023-06-07 02:00:00|2359.2|2357.2|2358.7|2356.7|2361.1|2358.6|2354.6|2352.2|2247
1686106800000|2023-06-07 03:00:00|2358.6|2356.6|2356.7|2353.7|2359.1|2356.6|2354.6|2351.9|1880
1686110400000|2023-06-07 04:00:00|2356.6|2353.6|2359.6|2357.6|2360.1|2357.6|2356.2|2353.5|829
1686114000000|2023-06-07 05:00:00|2359.7|2357.7|2354.5|2351.5|2359.7|2357.7|2353.5|2350.8|2251
1686117600000|2023-06-07 06:00:00|2354.2|2351.2|2348.3|2346.3|2359.3|2356.7|2346.2|2344.2|3436
1686121200000|2023-06-07 07:00:00|2348.4|2346.4|2343.3|2340.3|2349.4|2346.8|2341.8|2339|3215
1686124800000|2023-06-07 08:00:00|2343.2|2340.2|2354.5|2352.5|2354.9|2352.5|2341.3|2338.8|3226
1686128400000|2023-06-07 09:00:00|2355|2352|2361.6|2358.6|2362.3|2359.9|2351.4|2348.4|2884
1686132000000|2023-06-07 10:00:00|2361.7|2358.7|2359.9|2356.9|2365.8|2363.2|2358|2355.5|2628
1686135600000|2023-06-07 11:00:00|2359.4|2356.4|2361.7|2358.7|2372.2|2369.5|2358.9|2355.9|2923
1686139200000|2023-06-07 12:00:00|2361.8|2358.8|2363.4|2361.4|2365.5|2363.1|2353.2|2350.8|3872
1686142800000|2023-06-07 13:00:00|2363.3|2361.3|2399|2397|2400.4|2397.5|2356.7|2354.6|6817
1686146400000|2023-06-07 14:00:00|2398.9|2396.9|2374.8|2372.8|2407|2404.7|2370|2367.4|9601
1686150000000|2023-06-07 15:00:00|2374.9|2372.9|2349.6|2347.6|2377.7|2375.7|2349.4|2347.4|6602
1686153600000|2023-06-07 16:00:00|2349.7|2347.7|2345.7|2343.7|2352.8|2350.8|2345|2343|5567
1686157200000|2023-06-07 17:00:00|2345.8|2343.8|2349.9|2347.9|2352.2|2349.9|2343.3|2340.9|3328
1686160800000|2023-06-07 18:00:00|2350|2348|2350.9|2347.9|2351.9|2349.5|2345.7|2343.4|2544
1686164400000|2023-06-07 19:00:00|2350.7|2347.7|2345.7|2343.7|2351.4|2349|2345.2|2343.2|2136
1686168000000|2023-06-07 20:00:00|2345.5|2343.5|2344.5|2341.5|2347.6|2345.2|2344.3|2339.6|986
1686175200000|2023-06-07 22:00:00|2344.3|2341.3|2345.3|2342.3|2347|2344.7|2343.9|2338.8|1138
1686178800000|2023-06-07 23:00:00|2345.4|2342.4|2346.5|2344.5|2347.4|2345.1|2343.8|2341.2|958
1686182400000|2023-06-08 00:00:00|2346.8|2344.8|2355.1|2353.1|2355.6|2353.3|2345.4|2343|1707
1686186000000|2023-06-08 01:00:00|2355|2353|2353.8|2350.8|2357.2|2354.7|2351.4|2348.7|4010
1686189600000|2023-06-08 02:00:00|2353.5|2351.5|2353.6|2350.6|2356|2353.7|2351|2348.7|2700
1686193200000|2023-06-08 03:00:00|2352.8|2350.8|2356.9|2353.9|2357.3|2354.7|2352.8|2350.5|1941
1686196800000|2023-06-08 04:00:00|2357|2354|2360.5|2358.5|2361|2358.9|2355.4|2352.9|1040
1686200400000|2023-06-08 05:00:00|2360.4|2358.4|2362.7|2359.7|2368|2365.6|2359.7|2357.4|2645
1686204000000|2023-06-08 06:00:00|2362.5|2359.5|2364.6|2362.6|2369.5|2367.5|2358|2356|4210
1686207600000|2023-06-08 07:00:00|2364.5|2362.5|2372.3|2370.3|2372.8|2370.8|2364.3|2362.3|3299
1686211200000|2023-06-08 08:00:00|2372.2|2370.2|2376.9|2373.9|2377.8|2375.8|2369.2|2366.7|3711
1686214800000|2023-06-08 09:00:00|2377|2374|2370.9|2368.9|2378.2|2375.3|2368|2366|2888
1686218400000|2023-06-08 10:00:00|2371|2369|2368.8|2365.8|2373.1|2370.7|2367.6|2365|1947
1686222000000|2023-06-08 11:00:00|2368.7|2365.7|2372.9|2370.9|2375.3|2373|2367.6|2364.9|2807
1686225600000|2023-06-08 12:00:00|2372.8|2370.8|2393.3|2390.3|2394.3|2391.6|2371.1|2368.8|7400
1686229200000|2023-06-08 13:00:00|2393.2|2390.2|2420.9|2417.9|2422.9|2420.5|2386|2383|9947
1686232800000|2023-06-08 14:00:00|2420.2|2418.2|2423.7|2421.7|2436.9|2434.9|2417|2414.9|8324
1686236400000|2023-06-08 15:00:00|2423.9|2421.9|2422.2|2420.2|2428|2425.9|2417.5|2415.5|4725
1686240000000|2023-06-08 16:00:00|2422|2420|2429.3|2427.3|2432.5|2430.3|2416.9|2414.9|3803
1686243600000|2023-06-08 17:00:00|2429.2|2427.2|2429.2|2427.2|2430.5|2428.3|2424.5|2422.1|2934
1686247200000|2023-06-08 18:00:00|2429.1|2427.1|2428.8|2426.8|2430.2|2427.8|2426.7|2424.4|1751
1686250800000|2023-06-08 19:00:00|2428.6|2426.6|2429.7|2427.7|2431.4|2428.7|2424.9|2422.6|2019
1686254400000|2023-06-08 20:00:00|2430|2428|2428.6|2425.6|2431.3|2428.7|2427.6|2424.6|943
1686261600000|2023-06-08 22:00:00|2428.3|2425.3|2428.5|2426.5|2430|2427.1|2427.1|2424.6|781
1686265200000|2023-06-08 23:00:00|2429|2426|2428.1|2426.1|2430.8|2428.3|2427.9|2425.4|716
1686268800000|2023-06-09 00:00:00|2428|2426|2426.8|2423.8|2428.8|2426.3|2425.5|2423|1609
1686272400000|2023-06-09 01:00:00|2427|2424|2431.1|2428.1|2437.5|2434.8|2423.5|2421|4460
1686276000000|2023-06-09 02:00:00|2431.2|2428.2|2432.7|2429.7|2435.4|2432.7|2429.5|2426.9|2474
1686279600000|2023-06-09 03:00:00|2432.8|2429.8|2428.3|2425.3|2436.3|2433.6|2427.2|2424.7|1879
1686283200000|2023-06-09 04:00:00|2428.2|2425.2|2427.6|2424.6|2428.9|2426.8|2424.3|2421.6|1093
1686286800000|2023-06-09 05:00:00|2427.3|2424.3|2433.5|2430.5|2436.1|2433.6|2424.9|2422.4|2986
1686290400000|2023-06-09 06:00:00|2433.3|2431.3|2439.6|2437.6|2442.3|2440|2430.3|2427.9|3316
1686294000000|2023-06-09 07:00:00|2440.2|2437.2|2442.8|2440.8|2445|2442.5|2436.5|2434.5|3581
1686297600000|2023-06-09 08:00:00|2442.9|2440.9|2436.8|2433.8|2445.1|2442.3|2436.2|2433.7|3528
1686301200000|2023-06-09 09:00:00|2436.7|2433.7|2434.3|2432.3|2438.2|2436.2|2432.2|2429.6|2498
1686304800000|2023-06-09 10:00:00|2434.4|2432.4|2433.4|2430.4|2439|2436.6|2431.4|2428.6|2489
1686308400000|2023-06-09 11:00:00|2433.3|2430.3|2439.2|2437.2|2441.4|2438.9|2432.9|2429.9|2968
1686312000000|2023-06-09 12:00:00|2439.3|2437.3|2428.4|2425.4|2442.5|2440|2423.6|2421.2|6621
1686315600000|2023-06-09 13:00:00|2428.5|2425.5|2431.4|2429.4|2433.1|2431.1|2420.5|2418.5|7815
1686319200000|2023-06-09 14:00:00|2431.2|2429.2|2440.1|2438.1|2453.9|2451.9|2427.9|2425.9|6119
1686322800000|2023-06-09 15:00:00|2440|2438|2436.1|2434.1|2444.9|2442.9|2432.3|2430.3|4101
1686326400000|2023-06-09 16:00:00|2436|2434|2430.9|2428.9|2437.4|2435.1|2430.4|2428.4|3447
1686330000000|2023-06-09 17:00:00|2430.7|2428.7|2429.6|2427.6|2433.8|2431.8|2427.8|2425.7|2566
1686333600000|2023-06-09 18:00:00|2429.5|2427.5|2428.2|2426.2|2432.9|2430.6|2426.4|2424.2|1354
1686337200000|2023-06-09 19:00:00|2428.3|2426.3|2428.5|2426.5|2431|2429|2427.5|2425.5|1366
1686340800000|2023-06-09 20:00:00|2428.4|2426.4|2431.4|2428.4|2431.6|2428.6|2427.6|2425|1301
1686520800000|2023-06-11 22:00:00|2430.9|2425.1|2424.3|2421.3|2430.9|2426.2|2423.6|2420.6|1035
1686524400000|2023-06-11 23:00:00|2424.2|2421.2|2426.4|2424.4|2427.7|2425.3|2423.1|2420.2|1187
1686528000000|2023-06-12 00:00:00|2426.5|2424.5|2426.1|2423.1|2427.7|2425.1|2423.2|2420.7|1853
1686531600000|2023-06-12 01:00:00|2426.2|2423.2|2413.6|2410.6|2426.7|2423.7|2410.5|2407.7|4605
1686535200000|2023-06-12 02:00:00|2413.5|2410.5|2413.1|2410.1|2416.2|2413.6|2409.7|2406.7|2769
1686538800000|2023-06-12 03:00:00|2413.2|2410.2|2415.3|2412.3|2415.8|2413.2|2408.3|2405.4|1719
1686542400000|2023-06-12 04:00:00|2415.2|2412.2|2410.6|2408.6|2415.2|2412.2|2410.4|2408.1|1383
1686546000000|2023-06-12 05:00:00|2410.5|2408.5|2414.6|2411.6|2423|2420.4|2409.9|2407.5|3282
1686549600000|2023-06-12 06:00:00|2414.4|2411.4|2419.1|2417.1|2424.4|2421.4|2413.2|2410.2|3196
1686553200000|2023-06-12 07:00:00|2418.8|2416.8|2413.2|2411.2|2421.3|2418.6|2411.1|2408.4|3321
1686556800000|2023-06-12 08:00:00|2413|2411|2423.8|2421.8|2426.6|2423.9|2412.6|2410.3|3055
1686560400000|2023-06-12 09:00:00|2423.9|2421.9|2426.2|2423.2|2426.7|2424.4|2419.8|2417.2|2751
1686564000000|2023-06-12 10:00:00|2426.1|2423.1|2424.8|2421.8|2431.9|2429.2|2424.3|2421.4|2720
1686567600000|2023-06-12 11:00:00|2424.4|2421.4|2425.4|2422.4|2430|2427|2421|2418.2|2840
1686571200000|2023-06-12 12:00:00|2425.1|2423.1|2409.9|2407.9|2432|2429.4|2403.9|2400.9|4935
1686574800000|2023-06-12 13:00:00|2410.4|2408.4|2397.1|2394.1|2414.2|2412.2|2390.3|2387.7|8355
1686578400000|2023-06-12 14:00:00|2396.8|2394.8|2397.5|2395.5|2401|2399|2389|2386.7|7030
1686582000000|2023-06-12 15:00:00|2397.6|2395.6|2397.3|2395.3|2406.5|2404.5|2396|2394|3852
1686585600000|2023-06-12 16:00:00|2397.1|2395.1|2398.3|2396.3|2401.1|2398.9|2393.9|2391.8|2666
1686589200000|2023-06-12 17:00:00|2398.4|2396.4|2400.4|2398.4|2401.9|2399.4|2397|2394.3|2190
1686592800000|2023-06-12 18:00:00|2400.7|2397.7|2408.6|2406.6|2409.2|2406.8|2400.4|2397.7|1445
1686596400000|2023-06-12 19:00:00|2408.8|2406.8|2407.4|2405.4|2410.7|2408.2|2406.5|2404.5|2085
1686600000000|2023-06-12 20:00:00|2407.5|2405.5|2408.2|2405.2|2408.8|2406.8|2405.7|2403.1|867
1686607200000|2023-06-12 22:00:00|2407.2|2404.2|2409.2|2406.2|2411.1|2406.7|2403.6|2394.6|721
1686610800000|2023-06-12 23:00:00|2409.1|2406.1|2410.3|2407.3|2411.2|2408.4|2408.8|2406.1|900
1686614400000|2023-06-13 00:00:00|2410.2|2407.2|2404.5|2401.5|2411.4|2408.8|2404.4|2401.4|1200
1686618000000|2023-06-13 01:00:00|2404.4|2401.4|2411.2|2408.2|2412.1|2409.3|2402.9|2400.1|3680
1686621600000|2023-06-13 02:00:00|2411.3|2408.3|2415.6|2412.6|2417.8|2415.1|2409.4|2406.6|2292
1686625200000|2023-06-13 03:00:00|2415.7|2412.7|2418|2415|2418.9|2415.9|2412.8|2409.8|1618
1686628800000|2023-06-13 04:00:00|2418.1|2415.1|2416.2|2414.2|2419.1|2416.6|2414.3|2411.3|1345
1686632400000|2023-06-13 05:00:00|2416.5|2414.5|2413.3|2410.3|2419.3|2416.5|2410.5|2407.9|2136
1686636000000|2023-06-13 06:00:00|2413.6|2410.6|2416.6|2414.6|2425.4|2422.4|2413.3|2410.4|4204
1686639600000|2023-06-13 07:00:00|2416.7|2414.7|2420.6|2418.6|2427.2|2425.2|2415.9|2413.9|2698
1686643200000|2023-06-13 08:00:00|2420.8|2418.8|2422|2420|2423.5|2421.5|2416.8|2414.8|1943
1686646800000|2023-06-13 09:00:00|2422.1|2420.1|2416.9|2414.9|2423.6|2421.6|2416|2414|1897
1686650400000|2023-06-13 10:00:00|2417|2415|2421.1|2419.1|2423.4|2420.9|2416|2414|1670
1686654000000|2023-06-13 11:00:00|2421|2419|2418.4|2416.4|2422.9|2420.5|2417.2|2414.9|2199
1686657600000|2023-06-13 12:00:00|2418.8|2416.8|2413.8|2410.8|2442.8|2439.1|2400.7|2393.5|11581
1686661200000|2023-06-13 13:00:00|2413.9|2410.9|2399.3|2396.3|2425.9|2423.2|2398.1|2395.1|13517
1686664800000|2023-06-13 14:00:00|2399.2|2396.2|2395.1|2392.1|2403.1|2400.1|2389.6|2386.6|10854
1686668400000|2023-06-13 15:00:00|2395.3|2392.3|2377.4|2374.4|2395.4|2392.4|2374|2371.2|11262
1686672000000|2023-06-13 16:00:00|2377.5|2374.5|2377.1|2374.1|2382.9|2380.1|2376.3|2373.3|6214
1686675600000|2023-06-13 17:00:00|2377|2374|2368.4|2365.4|2379.1|2376.1|2367.4|2364.5|5913
1686679200000|2023-06-13 18:00:00|2368.7|2365.7|2364.9|2362.9|2371.6|2368.6|2364.8|2362.7|4108
1686682800000|2023-06-13 19:00:00|2365|2363|2369.1|2367.1|2369.4|2367.4|2360.9|2358.9|2406
1686686400000|2023-06-13 20:00:00|2368.7|2366.7|2368.4|2365.4|2372.4|2370.1|2366.5|2364.1|1319
1686693600000|2023-06-13 22:00:00|2368.2|2365.2|2370.3|2367.3|2371.1|2368.1|2367.3|2364.3|920
1686697200000|2023-06-13 23:00:00|2370|2367|2369.7|2366.7|2370.7|2368.1|2367.7|2365.3|893
1686700800000|2023-06-14 00:00:00|2369.8|2366.8|2369.3|2367.3|2372.5|2370|2367.2|2364.2|1859
1686704400000|2023-06-14 01:00:00|2369.4|2367.4|2386.8|2383.8|2387.9|2385.6|2369.4|2366.5|3817
1686708000000|2023-06-14 02:00:00|2386.9|2383.9|2383.5|2380.5|2386.9|2384.1|2380.4|2377.9|2238
1686711600000|2023-06-14 03:00:00|2383.6|2380.6|2385.2|2383.2|2387|2384.3|2382.1|2379.1|1607
1686715200000|2023-06-14 04:00:00|2385.3|2383.3|2386.6|2383.6|2387.5|2384.8|2383.6|2380.6|1098
1686718800000|2023-06-14 05:00:00|2386.1|2383.1|2381.6|2378.6|2387.6|2384.7|2378.8|2376|2432
1686722400000|2023-06-14 06:00:00|2381.4|2378.4|2378.9|2375.9|2386.7|2383.7|2377.1|2374.7|3344
1686726000000|2023-06-14 07:00:00|2378.8|2375.8|2389.1|2386.1|2391.3|2389.3|2375.7|2373.2|2847
1686729600000|2023-06-14 08:00:00|2389.2|2386.2|2391.7|2389.7|2394.2|2391.9|2386.5|2384.1|2814
1686733200000|2023-06-14 09:00:00|2391.8|2389.8|2388.8|2386.8|2394.5|2392.5|2388.6|2386|2689
1686736800000|2023-06-14 10:00:00|2389|2387|2384.9|2381.9|2389.9|2387.9|2384.1|2381.5|2078
1686740400000|2023-06-14 11:00:00|2384.2|2382.2|2383.6|2381.6|2385.7|2383.4|2381|2379|2586
1686744000000|2023-06-14 12:00:00|2383.5|2381.5|2389.9|2387.9|2400.9|2398.7|2381.1|2372.1|6271
1686747600000|2023-06-14 13:00:00|2389.8|2387.8|2400.8|2398.8|2406.6|2404.5|2387.4|2385.2|7649
1686751200000|2023-06-14 14:00:00|2400.9|2398.9|2405.3|2402.3|2406.1|2404.1|2395|2393|5667
1686754800000|2023-06-14 15:00:00|2405|2402|2402.9|2399.9|2409.6|2407|2401.2|2398.6|3975
1686758400000|2023-06-14 16:00:00|2403|2400|2403.1|2400.1|2408|2405.6|2402.3|2399.9|2905
1686762000000|2023-06-14 17:00:00|2403|2400|2403.5|2399.5|2407|2402.2|2401.1|2397.3|2870
1686765600000|2023-06-14 18:00:00|2403.6|2399.4|2401.9|2398.9|2409.4|2406.4|2387.4|2383.3|14050
1686769200000|2023-06-14 19:00:00|2402.1|2399.1|2393.3|2391.3|2404.1|2401.1|2392.3|2390|6051
1686772800000|2023-06-14 20:00:00|2393.4|2391.4|2394.9|2391.9|2397.9|2395.3|2391.2|2388.2|1741
1686780000000|2023-06-14 22:00:00|2393.7|2390.7|2393.8|2390.8|2397.3|2392.5|2392.2|2387.9|1077
1686783600000|2023-06-14 23:00:00|2393.7|2390.7|2393.5|2391.5|2394.1|2391.8|2390.2|2387.8|1024
1686787200000|2023-06-15 00:00:00|2393.4|2391.4|2385.9|2382.9|2395|2392.7|2380.3|2377.3|2298
1686790800000|2023-06-15 01:00:00|2385.8|2382.8|2349.4|2346.4|2386|2383|2348.3|2345.6|6366
1686794400000|2023-06-15 02:00:00|2349.3|2346.3|2348.6|2346.6|2351.8|2349.2|2343|2340|3340
1686798000000|2023-06-15 03:00:00|2348.5|2346.5|2348.2|2345.2|2351.8|2348.8|2345.9|2343|2091
1686801600000|2023-06-15 04:00:00|2348.1|2345.1|2347.6|2344.6|2349.4|2346.4|2343.3|2340.7|1772
1686805200000|2023-06-15 05:00:00|2347.5|2344.5|2354.6|2351.6|2357|2354.3|2342.4|2339.5|4418
1686808800000|2023-06-15 06:00:00|2354.3|2351.3|2344.6|2341.6|2358.6|2355.6|2342.9|2339.9|4521
1686812400000|2023-06-15 07:00:00|2344.7|2341.7|2334.9|2331.9|2345.1|2342.1|2324.5|2322.1|5156
1686816000000|2023-06-15 08:00:00|2334.7|2331.7|2335.9|2332.9|2338.8|2336.4|2333.3|2330.3|3240
1686819600000|2023-06-15 09:00:00|2335.8|2332.8|2343.5|2341.5|2344.6|2342.6|2331.8|2329.2|4126
1686823200000|2023-06-15 10:00:00|2343.9|2341.9|2341.7|2338.7|2347.4|2345|2341.3|2338.7|3060
1686826800000|2023-06-15 11:00:00|2342.2|2339.2|2335|2333|2343.8|2341.8|2333.9|2331.9|3347
1686830400000|2023-06-15 12:00:00|2334.6|2332.6|2343.8|2341.8|2343.8|2341.8|2323.1|2320.2|9421
1686834000000|2023-06-15 13:00:00|2343.6|2341.6|2384|2381|2384.5|2381.5|2341.5|2339|9623
1686837600000|2023-06-15 14:00:00|2384.1|2381.1|2366.2|2364.2|2389.2|2387|2361.5|2359.1|7581
1686841200000|2023-06-15 15:00:00|2366.1|2364.1|2380.8|2378.8|2382.9|2380.9|2363.5|2361.5|4901
1686844800000|2023-06-15 16:00:00|2381|2379|2386.2|2384.2|2390.3|2388.3|2380.3|2378.3|3424
1686848400000|2023-06-15 17:00:00|2386.1|2384.1|2387.9|2385.9|2390.3|2388.3|2382.8|2380.4|3510
1686852000000|2023-06-15 18:00:00|2388|2386|2383.7|2381.7|2389.3|2387.3|2382|2380|2072
1686855600000|2023-06-15 19:00:00|2383.8|2381.8|2391.1|2389.1|2391.9|2389.6|2382.1|2380.1|2136
1686859200000|2023-06-15 20:00:00|2391|2389|2390.4|2387.4|2391.8|2389.8|2388.1|2385.4|1105
1686866400000|2023-06-15 22:00:00|2389.4|2386.4|2389.2|2386.2|2391.8|2387.8|2388.2|2384.5|837
1686870000000|2023-06-15 23:00:00|2389.1|2386.1|2389.3|2386.3|2391|2388.2|2388.2|2385.6|863
1686873600000|2023-06-16 00:00:00|2389.2|2386.2|2386|2383|2391.5|2388.5|2384.7|2381.9|1610
1686877200000|2023-06-16 01:00:00|2386.1|2383.1|2397.1|2394.1|2400.4|2397.7|2385.7|2382.7|4671
1686880800000|2023-06-16 02:00:00|2397.2|2394.2|2389.5|2386.5|2397.6|2394.6|2387.6|2384.6|3744
1686884400000|2023-06-16 03:00:00|2389.6|2386.6|2392|2389|2396.3|2393.4|2389.5|2386.5|2566
1686888000000|2023-06-16 04:00:00|2392.2|2389.2|2386.9|2383.9|2392.6|2390|2386.4|2383.4|1099
1686891600000|2023-06-16 05:00:00|2387|2384|2394.4|2391.4|2395.2|2392.6|2385.2|2382.2|2645
1686895200000|2023-06-16 06:00:00|2394.3|2391.3|2400.2|2397.2|2402.4|2399.4|2392.9|2389.9|4325
1686898800000|2023-06-16 07:00:00|2400.3|2397.3|2399.8|2396.8|2403.3|2400.5|2390.9|2388.1|4834
1686902400000|2023-06-16 08:00:00|2399.5|2397.5|2402.7|2399.7|2404.9|2402.9|2392.6|2390.1|4385
1686906000000|2023-06-16 09:00:00|2402.6|2399.6|2403.2|2401.2|2405.7|2403.4|2399.6|2397.6|3709
1686909600000|2023-06-16 10:00:00|2403.3|2401.3|2404.2|2401.2|2404.4|2402.4|2397.7|2395.4|2772
1686913200000|2023-06-16 11:00:00|2403.6|2401.6|2410.7|2408.7|2412.7|2410.7|2398.7|2396.5|3564
1686916800000|2023-06-16 12:00:00|2410.9|2408.9|2410.6|2408.6|2422|2420|2406.9|2404.9|5785
1686920400000|2023-06-16 13:00:00|2410.7|2408.7|2413.6|2410.6|2415.3|2413.2|2397.4|2394.8|7584
1686924000000|2023-06-16 14:00:00|2414.3|2411.3|2406.7|2404.7|2422.4|2419.8|2389|2386.4|9619
1686927600000|2023-06-16 15:00:00|2406.8|2404.8|2402.6|2399.6|2412.3|2410|2397.3|2395.1|5279
1686931200000|2023-06-16 16:00:00|2402.5|2399.5|2402.3|2400.3|2405|2402.4|2398|2395.5|3841
1686934800000|2023-06-16 17:00:00|2402.4|2400.4|2411.7|2409.7|2411.8|2409.8|2402.1|2400.1|2591
1686938400000|2023-06-16 18:00:00|2411.6|2409.6|2414.8|2412.8|2417.5|2415.5|2410.9|2408.6|1997
1686942000000|2023-06-16 19:00:00|2414.7|2412.7|2416.1|2414.1|2418.6|2416.3|2412.1|2409.8|2051
1686945600000|2023-06-16 20:00:00|2416|2414|2420.9|2417.9|2422.4|2418.8|2416|2413.6|1245
1687125600000|2023-06-18 22:00:00|2417.5|2414.5|2412.6|2410.6|2426.9|2417.9|2410.6|2407.4|1066
1687129200000|2023-06-18 23:00:00|2412.4|2410.4|2413.2|2410.2|2414.3|2411.9|2410.1|2407.7|1010
1687132800000|2023-06-19 00:00:00|2413.1|2410.1|2409.6|2406.6|2415.9|2412.9|2407.9|2405.1|1892
1687136400000|2023-06-19 01:00:00|2409.5|2406.5|2408.9|2405.9|2417.4|2414.4|2404.3|2401.7|3684
1687140000000|2023-06-19 02:00:00|2409|2406|2410.1|2407.1|2412.2|2409.3|2406.3|2403.3|2144
1687143600000|2023-06-19 03:00:00|2410|2407|2411.9|2408.9|2412|2409.2|2404.1|2401.6|1865
1687147200000|2023-06-19 04:00:00|2412|2409|2413.9|2410.9|2414.6|2412|2409.5|2407|1439
1687150800000|2023-06-19 05:00:00|2414|2411|2411.6|2408.6|2419.3|2416.5|2409.3|2406.3|2487
1687154400000|2023-06-19 06:00:00|2411.5|2408.5|2405.8|2402.8|2413.3|2410.3|2401.6|2399.6|2910
1687158000000|2023-06-19 07:00:00|2405.7|2402.7|2407.9|2405.9|2409.6|2406.6|2403.1|2400.1|3034
1687161600000|2023-06-19 08:00:00|2408|2406|2406.9|2403.9|2416.9|2414|2405.5|2403|3097
1687165200000|2023-06-19 09:00:00|2407|2404|2397.3|2395.3|2408.3|2406|2396.6|2393.9|2471
1687168800000|2023-06-19 10:00:00|2397.4|2395.4|2400.2|2398.2|2403.6|2400.8|2397|2394.3|2659
1687172400000|2023-06-19 11:00:00|2400.3|2398.3|2393.5|2390.5|2400.9|2398.3|2390.8|2387.8|2228
1687176000000|2023-06-19 12:00:00|2393.8|2390.8|2401.5|2398.5|2402.3|2399.7|2390.4|2387.4|2864
1687179600000|2023-06-19 13:00:00|2401.6|2398.6|2399.4|2396.4|2404.5|2401.5|2395.8|2393.5|3651
1687183200000|2023-06-19 14:00:00|2400|2397|2401.1|2399.1|2405.7|2403.1|2394.6|2392.3|3061
1687186800000|2023-06-19 15:00:00|2401.2|2399.2|2401.5|2398.5|2406.6|2403.7|2399.8|2397.5|2277
1687190400000|2023-06-19 16:00:00|2401.6|2398.6|2399.9|2396.9|2408.3|2405.8|2397.8|2394.8|2853
1687194000000|2023-06-19 17:00:00|2399.8|2396.8|2399.2|2396.2|2403.9|2400.9|2395.4|2392.5|1433
1687197600000|2023-06-19 18:00:00|2398.7|2396.7|2397.2|2394.2|2399.2|2396.7|2396.8|2393.8|348
1687212000000|2023-06-19 22:00:00|2400.7|2397.7|2401.6|2398.6|2404.4|2401.4|2397.7|2393.2|943
1687215600000|2023-06-19 23:00:00|2401.3|2399.3|2402.2|2399.2|2402.6|2399.8|2399.3|2396.6|781
1687219200000|2023-06-20 00:00:00|2402.1|2399.1|2399.9|2396.9|2404.2|2401.2|2398.6|2396|1463
1687222800000|2023-06-20 01:00:00|2400|2397|2387.5|2384.5|2402.3|2399.3|2385.9|2382.9|3643
1687226400000|2023-06-20 02:00:00|2387|2385|2394.1|2391.1|2395.1|2392.6|2386.5|2383.8|3319
1687230000000|2023-06-20 03:00:00|2393.9|2390.9|2394.8|2391.8|2394.8|2392.2|2390.9|2388.4|1874
1687233600000|2023-06-20 04:00:00|2394.7|2391.7|2392.2|2390.2|2395.8|2393.4|2392.1|2390.1|1386
1687237200000|2023-06-20 05:00:00|2392.1|2390.1|2392.2|2389.2|2393.1|2390.1|2384.8|2381.8|2687
1687240800000|2023-06-20 06:00:00|2392.3|2389.3|2390.7|2387.7|2399.8|2397.4|2388.3|2385.8|4089
1687244400000|2023-06-20 07:00:00|2390.8|2387.8|2396.3|2394.3|2401.2|2399.2|2387.3|2385|4034
1687248000000|2023-06-20 08:00:00|2396.2|2394.2|2394.7|2392.7|2399.2|2396.7|2394.2|2391.9|3315
1687251600000|2023-06-20 09:00:00|2394.9|2392.9|2387.3|2385.3|2395.9|2393.9|2385|2383|2644
1687255200000|2023-06-20 10:00:00|2387.4|2385.4|2380.2|2377.2|2388.6|2386.6|2376.1|2373.6|2544
1687258800000|2023-06-20 11:00:00|2380.4|2377.4|2385.8|2382.8|2385.8|2383.5|2377.5|2375.2|3101
1687262400000|2023-06-20 12:00:00|2385.9|2382.9|2360.3|2358.3|2389.5|2387.1|2355.1|2352.7|6991
1687266000000|2023-06-20 13:00:00|2360.4|2358.4|2318.6|2316.6|2365|2363|2316.4|2314|9889
1687269600000|2023-06-20 14:00:00|2318.7|2316.7|2317.9|2315.9|2323.5|2321|2306.7|2304.4|8996
1687273200000|2023-06-20 15:00:00|2318|2316|2313.6|2310.6|2320|2317.3|2310.7|2307.9|5387
1687276800000|2023-06-20 16:00:00|2313.8|2310.8|2322.3|2320.3|2325|2322.1|2311.7|2308.9|3647
1687280400000|2023-06-20 17:00:00|2322.6|2320.6|2320.8|2317.8|2323.6|2321.1|2316|2313.5|2596
1687284000000|2023-06-20 18:00:00|2320.7|2317.7|2322.8|2319.8|2323.2|2320.6|2316.1|2313.6|1897
1687287600000|2023-06-20 19:00:00|2322.7|2319.7|2316.9|2314.9|2322.7|2319.7|2314|2311.7|1992
1687291200000|2023-06-20 20:00:00|2317.3|2314.3|2317.2|2314.2|2320.4|2316|2315.4|2312.4|1161
1687298400000|2023-06-20 22:00:00|2317.9|2314.9|2318.1|2315.1|2319.8|2316.6|2316.9|2312.7|828
1687302000000|2023-06-20 23:00:00|2318.2|2315.2|2317.8|2314.8|2319.2|2316.4|2316.5|2313.9|952
1687305600000|2023-06-21 00:00:00|2317.6|2314.6|2316.3|2313.3|2318.7|2315.7|2314.9|2312.4|1371
1687309200000|2023-06-21 01:00:00|2315.6|2313.6|2312.6|2309.6|2318|2315.4|2311.7|2308.8|3710
1687312800000|2023-06-21 02:00:00|2312.5|2309.5|2315.8|2312.8|2318.5|2315.9|2310.6|2307.6|3091
1687316400000|2023-06-21 03:00:00|2315.9|2312.9|2316.6|2313.6|2318.9|2316.3|2314.3|2311.8|2006
1687320000000|2023-06-21 04:00:00|2316.7|2313.7|2314.3|2311.3|2317.2|2314.3|2311.7|2309.1|1616
1687323600000|2023-06-21 05:00:00|2314.5|2311.5|2311.1|2308.1|2315.6|2313.1|2310.1|2307.4|2963
1687327200000|2023-06-21 06:00:00|2310.2|2308.2|2308.4|2305.4|2313.2|2310.2|2304.3|2301.9|4569
1687330800000|2023-06-21 07:00:00|2308.3|2305.3|2305.1|2303.1|2311.9|2309.7|2304.8|2302.6|3276
1687334400000|2023-06-21 08:00:00|2305.2|2303.2|2308|2306|2309.6|2307.5|2301.2|2298.9|2814
1687338000000|2023-06-21 09:00:00|2308.1|2306.1|2305.4|2303.4|2310.5|2307.9|2302|2300|3358
1687341600000|2023-06-21 10:00:00|2305.3|2303.3|2308.8|2305.8|2312.8|2309.8|2305.3|2302.9|2918
1687345200000|2023-06-21 11:00:00|2308.9|2305.9|2308.7|2306.7|2310.4|2308|2304.4|2301.9|3707
1687348800000|2023-06-21 12:00:00|2308.6|2306.6|2291.6|2289.6|2309.3|2307.3|2291.6|2289|7560
1687352400000|2023-06-21 13:00:00|2291.7|2289.7|2269.3|2266.3|2292.5|2290.2|2250.7|2248.3|10463
1687356000000|2023-06-21 14:00:00|2268.7|2265.7|2276|2273|2281|2278.5|2253.4|2250.4|10131
1687359600000|2023-06-21 15:00:00|2276.1|2273.1|2276.3|2274.3|2283.9|2280.9|2269|2266|6682
1687363200000|2023-06-21 16:00:00|2276.4|2274.4|2281|2279|2282.4|2280|2274.6|2272|4687
1687366800000|2023-06-21 17:00:00|2281.5|2278.5|2276.2|2273.2|2284.5|2282|2275.8|2273.2|3665
1687370400000|2023-06-21 18:00:00|2276.4|2273.4|2276.2|2274.2|2283.1|2280.5|2274|2271|2945
1687374000000|2023-06-21 19:00:00|2276.3|2274.3|2271|2269|2276.8|2274.3|2268.5|2266|2457
1687377600000|2023-06-21 20:00:00|2270.9|2268.9|2267.5|2264.5|2273.1|2270.6|2266.5|2263.5|1242
1687384800000|2023-06-21 22:00:00|2269.2|2266.2|2273.4|2270.4|2275.7|2272.2|2268|2265|1202
1687388400000|2023-06-21 23:00:00|2273.3|2270.3|2272.7|2269.7|2274.1|2271.2|2272.1|2269.5|784
1687392000000|2023-06-22 00:00:00|2272.6|2269.6|2267.1|2264.1|2273.4|2270.4|2267|2264|1335
1687395600000|2023-06-22 01:00:00|2267.2|2264.2|2267.7|2264.7|2268.9|2265.9|2264.9|2262.4|1483
1687399200000|2023-06-22 02:00:00|2267.6|2264.6|2265.9|2262.9|2268.1|2265.1|2264.3|2261.3|1076
1687402800000|2023-06-22 03:00:00|2266|2263|2264.3|2261.3|2267.1|2264.5|2262.9|2260.3|973
1687406400000|2023-06-22 04:00:00|2264.2|2261.2|2258.3|2255.3|2265.9|2262.9|2258.2|2255.2|1244
1687410000000|2023-06-22 05:00:00|2258.4|2255.4|2256.8|2253.8|2259.1|2256.1|2252.6|2249.6|1846
1687413600000|2023-06-22 06:00:00|2256.9|2253.9|2256|2253|2263.1|2260.1|2254.8|2252.5|2847
1687417200000|2023-06-22 07:00:00|2256.2|2253.2|2259.4|2257.4|2260.9|2258.3|2253.4|2250.7|3769
1687420800000|2023-06-22 08:00:00|2259.3|2257.3|2260.7|2257.7|2268.2|2265.7|2255.5|2252.5|3323
1687424400000|2023-06-22 09:00:00|2260.8|2257.8|2263.4|2260.4|2264.9|2262.9|2255.9|2253.3|2362
1687428000000|2023-06-22 10:00:00|2263|2261|2264.8|2261.8|2267.7|2265|2262.6|2260.6|2349
1687431600000|2023-06-22 11:00:00|2264.7|2261.7|2262.5|2259.5|2268|2265.3|2260.9|2257.9|4138
1687435200000|2023-06-22 12:00:00|2262.4|2259.4|2252.1|2250.1|2264.4|2261.9|2251.7|2249.5|6474
1687438800000|2023-06-22 13:00:00|2251.9|2249.9|2242.2|2239.2|2257.1|2255.1|2239.8|2236.8|8184
1687442400000|2023-06-22 14:00:00|2242.9|2239.9|2241|2238|2247.7|2245.3|2230.3|2228.3|7061
1687446000000|2023-06-22 15:00:00|2240.8|2237.8|2243.8|2241.8|2248.7|2246.2|2238.8|2236.2|5036
1687449600000|2023-06-22 16:00:00|2244.2|2241.2|2247.1|2245.1|2251.9|2249.3|2243.2|2240.6|3561
1687453200000|2023-06-22 17:00:00|2247|2245|2248.1|2245.1|2249.8|2246.8|2243.7|2240.8|3196
1687456800000|2023-06-22 18:00:00|2248.2|2245.2|2246.6|2243.6|2248.2|2245.7|2242.7|2239.9|2082
1687460400000|2023-06-22 19:00:00|2246.5|2243.5|2237.5|2234.5|2247.9|2245.3|2236.6|2233.8|2291
1687464000000|2023-06-22 20:00:00|2237.6|2234.6|2227.2|2224.2|2237.8|2235.4|2219.2|2216.2|1697
1687471200000|2023-06-22 22:00:00|2226.8|2223.8|2224.3|2222.3|2229|2226|2223.9|2221|883
1687474800000|2023-06-22 23:00:00|2224.7|2221.7|2224.9|2221.9|2226.1|2223.2|2223.6|2220.8|816
1687478400000|2023-06-23 00:00:00|2225|2222|2226.4|2223.4|2227.8|2224.8|2223.8|2220.8|1453
1687482000000|2023-06-23 01:00:00|2226.5|2223.5|2216.8|2213.8|2226.5|2223.5|2215.3|2212.3|2339
1687485600000|2023-06-23 02:00:00|2216.7|2213.7|2213.6|2210.6|2218|2215|2212.8|2209.8|2338
1687489200000|2023-06-23 03:00:00|2213.5|2210.5|2215.5|2212.5|2216.9|2213.9|2213.2|2210.2|1469
1687492800000|2023-06-23 04:00:00|2215.6|2212.6|2230.9|2227.9|2231.5|2228.5|2214.7|2211.7|2197
1687496400000|2023-06-23 05:00:00|2230.2|2227.2|2232.8|2229.8|2240.7|2237.7|2229.8|2226.8|2346
1687500000000|2023-06-23 06:00:00|2232.5|2229.5|2228.9|2225.9|2235|2232|2227.5|2224.9|2708
1687503600000|2023-06-23 07:00:00|2228.8|2225.8|2233.2|2231.2|2238.4|2236.3|2224.3|2221.5|4809
1687507200000|2023-06-23 08:00:00|2233.3|2231.3|2233.1|2231.1|2238.9|2236.6|2230.3|2228.3|4094
1687510800000|2023-06-23 09:00:00|2233|2231|2234.8|2231.8|2240.9|2238.4|2230.8|2228.3|4101
1687514400000|2023-06-23 10:00:00|2234.7|2231.7|2234.1|2231.1|2236.4|2234|2231.3|2228.7|3255
1687518000000|2023-06-23 11:00:00|2233.8|2230.8|2238|2235|2242.2|2239.8|2233.7|2230.7|3227
1687521600000|2023-06-23 12:00:00|2237.9|2234.9|2247.6|2244.6|2251.7|2248.7|2228.9|2226.4|6160
1687525200000|2023-06-23 13:00:00|2247.7|2244.7|2260.3|2257.3|2270.3|2267.3|2245.2|2242.2|8791
1687528800000|2023-06-23 14:00:00|2260.1|2257.1|2244.7|2241.7|2260.4|2257.4|2239.9|2237|8004
1687532400000|2023-06-23 15:00:00|2244.8|2241.8|2235.9|2232.9|2246.7|2244.1|2235|2232.2|5575
1687536000000|2023-06-23 16:00:00|2236|2233|2232.3|2230.3|2237.3|2235.3|2230.2|2227.5|3463
1687539600000|2023-06-23 17:00:00|2232.4|2230.4|2237.6|2235.6|2241.4|2239|2230.7|2228.3|2490
1687543200000|2023-06-23 18:00:00|2237.5|2235.5|2240.2|2237.2|2240.4|2237.5|2235.5|2232.9|1995
1687546800000|2023-06-23 19:00:00|2240.1|2237.1|2242.8|2239.8|2244.3|2241.8|2238.9|2235.9|1831
1687550400000|2023-06-23 20:00:00|2242.7|2239.7|2245.3|2242.3|2249.8|2244.1|2240.9|2237.9|1231
1687730400000|2023-06-25 22:00:00|2244.7|2241.7|2248.9|2245.9|2249|2246.2|2242.7|2240.1|1242
1687734000000|2023-06-25 23:00:00|2248.8|2245.8|2253.7|2250.7|2254|2251.4|2247.7|2245.2|1326
1687737600000|2023-06-26 00:00:00|2253.1|2251.1|2262.7|2259.7|2263|2260|2252.4|2249.7|2729
1687741200000|2023-06-26 01:00:00|2262.5|2259.5|2277.7|2274.7|2283.7|2281.1|2259.1|2256.1|6553
1687744800000|2023-06-26 02:00:00|2277.6|2274.6|2272.8|2269.8|2278.8|2275.8|2272.4|2269.7|3075
1687748400000|2023-06-26 03:00:00|2272.4|2269.4|2276.1|2273.1|2278.2|2275.2|2271.4|2268.8|1989
1687752000000|2023-06-26 04:00:00|2276|2273|2275.1|2272.1|2276.9|2274.1|2272.8|2270.3|1148
1687755600000|2023-06-26 05:00:00|2274.8|2271.8|2276.9|2273.9|2279.6|2276.6|2271.9|2268.9|2456
1687759200000|2023-06-26 06:00:00|2276.8|2273.8|2268.5|2265.5|2278.1|2275.1|2266.5|2263.5|3258
1687762800000|2023-06-26 07:00:00|2268.6|2265.6|2281|2278|2281.6|2279.2|2267.8|2265.2|4323
1687766400000|2023-06-26 08:00:00|2280.9|2277.9|2280.5|2277.5|2287|2284.4|2279.1|2276.6|4326
1687770000000|2023-06-26 09:00:00|2280.4|2277.4|2274.8|2271.8|2281.3|2278.7|2271.7|2269.4|2821
1687773600000|2023-06-26 10:00:00|2274.7|2271.7|2281.3|2278.3|2282.7|2280|2273.5|2271.2|2789
1687777200000|2023-06-26 11:00:00|2281.4|2278.4|2284.4|2282.4|2285.3|2283.2|2278.8|2276.2|2554
1687780800000|2023-06-26 12:00:00|2284.1|2282.1|2277|2275|2290.6|2288.1|2270.8|2268.8|5437
1687784400000|2023-06-26 13:00:00|2276.9|2274.9|2270.8|2268.8|2281.8|2279.5|2260|2257.7|7277
1687788000000|2023-06-26 14:00:00|2270.7|2268.7|2279.7|2277.7|2285.8|2283.3|2267.6|2265.1|5705
1687791600000|2023-06-26 15:00:00|2279.9|2277.9|2284|2282|2289|2287|2279.8|2277.5|4243
1687795200000|2023-06-26 16:00:00|2284.1|2282.1|2281.6|2279.6|2287.3|2285.3|2281.1|2279.1|3178
1687798800000|2023-06-26 17:00:00|2281.4|2279.4|2282.9|2280.9|2285.1|2283.1|2278.9|2276.9|2357
1687802400000|2023-06-26 18:00:00|2282.8|2280.8|2279.7|2277.7|2283.5|2281.5|2279.5|2277.2|1890
1687806000000|2023-06-26 19:00:00|2279.6|2277.6|2278.9|2276.9|2281.4|2278.9|2278|2276|2181
1687809600000|2023-06-26 20:00:00|2278.7|2276.7|2280.6|2277.6|2281.4|2278.6|2278.6|2276.1|799
1687816800000|2023-06-26 22:00:00|2280.9|2277.9|2279.4|2276.4|2282.4|2279|2278.7|2275.9|724
1687820400000|2023-06-26 23:00:00|2279.3|2276.3|2277.9|2274.9|2279.4|2276.4|2276.8|2274.2|801
1687824000000|2023-06-27 00:00:00|2277.8|2274.8|2279.2|2276.2|2281|2278|2276.4|2273.8|1614
1687827600000|2023-06-27 01:00:00|2279.3|2276.3|2297.2|2294.2|2298.7|2295.7|2278.7|2275.7|4110
1687831200000|2023-06-27 02:00:00|2296.8|2293.8|2296.1|2293.1|2297.9|2294.9|2291.9|2289.6|2425
1687834800000|2023-06-27 03:00:00|2295.9|2292.9|2295|2292|2300.5|2297.5|2293.8|2290.8|2166
1687838400000|2023-06-27 04:00:00|2294.9|2291.9|2297.5|2294.5|2298.5|2295.6|2294|2291.3|1341
1687842000000|2023-06-27 05:00:00|2297.6|2294.6|2300.1|2297.1|2303.5|2300.6|2297.6|2294.6|2478
1687845600000|2023-06-27 06:00:00|2299.9|2296.9|2300.1|2298.1|2305|2302|2298.5|2295.9|3380
1687849200000|2023-06-27 07:00:00|2300|2298|2299.1|2297.1|2306|2303.6|2295.4|2292.8|3980
1687852800000|2023-06-27 08:00:00|2298.8|2296.8|2291.2|2288.2|2300.5|2298.2|2286.6|2284.2|3961
1687856400000|2023-06-27 09:00:00|2291.3|2288.3|2293|2291|2295.6|2293.4|2290.1|2287.6|3032
1687860000000|2023-06-27 10:00:00|2292.9|2290.9|2291.6|2289.6|2295.7|2293.2|2289.1|2286.9|2802
1687863600000|2023-06-27 11:00:00|2291.7|2289.7|2289.4|2287.4|2292|2289.8|2285.2|2283.2|3666
1687867200000|2023-06-27 12:00:00|2289.3|2287.3|2297.9|2294.9|2299.7|2297.1|2287.2|2284.8|6860
1687870800000|2023-06-27 13:00:00|2298.1|2295.1|2295|2292|2311|2309|2291.5|2289.4|8304
1687874400000|2023-06-27 14:00:00|2295.1|2292.1|2295.5|2293.5|2299.5|2297.1|2277.4|2274.4|8996
1687878000000|2023-06-27 15:00:00|2295.7|2293.7|2289.8|2287.8|2297.1|2294.2|2287.9|2285.9|4110
1687881600000|2023-06-27 16:00:00|2289.7|2287.7|2289.4|2287.4|2292.1|2289.9|2288.2|2286|3085
1687885200000|2023-06-27 17:00:00|2289.5|2287.5|2282.2|2280.2|2292.7|2290.6|2281.6|2279.3|2828
1687888800000|2023-06-27 18:00:00|2282.4|2280.4|2286.2|2284.2|2286.4|2284.4|2280.5|2278.5|2465
1687892400000|2023-06-27 19:00:00|2286.4|2284.4|2288.8|2285.8|2290.8|2288.8|2285.7|2283.2|1903
1687896000000|2023-06-27 20:00:00|2288.5|2285.5|2287.6|2284.6|2289|2286.6|2285.8|2283.1|952
1687903200000|2023-06-27 22:00:00|2290.7|2283.8|2286.3|2283.3|2292|2285.5|2285.2|2280.5|849
1687906800000|2023-06-27 23:00:00|2286.4|2283.4|2287.8|2284.8|2288|2285|2284.7|2282.2|681
1687910400000|2023-06-28 00:00:00|2287.9|2284.9|2290.6|2287.6|2292.5|2289.5|2287.3|2284.3|1582
1687914000000|2023-06-28 01:00:00|2291.4|2288.4|2290.6|2287.6|2294.6|2292.1|2285.8|2282.8|3072
1687917600000|2023-06-28 02:00:00|2290.7|2287.7|2289.7|2286.7|2292.6|2289.6|2287.6|2284.6|1879
1687921200000|2023-06-28 03:00:00|2289.6|2286.6|2291.7|2288.7|2292.3|2289.3|2289.1|2286.1|1165
1687924800000|2023-06-28 04:00:00|2291.6|2288.6|2293.6|2290.6|2294.3|2291.5|2290.9|2287.9|956
1687928400000|2023-06-28 05:00:00|2293.5|2290.5|2294.9|2291.9|2296.9|2293.9|2292|2289|1268
1687932000000|2023-06-28 06:00:00|2295|2292|2281.7|2278.7|2297.9|2294.9|2279.1|2276.4|2939
1687935600000|2023-06-28 07:00:00|2281.8|2278.8|2277.5|2274.5|2284.8|2281.8|2275.5|2272.5|3811
1687939200000|2023-06-28 08:00:00|2277.1|2275.1|2276.4|2274.4|2278.6|2276.3|2271|2269|3324
1687942800000|2023-06-28 09:00:00|2276.8|2274.8|2272.2|2270.2|2284.4|2282|2272.1|2270.1|3082
1687946400000|2023-06-28 10:00:00|2272.4|2270.4|2264.8|2262.8|2275.3|2273.3|2263.4|2261.2|2508
1687950000000|2023-06-28 11:00:00|2264.9|2262.9|2266.9|2264.9|2268.2|2266.2|2259.9|2257.2|2850
1687953600000|2023-06-28 12:00:00|2266.8|2264.8|2265|2262|2279.9|2276.9|2264.2|2261.7|4077
1687957200000|2023-06-28 13:00:00|2265.1|2262.1|2276.5|2273.5|2280.6|2278.6|2257.1|2255.1|7783
1687960800000|2023-06-28 14:00:00|2276.2|2274.2|2273|2270|2281.2|2278.8|2268.4|2265.5|6422
1687964400000|2023-06-28 15:00:00|2273.1|2270.1|2283.4|2281.4|2288.7|2286.5|2271.3|2268.5|3985
1687968000000|2023-06-28 16:00:00|2283.3|2281.3|2284.4|2281.4|2285.4|2283.4|2280.7|2278.7|2618
1687971600000|2023-06-28 17:00:00|2284.3|2281.3|2279.9|2277.9|2286.2|2284.2|2279.9|2277.9|2219
1687975200000|2023-06-28 18:00:00|2280|2278|2278.9|2276.9|2281.5|2279.2|2277.9|2275.9|1209
1687978800000|2023-06-28 19:00:00|2279|2277|2272.8|2270.8|2279.5|2277.5|2272.4|2270|1228
1687982400000|2023-06-28 20:00:00|2272.7|2270.7|2271.8|2268.8|2274.4|2272|2268.8|2265.8|859
1687989600000|2023-06-28 22:00:00|2272.5|2269.5|2274.4|2271.4|2275.1|2272.1|2270.8|2267.5|705
1687993200000|2023-06-28 23:00:00|2274.2|2271.2|2274.5|2271.5|2275.9|2273.1|2273.7|2271|665
1687996800000|2023-06-29 00:00:00|2274.6|2271.6|2275.2|2272.2|2275.2|2272.2|2270.3|2267.8|1243
1688000400000|2023-06-29 01:00:00|2275.4|2272.4|2282.2|2279.2|2289.6|2286.6|2275.3|2272.4|3248
1688004000000|2023-06-29 02:00:00|2282.1|2279.1|2271.7|2269.7|2282.2|2279.3|2271.5|2268.9|2275
1688007600000|2023-06-29 03:00:00|2271.6|2269.6|2275.9|2273.9|2276.4|2274|2269.1|2266.4|1727
1688011200000|2023-06-29 04:00:00|2275.8|2273.8|2278.4|2275.4|2280.3|2277.6|2275.3|2272.3|1125
1688014800000|2023-06-29 05:00:00|2278.6|2275.6|2273.3|2270.3|2278.9|2275.9|2272.6|2269.6|2239
1688018400000|2023-06-29 06:00:00|2273.5|2270.5|2274.1|2271.1|2277.5|2274.7|2269.6|2267|3053
1688022000000|2023-06-29 07:00:00|2273.4|2271.4|2282|2279|2282.9|2280.8|2269.3|2266.9|3199
1688025600000|2023-06-29 08:00:00|2282.4|2279.4|2276.6|2274.6|2282.8|2280.3|2276.1|2273.6|3064
1688029200000|2023-06-29 09:00:00|2276.7|2274.7|2272.9|2270.9|2276.8|2274.7|2269.3|2267.1|2127
1688032800000|2023-06-29 10:00:00|2273|2271|2287.9|2284.9|2288.2|2285.9|2272.8|2270.8|2383
1688036400000|2023-06-29 11:00:00|2288|2285|2282.3|2280.3|2289.4|2286.9|2282.2|2280.2|2656
1688040000000|2023-06-29 12:00:00|2282.2|2280.2|2252.4|2249.4|2287.1|2285.1|2250.1|2247.3|7045
1688043600000|2023-06-29 13:00:00|2252.5|2249.5|2242.4|2239.4|2264|2262|2229.1|2226.6|8594
1688047200000|2023-06-29 14:00:00|2242.3|2239.3|2266.3|2263.3|2270.2|2267.2|2236.1|2234.1|8405
1688050800000|2023-06-29 15:00:00|2265.8|2263.8|2262.2|2260.2|2268.6|2266.1|2260.2|2257.3|4465
1688054400000|2023-06-29 16:00:00|2262.1|2260.1|2263.8|2260.8|2267.2|2264.6|2257|2255|3276
1688058000000|2023-06-29 17:00:00|2263.9|2260.9|2257.6|2255.6|2263.9|2261.4|2256.4|2253.8|2762
1688061600000|2023-06-29 18:00:00|2257.5|2255.5|2258.6|2255.6|2261.5|2258.7|2256.4|2253.9|2222
1688065200000|2023-06-29 19:00:00|2258.4|2255.4|2259.4|2256.4|2259.8|2257.2|2255.4|2252.6|1714
1688068800000|2023-06-29 20:00:00|2259.3|2256.3|2258|2255|2260.4|2257.5|2257.8|2254.8|877
1688076000000|2023-06-29 22:00:00|2259.1|2256.1|2258.4|2255.4|2260.1|2257.5|2258|2255.3|678
1688079600000|2023-06-29 23:00:00|2258.6|2255.6|2260.1|2257.1|2260.7|2257.7|2257.5|2254.9|590
1688083200000|2023-06-30 00:00:00|2260.2|2257.2|2259.9|2256.9|2261.1|2258.1|2257.7|2254.7|1029
1688086800000|2023-06-30 01:00:00|2260|2257|2260|2257|2263.8|2260.8|2257.3|2254.3|2598
1688090400000|2023-06-30 02:00:00|2259.8|2256.8|2261.1|2258.1|2264.5|2261.5|2259|2256|2049
1688094000000|2023-06-30 03:00:00|2261|2258|2263.7|2260.7|2265.1|2262.5|2259.7|2256.7|1337
1688097600000|2023-06-30 04:00:00|2263.8|2260.8|2268.4|2265.4|2268.6|2266.1|2263.6|2260.6|1283
1688101200000|2023-06-30 05:00:00|2268.5|2265.5|2261|2258|2271.7|2268.7|2260.9|2258|2058
1688104800000|2023-06-30 06:00:00|2260.9|2257.9|2256|2253|2261|2258.5|2251.2|2248.4|2770
1688108400000|2023-06-30 07:00:00|2255.9|2252.9|2244.1|2241.1|2255.9|2252.9|2242.7|2240.1|3139
1688112000000|2023-06-30 08:00:00|2244|2241|2237.5|2234.5|2245.9|2243.1|2236|2233.1|3037
1688115600000|2023-06-30 09:00:00|2238|2235|2246.3|2243.3|2246.9|2243.9|2237|2234|2680
1688119200000|2023-06-30 10:00:00|2245.7|2243.7|2248.2|2245.2|2250.8|2247.8|2244.2|2241.2|2125
1688122800000|2023-06-30 11:00:00|2247.6|2244.6|2243.4|2240.4|2248.6|2245.6|2240.3|2237.5|2363
1688126400000|2023-06-30 12:00:00|2243.5|2240.5|2245.6|2242.6|2256.7|2254.5|2238.9|2236.4|6688
1688130000000|2023-06-30 13:00:00|2245.5|2242.5|2251.4|2245.8|2255.2|2252.5|2242.1|2239.7|7321
1688133600000|2023-06-30 14:00:00|2250.6|2245.9|2271.4|2268.4|2278.8|2275.8|2247.8|2244.8|8474
1688137200000|2023-06-30 15:00:00|2271.3|2268.3|2275.8|2272.8|2276.7|2274.5|2266.7|2264|4327
1688140800000|2023-06-30 16:00:00|2275.9|2272.9|2279.5|2277.5|2281.5|2278.9|2274|2271.5|2819
1688144400000|2023-06-30 17:00:00|2279.6|2277.6|2276.2|2274.2|2285.8|2283.4|2274.6|2272.2|2563
1688148000000|2023-06-30 18:00:00|2276.8|2273.8|2278.3|2276.3|2280.5|2277.8|2275.8|2273.4|1509
1688151600000|2023-06-30 19:00:00|2278.4|2276.4|2278.4|2276.4|2280.1|2277.7|2275.8|2273.4|1758
1688155200000|2023-06-30 20:00:00|2278.7|2275.7|2279.1|2276.1|2281.9|2276.6|2275.2|2272.5|1736
1688335200000|2023-07-02 22:00:00|2278.1|2275.1|2278.8|2275.8|2280.3|2277.3|2275.6|2270|1011
1688338800000|2023-07-02 23:00:00|2278.5|2275.5|2276.5|2274.5|2279|2276|2275.8|2273.3|870
1688342400000|2023-07-03 00:00:00|2276.3|2274.3|2275.6|2272.6|2279|2276.1|2274.3|2271.5|1216
1688346000000|2023-07-03 01:00:00|2275|2273|2277|2275|2280.7|2277.7|2272.9|2270|3279
1688349600000|2023-07-03 02:00:00|2276.9|2274.9|2276.3|2273.3|2278.4|2275.8|2274.8|2271.8|2482
1688353200000|2023-07-03 03:00:00|2276.2|2273.2|2283.1|2280.1|2284.7|2282.3|2276|2273|1699
1688356800000|2023-07-03 04:00:00|2283.2|2280.2|2287|2285|2288.7|2286|2282.7|2279.7|1291
1688360400000|2023-07-03 05:00:00|2287.6|2284.6|2289.6|2286.6|2296.1|2293.1|2284|2281|2642
1688364000000|2023-07-03 06:00:00|2289.5|2286.5|2283.8|2280.8|2291.5|2288.5|2279.1|2276.5|2933
1688367600000|2023-07-03 07:00:00|2283.9|2280.9|2273.1|2271.1|2286.8|2284.4|2272.1|2269.8|2915
1688371200000|2023-07-03 08:00:00|2272.6|2270.6|2276.4|2274.4|2280.4|2278.4|2271.6|2269|2569
1688374800000|2023-07-03 09:00:00|2276.3|2274.3|2277.9|2275.9|2284.3|2281.4|2273|2271|1978
1688378400000|2023-07-03 10:00:00|2278|2276|2281|2278|2282.7|2280.1|2275.9|2273.9|1697
1688382000000|2023-07-03 11:00:00|2280.9|2277.9|2279.9|2276.9|2282.8|2280.1|2275.8|2273.8|2479
1688385600000|2023-07-03 12:00:00|2280|2277|2295.6|2293.6|2296.6|2293.7|2276.5|2274.1|4141
1688389200000|2023-07-03 13:00:00|2295.5|2293.5|2299.2|2296.2|2302.2|2299.9|2289.5|2287.4|5859
1688392800000|2023-07-03 14:00:00|2299.3|2296.3|2299.9|2296.9|2308.9|2305.9|2290.9|2288.4|7746
1688396400000|2023-07-03 15:00:00|2299.8|2296.8|2295.5|2293.5|2302.5|2299.5|2293.6|2291.1|4426
1688400000000|2023-07-03 16:00:00|2295.4|2293.4|2289.4|2287.4|2296.2|2294|2288.7|2286.1|2998
1688403600000|2023-07-03 17:00:00|2289.8|2287.8|2289.5|2286.5|2293.5|2290.9|2288.3|2285.8|1255
1688407200000|2023-07-03 18:00:00|2289.3|2286.3|2290|2288|2291.2|2288.7|2288.4|2285.9|704
1688410800000|2023-07-03 19:00:00|2290.1|2288.1|2290.8|2288.8|2292.6|2290.2|2289.8|2287.2|559
1688414400000|2023-07-03 20:00:00|2290.7|2288.7|2291.9|2288.9|2292.8|2289.8|2288.8|2286.2|751
1688421600000|2023-07-03 22:00:00|2291|2288|2292|2289|2294.6|2290|2289|2280|218
1688425200000|2023-07-03 23:00:00|2291.9|2288.9|2291.6|2288.6|2293.3|2290.3|2290.3|2287.3|535
1688428800000|2023-07-04 00:00:00|2291.7|2288.7|2291.7|2288.7|2293.3|2290.3|2290.5|2287.5|1144
1688432400000|2023-07-04 01:00:00|2291.8|2288.8|2295.1|2292.1|2298.4|2295.7|2289.6|2286.6|2634
1688436000000|2023-07-04 02:00:00|2295.2|2292.2|2292.8|2289.8|2295.3|2292.6|2291.8|2289|1568
1688439600000|2023-07-04 03:00:00|2293|2290|2293.6|2290.6|2296.6|2293.7|2291.9|2289.3|1289
1688443200000|2023-07-04 04:00:00|2293.7|2290.7|2296.1|2293.1|2296.2|2293.6|2291.9|2289.4|1636
1688446800000|2023-07-04 05:00:00|2296|2293|2290.2|2287.2|2296.2|2293.2|2289.8|2286.8|1322
1688450400000|2023-07-04 06:00:00|2290.3|2287.3|2299.4|2297.4|2301.3|2298.6|2289.4|2286.4|2673
1688454000000|2023-07-04 07:00:00|2299.5|2297.5|2296.8|2293.8|2301.2|2299.2|2292.4|2290|3172
1688457600000|2023-07-04 08:00:00|2296.9|2293.9|2297.3|2295.3|2298.6|2296|2291.7|2289.3|2956
1688461200000|2023-07-04 09:00:00|2297.4|2295.4|2301.3|2299.3|2304.3|2301.8|2297.3|2294.8|3076
1688464800000|2023-07-04 10:00:00|2301.4|2299.4|2303.3|2301.3|2306.1|2303.6|2297.5|2294.8|2792
1688468400000|2023-07-04 11:00:00|2303.4|2301.4|2303.5|2301.5|2304.6|2302.3|2301.3|2299.3|1654
1688472000000|2023-07-04 12:00:00|2303.6|2301.6|2300.7|2298.7|2307.1|2304.8|2297.9|2294.9|2519
1688475600000|2023-07-04 13:00:00|2300.6|2298.6|2302.8|2299.8|2305.7|2303|2297.6|2295.3|2540
1688479200000|2023-07-04 14:00:00|2302.7|2299.7|2303.8|2300.8|2306.2|2303.6|2302.1|2299.5|2119
1688482800000|2023-07-04 15:00:00|2303.6|2301.6|2302.8|2300.8|2305.2|2302.7|2298.9|2296.4|2139
1688486400000|2023-07-04 16:00:00|2303.6|2300.6|2299.6|2296.6|2303.6|2301.2|2297.5|2294.9|2877
1688490000000|2023-07-04 17:00:00|2299.7|2296.7|2298.2|2295.2|2301.4|2298.7|2296.1|2293.1|1045
1688493600000|2023-07-04 18:00:00|2298.1|2295.1|2298.7|2295.7|2299.6|2296.6|2297|2294.1|594
1688508000000|2023-07-04 22:00:00|2299.4|2293.7|2298.4|2295.4|2300.6|2296.4|2297|2291.6|726
1688511600000|2023-07-04 23:00:00|2298.5|2295.5|2298|2296|2299|2296.6|2297.4|2294.4|646
1688515200000|2023-07-05 00:00:00|2298.7|2295.7|2300.3|2297.3|2301.2|2298.4|2297.7|2294.9|927
1688518800000|2023-07-05 01:00:00|2300.4|2297.4|2295.5|2292.5|2302.3|2299.6|2294.9|2291.9|2072
1688522400000|2023-07-05 02:00:00|2295.4|2292.4|2295.7|2292.7|2295.9|2293.4|2293.1|2290.5|1846
1688526000000|2023-07-05 03:00:00|2295.6|2292.6|2293.5|2291.5|2296.1|2293.5|2293|2290.3|1204
1688529600000|2023-07-05 04:00:00|2293.7|2291.7|2295.1|2292.1|2295.3|2292.8|2293.3|2290.5|755
1688533200000|2023-07-05 05:00:00|2295|2292|2297.5|2294.5|2301.5|2298.5|2292.8|2289.9|1717
1688536800000|2023-07-05 06:00:00|2297.6|2294.6|2282.1|2279.1|2299|2296|2278.7|2276.2|3403
1688540400000|2023-07-05 07:00:00|2282.5|2279.5|2287.3|2285.3|2287.9|2285.8|2278.1|2275.5|3096
1688544000000|2023-07-05 08:00:00|2287|2285|2284.4|2282.4|2289.4|2287.4|2279.9|2277.7|2656
1688547600000|2023-07-05 09:00:00|2284.2|2282.2|2289.7|2287.7|2291.1|2289.1|2283.6|2281.6|1972
1688551200000|2023-07-05 10:00:00|2289.6|2287.6|2284.2|2281.2|2291.3|2289|2283.2|2280.6|1505
1688554800000|2023-07-05 11:00:00|2283.8|2280.8|2286.8|2284.8|2288.3|2285.9|2279.5|2276.5|2125
1688558400000|2023-07-05 12:00:00|2286.9|2284.9|2290.1|2288.1|2296|2293|2282.4|2279.8|4310
1688562000000|2023-07-05 13:00:00|2290.4|2288.4|2313.2|2310.2|2332.2|2329.6|2288.5|2285.8|9046
1688565600000|2023-07-05 14:00:00|2313.3|2310.3|2319.1|2316.1|2323.8|2321.2|2300.4|2298|7071
1688569200000|2023-07-05 15:00:00|2319.5|2316.5|2322.6|2320.6|2328|2325|2317.7|2315.2|3902
1688572800000|2023-07-05 16:00:00|2322.7|2320.7|2320.7|2318.7|2325|2322.8|2318.1|2315.6|2301
1688576400000|2023-07-05 17:00:00|2320.6|2318.6|2318.8|2315.8|2322.2|2319.7|2317.2|2313.7|2200
1688580000000|2023-07-05 18:00:00|2319.8|2314.8|2312.5|2310.5|2323.6|2320.6|2310.1|2307.6|3020
1688583600000|2023-07-05 19:00:00|2312.6|2310.6|2314|2311|2317.6|2315.1|2311.7|2309.7|1990
1688587200000|2023-07-05 20:00:00|2313|2311.4|2314.2|2311.2|2317.2|2313.2|2313|2308.2|859
1688594400000|2023-07-05 22:00:00|2315|2312|2314.2|2311.2|2316.8|2313.6|2313.6|2310.4|803
1688598000000|2023-07-05 23:00:00|2314.1|2311.1|2314.6|2311.6|2315.9|2312.9|2313.6|2310.6|641
1688601600000|2023-07-06 00:00:00|2314.8|2311.8|2316.4|2313.4|2317.5|2314.5|2313.5|2310.5|1271
1688605200000|2023-07-06 01:00:00|2316.5|2313.5|2320.7|2317.7|2323|2320.3|2316.4|2313.4|3651
1688608800000|2023-07-06 02:00:00|2320.8|2317.8|2315.4|2312.4|2321|2318.5|2313.3|2310.3|2639
1688612400000|2023-07-06 03:00:00|2315.3|2312.3|2312.6|2309.6|2316.3|2313.3|2312.2|2309.2|1564
1688616000000|2023-07-06 04:00:00|2312.5|2309.5|2312|2309|2312.6|2309.6|2309.5|2306.9|1410
1688619600000|2023-07-06 05:00:00|2311.9|2308.9|2317.7|2314.7|2319.4|2316.4|2311|2308|2110
1688623200000|2023-07-06 06:00:00|2317.5|2314.5|2322.4|2320.4|2327.1|2324.5|2317.2|2314.2|2691
1688626800000|2023-07-06 07:00:00|2322.5|2320.5|2320.6|2318.6|2326.9|2324.1|2319.3|2317|2469
1688630400000|2023-07-06 08:00:00|2320.7|2318.7|2317.6|2315.6|2323.4|2320.4|2314.1|2312.1|2386
1688634000000|2023-07-06 09:00:00|2317.7|2315.7|2310.2|2308.2|2320.5|2318.3|2308.9|2306.7|1811
1688637600000|2023-07-06 10:00:00|2310|2308|2318.9|2316.9|2320.9|2318.9|2309.2|2306.8|2464
1688641200000|2023-07-06 11:00:00|2319|2317|2321.4|2319.4|2324.3|2321.9|2316.2|2314.2|2799
1688644800000|2023-07-06 12:00:00|2321.3|2319.3|2276.1|2274.1|2325.5|2323.1|2268.2|2265.2|9829
1688648400000|2023-07-06 13:00:00|2276.3|2274.3|2283.5|2280.5|2294.2|2291.7|2272.5|2269.6|9344
1688652000000|2023-07-06 14:00:00|2280.9|2277.9|2267.4|2264.4|2283.2|2280.2|2253.9|2250.9|8943
1688655600000|2023-07-06 15:00:00|2266.9|2264.9|2272.9|2270.9|2273.9|2271.6|2264.5|2261.8|4379
1688659200000|2023-07-06 16:00:00|2273|2271|2271.1|2269.1|2276|2273.5|2269.9|2267.2|2140
1688662800000|2023-07-06 17:00:00|2271|2269|2271.1|2268.1|2273.6|2270.6|2267.5|2264.9|1654
1688666400000|2023-07-06 18:00:00|2271.2|2268.2|2272.2|2270.2|2273.4|2270.9|2269.6|2267.1|1260
1688670000000|2023-07-06 19:00:00|2272.3|2270.3|2272.5|2269.5|2274.7|2272.4|2271.2|2268.2|972
1688673600000|2023-07-06 20:00:00|2272.3|2269.3|2273.5|2270.5|2275|2271.3|2270.8|2268.3|783
1688680800000|2023-07-06 22:00:00|2272.9|2269.9|2273.7|2270.7|2278.4|2271.2|2271.4|2268.4|595
1688684400000|2023-07-06 23:00:00|2273.6|2270.6|2274.2|2271.2|2275.7|2272.7|2273.2|2270.2|519
1688688000000|2023-07-07 00:00:00|2274.3|2271.3|2273.3|2270.3|2275.4|2272.4|2270.7|2267.9|1231
1688691600000|2023-07-07 01:00:00|2273.4|2270.4|2268.1|2265.1|2273.8|2270.8|2267.8|2264.9|2017
1688695200000|2023-07-07 02:00:00|2268.2|2265.2|2268.6|2265.6|2270.4|2267.5|2266.9|2263.9|1290
1688698800000|2023-07-07 03:00:00|2268.8|2265.8|2270.2|2267.2|2272.9|2269.9|2268.6|2265.6|1172
1688702400000|2023-07-07 04:00:00|2270.3|2267.3|2271.7|2268.7|2273.3|2270.3|2268.9|2266.1|829
1688706000000|2023-07-07 05:00:00|2271.9|2268.9|2272.5|2269.5|2274.9|2271.9|2271|2268|1733
1688709600000|2023-07-07 06:00:00|2272.6|2269.6|2265.7|2262.7|2272.6|2269.8|2265|2262.6|2220
1688713200000|2023-07-07 07:00:00|2265.6|2262.6|2272|2270|2278.6|2275.7|2262.7|2260.5|2493
1688716800000|2023-07-07 08:00:00|2272.1|2270.1|2271.5|2269.5|2274.1|2272.1|2266.2|2263.6|1926
1688720400000|2023-07-07 09:00:00|2271.6|2269.6|2271.6|2268.6|2273.1|2271.1|2268.7|2266.2|1807
1688724000000|2023-07-07 10:00:00|2271.7|2268.7|2273.2|2270.2|2277.4|2275.4|2270.2|2267.9|1432
1688727600000|2023-07-07 11:00:00|2273.3|2270.3|2270.4|2268.4|2274.1|2272.1|2270|2267.5|1496
1688731200000|2023-07-07 12:00:00|2271.3|2268.3|2277.9|2275.9|2296.3|2293.3|2264|2259.8|7452
1688734800000|2023-07-07 13:00:00|2277.6|2275.6|2294.9|2292.9|2302.1|2299.6|2271|2269|7885
1688738400000|2023-07-07 14:00:00|2295.1|2293.1|2315.2|2313.2|2315.7|2313.3|2289.3|2287.2|6047
1688742000000|2023-07-07 15:00:00|2315.1|2313.1|2306|2304|2316.5|2314.5|2303.9|2301.6|3323
1688745600000|2023-07-07 16:00:00|2305.9|2303.9|2308|2306|2309.6|2307.5|2304.8|2301.8|1980
1688749200000|2023-07-07 17:00:00|2307.9|2305.9|2312.2|2310.2|2313.2|2310.9|2307.1|2304.7|1424
1688752800000|2023-07-07 18:00:00|2312.1|2310.1|2312.8|2309.8|2313.8|2311.2|2310|2307.3|988
1688756400000|2023-07-07 19:00:00|2312.4|2309.4|2310.9|2307.9|2313.3|2310.9|2310|2307.5|1230
1688760000000|2023-07-07 20:00:00|2310.5|2307.5|2310.3|2307.3|2313.8|2309.7|2307.4|2298.4|1638
1688940000000|2023-07-09 22:00:00|2311.1|2302.1|2308.9|2305.9|2314.5|2311.4|2307|2299.5|1369
1688943600000|2023-07-09 23:00:00|2309|2306|2308.5|2305.5|2309.3|2306.3|2305.5|2302.5|970
1688947200000|2023-07-10 00:00:00|2308.4|2305.4|2306.7|2303.7|2309.6|2306.6|2303.3|2300.7|1449
1688950800000|2023-07-10 01:00:00|2307|2304|2307.8|2304.8|2317.1|2314.1|2305.6|2302.6|3790
1688954400000|2023-07-10 02:00:00|2307.7|2304.7|2307.7|2305.7|2309.2|2306.2|2305.9|2303.1|2237
1688958000000|2023-07-10 03:00:00|2307.8|2305.8|2307.4|2304.4|2309.8|2306.8|2304.4|2301.7|1905
1688961600000|2023-07-10 04:00:00|2307.6|2304.6|2304|2301|2307.7|2305.2|2303|2300.3|1393
1688965200000|2023-07-10 05:00:00|2303.8|2300.8|2300.8|2297.8|2304.5|2301.5|2300.6|2297.6|1698
1688968800000|2023-07-10 06:00:00|2301|2298|2305.3|2303.3|2308.8|2306.4|2299.7|2297.2|2528
1688972400000|2023-07-10 07:00:00|2305.4|2303.4|2311.1|2309.1|2311.7|2309.7|2304.9|2302.9|2180
1688976000000|2023-07-10 08:00:00|2311.2|2309.2|2310.5|2308.5|2311.6|2309.6|2305.7|2303.7|1861
1688979600000|2023-07-10 09:00:00|2310.4|2308.4|2303.8|2301.8|2311.7|2309.6|2303.1|2301.1|1476
1688983200000|2023-07-10 10:00:00|2304.1|2302.1|2306.3|2304.3|2312.4|2310.2|2303.4|2301.4|1761
1688986800000|2023-07-10 11:00:00|2306.2|2304.2|2309|2307|2311.2|2308.6|2304.2|2301.4|2059
1688990400000|2023-07-10 12:00:00|2308.8|2306.8|2280.8|2278.8|2309.9|2307.4|2276.6|2274.6|5464
1688994000000|2023-07-10 13:00:00|2281.7|2278.7|2304.4|2301.4|2307.1|2304.4|2276.1|2273.6|7028
1688997600000|2023-07-10 14:00:00|2304.5|2301.5|2301.8|2299.8|2308.8|2306.3|2299.6|2297.2|5235
1689001200000|2023-07-10 15:00:00|2301.7|2299.7|2307.2|2305.2|2308.2|2305.7|2301.7|2299.7|3067
1689004800000|2023-07-10 16:00:00|2307.1|2305.1|2313.1|2311.1|2314.1|2311.7|2305.2|2302.8|2359
1689008400000|2023-07-10 17:00:00|2313.2|2311.2|2314.7|2312.7|2316.7|2314.6|2312.1|2309.8|2160
1689012000000|2023-07-10 18:00:00|2314.6|2312.6|2314.6|2312.6|2315.9|2313.9|2313|2310.8|1440
1689015600000|2023-07-10 19:00:00|2314.7|2312.7|2315.1|2313.1|2316|2314|2313.2|2311.1|1062
1689019200000|2023-07-10 20:00:00|2315|2313|2315.2|2312.2|2316.5|2313.9|2313.9|2311.4|820
1689026400000|2023-07-10 22:00:00|2315.1|2312.1|2314.9|2311.9|2316.3|2313|2314.1|2311.1|568
1689030000000|2023-07-10 23:00:00|2314.8|2311.8|2314.8|2312.8|2315.7|2313.2|2313.9|2311.4|495
1689033600000|2023-07-11 00:00:00|2315.9|2312.9|2316|2314|2317.6|2315.5|2313.7|2311.5|1285
1689037200000|2023-07-11 01:00:00|2316.1|2314.1|2317.3|2315.3|2333.4|2330.8|2315.4|2313.4|4136
1689040800000|2023-07-11 02:00:00|2317.4|2315.4|2325.1|2322.1|2325.5|2322.5|2316.2|2314.1|2692
1689044400000|2023-07-11 03:00:00|2324.9|2321.9|2322.7|2319.7|2326.8|2323.9|2320.3|2317.9|2128
1689048000000|2023-07-11 04:00:00|2322.6|2319.6|2327.1|2324.1|2327.2|2324.6|2321.6|2319|1584
1689051600000|2023-07-11 05:00:00|2326.8|2323.8|2327|2324|2329.3|2326.4|2324.3|2322|2258
1689055200000|2023-07-11 06:00:00|2327.2|2324.2|2339.4|2337.4|2340.2|2337.8|2326.2|2323.8|4369
1689058800000|2023-07-11 07:00:00|2339|2337|2317.1|2315.1|2339.7|2337.5|2316.9|2314.9|3850
1689062400000|2023-07-11 08:00:00|2316.8|2314.8|2323.4|2321.4|2324.9|2322.9|2315.9|2313.9|2521
1689066000000|2023-07-11 09:00:00|2323.7|2321.7|2323.2|2321.2|2326|2323.9|2320.7|2318.7|2090
1689069600000|2023-07-11 10:00:00|2323.3|2321.3|2316.1|2313.1|2324.2|2322.2|2315.2|2312.8|1999
1689073200000|2023-07-11 11:00:00|2315.5|2313.5|2316.5|2314.5|2319.6|2317.4|2312.8|2310.7|2222
1689076800000|2023-07-11 12:00:00|2316.3|2314.3|2313.8|2310.8|2318.3|2316.3|2304.1|2302|4695
1689080400000|2023-07-11 13:00:00|2313.2|2311.2|2319.4|2317.4|2323.7|2320.9|2309|2306.8|5532
1689084000000|2023-07-11 14:00:00|2319.6|2317.6|2311.8|2309.8|2322.2|2320.2|2311.7|2309|3858
1689087600000|2023-07-11 15:00:00|2311.7|2309.7|2309.8|2307.8|2314.5|2312|2308.4|2306.4|2879
1689091200000|2023-07-11 16:00:00|2309.5|2307.5|2311|2309|2312.7|2310.6|2303|2301|2317
1689094800000|2023-07-11 17:00:00|2310.9|2308.9|2309.6|2307.6|2311.7|2309.4|2307.9|2305.5|1796
1689098400000|2023-07-11 18:00:00|2309.5|2307.5|2312|2310|2312.8|2310.4|2308.1|2306|1164
1689102000000|2023-07-11 19:00:00|2312.1|2310.1|2312.1|2310.1|2313.2|2310.7|2311.2|2309|1047
1689105600000|2023-07-11 20:00:00|2312.2|2310.2|2314|2311|2315.7|2311.9|2311.8|2309|439
1689112800000|2023-07-11 22:00:00|2315.6|2310.1|2315.7|2312.7|2320.4|2313.5|2312.1|2305.9|746
1689116400000|2023-07-11 23:00:00|2315.6|2312.6|2314.9|2311.9|2315.8|2312.9|2313.8|2311.2|587
1689120000000|2023-07-12 00:00:00|2314.8|2311.8|2319.2|2317.2|2321.1|2318.3|2314.5|2311.6|1235
1689123600000|2023-07-12 01:00:00|2319.3|2317.3|2323.1|2320.1|2325.5|2322.9|2319|2316.4|2997
1689127200000|2023-07-12 02:00:00|2323|2320|2325.5|2323.5|2327.4|2325.3|2322.2|2319.8|2512
1689130800000|2023-07-12 03:00:00|2326.1|2323.1|2323.7|2321.7|2326.7|2324.3|2321.7|2319.4|1650
1689134400000|2023-07-12 04:00:00|2323.6|2321.6|2326.5|2323.5|2327.1|2324.2|2323.6|2321.1|924
1689138000000|2023-07-12 05:00:00|2326.4|2323.4|2323.8|2320.8|2328.4|2326.4|2323|2320.4|1774
1689141600000|2023-07-12 06:00:00|2323.7|2320.7|2321.5|2319.5|2327.5|2325.3|2320.1|2317.9|2603
1689145200000|2023-07-12 07:00:00|2321.6|2319.6|2315.6|2313.6|2322.6|2320.2|2313.7|2311.7|1984
1689148800000|2023-07-12 08:00:00|2315.5|2313.5|2317.7|2315.7|2320.3|2318.3|2313.4|2311.4|1522
1689152400000|2023-07-12 09:00:00|2317.8|2315.8|2319.3|2317.3|2320.3|2318.3|2316.6|2314.6|1109
1689156000000|2023-07-12 10:00:00|2319.2|2317.2|2317.2|2315.2|2319.2|2317.2|2315.5|2313.5|1078
1689159600000|2023-07-12 11:00:00|2317.3|2315.3|2318.1|2316.1|2321.1|2319.1|2315.1|2313.1|1882
1689163200000|2023-07-12 12:00:00|2318.3|2316.3|2358.1|2356.1|2368.8|2365.8|2316|2313.9|9223
1689166800000|2023-07-12 13:00:00|2358|2356|2395.5|2393.5|2401.6|2399.6|2352.3|2349.9|10349
1689170400000|2023-07-12 14:00:00|2394.9|2392.9|2402.6|2400.6|2403.9|2401.9|2386.7|2384.2|6742
1689174000000|2023-07-12 15:00:00|2403|2401|2406.2|2404.2|2408.4|2406.4|2392|2389.6|5236
1689177600000|2023-07-12 16:00:00|2405.9|2403.9|2413.9|2411.9|2414.3|2412.3|2405.8|2403.8|3930
1689181200000|2023-07-12 17:00:00|2414|2412|2412.1|2410.1|2416.3|2414.3|2408.5|2406.5|2813
1689184800000|2023-07-12 18:00:00|2412.2|2410.2|2413.7|2411.7|2415.1|2413.1|2410.2|2408.2|1678
1689188400000|2023-07-12 19:00:00|2413.6|2411.6|2414.2|2412.2|2415.7|2413.1|2411.8|2409.8|1761
1689192000000|2023-07-12 20:00:00|2414.4|2412.4|2413.8|2410.8|2416.2|2412.8|2412.7|2409.6|1017
1689199200000|2023-07-12 22:00:00|2412.3|2409.3|2415.4|2412.4|2416.3|2413.5|2411.1|2406.1|848
1689202800000|2023-07-12 23:00:00|2415.5|2412.5|2415.6|2412.6|2416|2413.5|2413.8|2411.2|761
1689206400000|2023-07-13 00:00:00|2415.9|2412.9|2414.4|2412.4|2419.7|2416.7|2412|2409|1974
1689210000000|2023-07-13 01:00:00|2414.3|2412.3|2422.4|2419.4|2422.8|2420|2411.8|2409.5|3929
1689213600000|2023-07-13 02:00:00|2422.2|2419.2|2423.3|2420.3|2425|2422.7|2418.5|2415.8|2553
1689217200000|2023-07-13 03:00:00|2423.2|2420.2|2422.5|2420.5|2426.6|2423.6|2421.3|2419|2075
1689220800000|2023-07-13 04:00:00|2423.3|2420.3|2415.1|2413.1|2423.7|2421.2|2412.8|2409.9|1594
1689224400000|2023-07-13 05:00:00|2415|2413|2416.9|2413.9|2423.7|2421.2|2411.6|2409|3272
1689228000000|2023-07-13 06:00:00|2416.8|2413.8|2422.1|2420.1|2424.4|2421.8|2415.5|2412.8|4316
1689231600000|2023-07-13 07:00:00|2422.2|2420.2|2425.3|2422.3|2426.9|2424.6|2419.5|2417.5|3151
1689235200000|2023-07-13 08:00:00|2425.6|2422.6|2423.2|2421.2|2426.9|2424.9|2423|2421|1802
1689238800000|2023-07-13 09:00:00|2423.1|2421.1|2421.5|2419.5|2424.8|2422.8|2420.6|2418.1|1434
1689242400000|2023-07-13 10:00:00|2421.4|2419.4|2429.5|2427.5|2430.4|2428.4|2420.7|2418.7|2198
1689246000000|2023-07-13 11:00:00|2429.6|2427.6|2428.8|2426.8|2431.3|2429.3|2425.8|2423.2|2416
1689249600000|2023-07-13 12:00:00|2428.9|2426.9|2438.7|2436.7|2445|2442|2419.1|2416.5|8531
1689253200000|2023-07-13 13:00:00|2438.6|2436.6|2458.9|2456.9|2462.1|2459.5|2434.3|2431.6|8779
1689256800000|2023-07-13 14:00:00|2458.8|2456.8|2472.6|2470.6|2475.3|2472.9|2454.1|2451.6|6598
1689260400000|2023-07-13 15:00:00|2472.8|2470.8|2459.3|2457.3|2475.2|2473.2|2458.3|2456.3|4284
1689264000000|2023-07-13 16:00:00|2459.4|2457.4|2471.2|2469.2|2471.7|2469.7|2459.2|2457.2|3541
1689267600000|2023-07-13 17:00:00|2471.1|2469.1|2480.2|2478.2|2481.4|2479.4|2469.2|2467.2|2648
1689271200000|2023-07-13 18:00:00|2480.3|2478.3|2477.2|2475.2|2483.7|2481.7|2477|2475|1859
1689274800000|2023-07-13 19:00:00|2477.1|2475.1|2482.8|2480.8|2483.9|2481.5|2477.1|2474.7|1747
1689278400000|2023-07-13 20:00:00|2483.6|2480.6|2489.5|2486.5|2492.8|2487.6|2482.7|2480.3|1102
1689285600000|2023-07-13 22:00:00|2492.6|2483.6|2487.3|2485.3|2493.5|2487.3|2486.4|2480.3|970
1689289200000|2023-07-13 23:00:00|2487.4|2485.4|2489|2486|2491.4|2488.4|2487.4|2485.1|983
1689292800000|2023-07-14 00:00:00|2489.3|2486.3|2482.1|2479.1|2490.4|2487.4|2480.8|2477.8|2326
1689296400000|2023-07-14 01:00:00|2481.8|2478.8|2486.7|2483.7|2490.1|2487.1|2473.8|2470.8|4447
1689300000000|2023-07-14 02:00:00|2486.6|2483.6|2488.2|2485.2|2491.3|2489.1|2484|2481.3|3003
1689303600000|2023-07-14 03:00:00|2488.3|2485.3|2487.9|2484.9|2489.6|2486.8|2485.6|2483.2|2038
1689307200000|2023-07-14 04:00:00|2487.8|2484.8|2483.2|2481.2|2487.8|2484.8|2483.2|2480.4|1435
1689310800000|2023-07-14 05:00:00|2483.1|2481.1|2487|2484|2487.2|2484.2|2480.8|2477.8|2558
1689314400000|2023-07-14 06:00:00|2487.1|2484.1|2473.2|2470.2|2487.7|2484.7|2469.2|2466.5|4622
1689318000000|2023-07-14 07:00:00|2473.3|2470.3|2480.5|2478.5|2481.3|2478.6|2471.6|2468.7|3268
1689321600000|2023-07-14 08:00:00|2480.6|2478.6|2477.3|2475.3|2484.5|2482.3|2474.7|2472.7|2670
1689325200000|2023-07-14 09:00:00|2477.2|2475.2|2474.1|2472.1|2480.6|2478.6|2474|2472|1938
1689328800000|2023-07-14 10:00:00|2474|2472|2480.9|2477.9|2482.7|2480.4|2473.3|2471.3|2148
1689332400000|2023-07-14 11:00:00|2481|2478|2484.5|2482.5|2484.5|2482.5|2477.9|2475.6|2331
1689336000000|2023-07-14 12:00:00|2484.6|2482.6|2488.8|2486.8|2498.2|2495.6|2481|2478.5|5219
1689339600000|2023-07-14 13:00:00|2489.1|2486.1|2500.8|2497.8|2503.1|2500.7|2474.4|2472.4|7377
1689343200000|2023-07-14 14:00:00|2500.6|2497.6|2501.1|2498.1|2502.3|2499.6|2476.5|2474.1|9923
1689346800000|2023-07-14 15:00:00|2501.3|2498.3|2492|2490|2502.4|2499.8|2482.7|2480.5|4506
1689350400000|2023-07-14 16:00:00|2492.2|2490.2|2498.8|2496.8|2499.3|2497|2488.9|2486.5|3293
1689354000000|2023-07-14 17:00:00|2498.7|2496.7|2498.3|2496.3|2500.4|2498.1|2495.7|2492.9|2854
1689357600000|2023-07-14 18:00:00|2498.4|2496.4|2500|2497|2503.9|2501.4|2496.8|2494.2|2421
1689361200000|2023-07-14 19:00:00|2499.8|2496.8|2491.6|2488.6|2501.9|2499.3|2491.3|2488.3|1974
1689364800000|2023-07-14 20:00:00|2492.1|2489.1|2497|2494|2498.2|2494.2|2491.1|2487.7|1389
1689544800000|2023-07-16 22:00:00|2493.5|2490.5|2486.2|2484.2|2495.1|2492|2485.5|2483|1386
1689548400000|2023-07-16 23:00:00|2486.3|2484.3|2490.5|2487.5|2490.6|2488|2484|2481.4|1115
1689552000000|2023-07-17 00:00:00|2490.6|2487.6|2495.6|2492.6|2495.7|2493.1|2488.4|2485.7|1536
1689555600000|2023-07-17 01:00:00|2495.7|2492.7|2482.8|2480.8|2496.1|2493.1|2481|2478.3|3940
1689559200000|2023-07-17 02:00:00|2481.9|2479.9|2482|2479|2487.6|2484.9|2480.7|2477.9|2846
1689562800000|2023-07-17 03:00:00|2482.1|2479.1|2479.6|2476.6|2482.7|2480.2|2475.5|2472.5|1977
1689566400000|2023-07-17 04:00:00|2479.7|2476.7|2484.7|2481.7|2485.3|2482.4|2477.9|2475.5|1133
1689570000000|2023-07-17 05:00:00|2484.6|2481.6|2482.2|2479.2|2488.1|2485.1|2481.2|2478.2|2475
1689573600000|2023-07-17 06:00:00|2482.3|2479.3|2481.3|2478.3|2486.4|2483.5|2475.2|2472.9|3154
1689577200000|2023-07-17 07:00:00|2481.2|2479.2|2487.6|2484.6|2487.7|2485.7|2481|2478.7|2815
1689580800000|2023-07-17 08:00:00|2487.1|2484.1|2481.4|2479.4|2492.7|2489.7|2480.3|2477.8|2867
1689584400000|2023-07-17 09:00:00|2481.5|2479.5|2487.9|2485.9|2488.5|2486.5|2477.1|2475.1|2416
1689588000000|2023-07-17 10:00:00|2487.8|2485.8|2482.4|2479.4|2491.4|2489.4|2480.3|2477.3|2051
1689591600000|2023-07-17 11:00:00|2482.3|2479.3|2487.1|2484.1|2487.6|2485.5|2480.7|2477.9|2302
1689595200000|2023-07-17 12:00:00|2487.2|2484.2|2474.2|2472.2|2490.6|2488.6|2468.6|2466.1|6203
1689598800000|2023-07-17 13:00:00|2474.6|2472.6|2480.9|2478.9|2481.6|2479.6|2461.3|2459.3|7610
1689602400000|2023-07-17 14:00:00|2481.2|2479.2|2484.9|2481.9|2487.4|2485.2|2477.1|2474.7|5099
1689606000000|2023-07-17 15:00:00|2485|2482|2486.5|2484.5|2488.2|2485.7|2479.1|2476.4|3126
1689609600000|2023-07-17 16:00:00|2486.6|2484.6|2485.6|2482.6|2487.3|2484.7|2482.2|2479.6|2095
1689613200000|2023-07-17 17:00:00|2485.5|2482.5|2484.7|2482.7|2486.3|2483.8|2479.5|2477.1|1582
1689616800000|2023-07-17 18:00:00|2484.6|2482.6|2484.5|2482.5|2486.1|2483.7|2483.7|2481.3|796
1689620400000|2023-07-17 19:00:00|2484.6|2482.6|2486.5|2483.5|2488|2485.4|2484.5|2482.2|831
1689624000000|2023-07-17 20:00:00|2486.2|2483.2|2485.5|2482.5|2488.5|2484.1|2482.6|2480.4|822
1689631200000|2023-07-17 22:00:00|2485.2|2482.2|2485.1|2482.1|2486|2483.1|2483.9|2481|628
1689634800000|2023-07-17 23:00:00|2485|2482|2485.1|2482.1|2488.3|2485.3|2484.2|2481.2|882
1689638400000|2023-07-18 00:00:00|2484.6|2482.6|2482.7|2479.7|2486.3|2483.8|2482.1|2479.1|1435
1689642000000|2023-07-18 01:00:00|2482.9|2479.9|2490.2|2487.2|2506.6|2503.6|2482.6|2479.6|5994
1689645600000|2023-07-18 02:00:00|2490.1|2487.1|2490.8|2487.8|2493.2|2490.5|2484.9|2482.5|2983
1689649200000|2023-07-18 03:00:00|2490.7|2487.7|2488.5|2486.5|2493.1|2490.1|2487.6|2485.1|2036
1689652800000|2023-07-18 04:00:00|2488.6|2486.6|2490.6|2487.6|2492.9|2490.6|2488.3|2485.5|1300
1689656400000|2023-07-18 05:00:00|2490.5|2487.5|2487.4|2485.4|2495|2492|2487.2|2484.2|2466
1689660000000|2023-07-18 06:00:00|2487.5|2484.5|2493.1|2490.1|2493.6|2490.7|2483.6|2480.6|3755
1689663600000|2023-07-18 07:00:00|2493.2|2490.2|2490.1|2488.1|2498.9|2495.9|2488.6|2486.5|4194
1689667200000|2023-07-18 08:00:00|2490.2|2488.2|2494.4|2492.4|2495.4|2493.2|2488.8|2486.5|2939
1689670800000|2023-07-18 09:00:00|2494.3|2492.3|2493.5|2491.5|2496.7|2494.6|2490.6|2488.3|2009
1689674400000|2023-07-18 10:00:00|2493.6|2491.6|2492.4|2489.4|2496.5|2494.1|2491.2|2488.2|1640
1689678000000|2023-07-18 11:00:00|2492.5|2489.5|2490.3|2487.3|2501.1|2498.1|2487|2484.4|3907
1689681600000|2023-07-18 12:00:00|2490.6|2487.6|2491|2489|2503|2500|2478.4|2475.7|8418
1689685200000|2023-07-18 13:00:00|2491.1|2489.1|2498|2495|2499|2496.8|2478|2475.3|9944
1689688800000|2023-07-18 14:00:00|2497.8|2494.8|2509.5|2507.5|2511.5|2509.3|2489.8|2487.8|10061
1689692400000|2023-07-18 15:00:00|2509.6|2507.6|2513|2511|2518.5|2516.5|2506.4|2504.4|6298
1689696000000|2023-07-18 16:00:00|2512.3|2510.3|2507.6|2505.6|2517.5|2515.5|2502.5|2500.5|4065
1689699600000|2023-07-18 17:00:00|2508|2505|2505.9|2503.9|2508|2505.9|2501.7|2499.7|2607
1689703200000|2023-07-18 18:00:00|2506|2504|2504.7|2502.7|2506.9|2504.7|2503|2500.7|1879
1689706800000|2023-07-18 19:00:00|2504.8|2502.8|2506.4|2503.4|2506.5|2504.2|2503.5|2501.1|1436
1689710400000|2023-07-18 20:00:00|2506.1|2504.1|2507.4|2504.4|2508.9|2505.9|2504.7|2502|931
1689717600000|2023-07-18 22:00:00|2507|2504|2507.7|2504.7|2508.1|2505.7|2506.3|2503.7|662
1689721200000|2023-07-18 23:00:00|2507.5|2504.5|2506.6|2503.6|2508.3|2505.5|2505.8|2502.9|844
1689724800000|2023-07-19 00:00:00|2506.7|2503.7|2508.8|2505.8|2509.2|2506.4|2504.9|2501.9|1403
1689728400000|2023-07-19 01:00:00|2508.7|2505.7|2507.8|2505.8|2512.6|2510.2|2503.9|2501.6|4279
1689732000000|2023-07-19 02:00:00|2507.7|2505.7|2504|2501|2509|2506|2500.9|2498.4|2620
1689735600000|2023-07-19 03:00:00|2504.1|2501.1|2505.6|2502.6|2509.4|2506.9|2502.6|2499.6|1845
1689739200000|2023-07-19 04:00:00|2505.8|2502.8|2504.3|2501.3|2505.8|2503.3|2502.5|2499.5|1078
1689742800000|2023-07-19 05:00:00|2504.4|2501.4|2507.2|2504.2|2508|2505.5|2501.9|2498.9|2196
1689746400000|2023-07-19 06:00:00|2507.7|2504.7|2501.4|2499.4|2508.8|2506.1|2496.3|2493.8|5007
1689750000000|2023-07-19 07:00:00|2501.1|2499.1|2503.3|2501.3|2508.4|2506.4|2500.8|2498.3|3312
1689753600000|2023-07-19 08:00:00|2503.2|2501.2|2507.5|2504.5|2508.7|2506.6|2502.8|2500.8|2252
1689757200000|2023-07-19 09:00:00|2507.6|2504.6|2506.8|2504.8|2510.2|2508.2|2504|2501.6|1862
1689760800000|2023-07-19 10:00:00|2506.7|2504.7|2504.9|2501.9|2508.2|2506.2|2501.9|2499.9|1789
1689764400000|2023-07-19 11:00:00|2505|2502|2501.5|2499.5|2505.8|2503.5|2495.4|2493.1|2472
1689768000000|2023-07-19 12:00:00|2501.6|2499.6|2513.9|2511.9|2523.6|2521.3|2501.1|2499.1|4906
1689771600000|2023-07-19 13:00:00|2513.8|2511.8|2521.1|2519.1|2525.3|2522.8|2507.2|2505.2|6576
1689775200000|2023-07-19 14:00:00|2521|2519|2509.4|2507.4|2522.6|2520.5|2499.7|2497.7|7334
1689778800000|2023-07-19 15:00:00|2509.3|2507.3|2514.7|2512.7|2516.5|2514.5|2507.3|2505.3|4661
1689782400000|2023-07-19 16:00:00|2514.8|2512.8|2516.5|2514.5|2519.1|2517.1|2511.2|2508.9|2940
1689786000000|2023-07-19 17:00:00|2516.6|2514.6|2516.4|2514.4|2520.3|2518.3|2515.3|2512.9|2137
1689789600000|2023-07-19 18:00:00|2516.3|2514.3|2516.2|2514.2|2517.6|2515.4|2513.4|2510.9|1232
1689793200000|2023-07-19 19:00:00|2516.3|2514.3|2517.8|2515.8|2519.3|2517.2|2514.8|2512.8|1437
1689796800000|2023-07-19 20:00:00|2517.7|2515.7|2516.8|2513.8|2518.4|2516.1|2514.2|2511.7|1009
1689804000000|2023-07-19 22:00:00|2515.9|2512.9|2514.2|2512.2|2516.7|2514.1|2513.3|2510.9|757
1689807600000|2023-07-19 23:00:00|2514|2512|2512.7|2510.7|2514.2|2512.1|2512|2509.6|756
1689811200000|2023-07-20 00:00:00|2512.8|2510.8|2518.8|2516.8|2519.6|2517|2511.6|2509.3|1744
1689814800000|2023-07-20 01:00:00|2519|2517|2522.4|2519.4|2528.4|2525.5|2516.4|2514.1|6528
1689818400000|2023-07-20 02:00:00|2522.7|2519.7|2526.1|2523.1|2526.3|2523.9|2518.3|2515.3|3176
1689822000000|2023-07-20 03:00:00|2525.4|2523.4|2522.6|2519.6|2526.2|2523.4|2519.9|2516.9|2509
1689825600000|2023-07-20 04:00:00|2522.7|2519.7|2523.1|2520.1|2524.3|2521.4|2521.5|2518.5|1065
1689829200000|2023-07-20 05:00:00|2523.2|2520.2|2515.2|2512.2|2525.1|2522.1|2511.5|2508.8|3446
1689832800000|2023-07-20 06:00:00|2515.3|2512.3|2511.2|2509.2|2519.1|2516.1|2508.3|2506.3|4871
1689836400000|2023-07-20 07:00:00|2511.4|2509.4|2521|2519|2522.5|2520|2508.7|2506.1|5217
1689840000000|2023-07-20 08:00:00|2521.1|2519.1|2523.1|2521.1|2528.3|2525.8|2520.4|2517.9|3240
1689843600000|2023-07-20 09:00:00|2523.2|2521.2|2521.9|2519.9|2525.5|2523|2519.9|2517.3|2211
1689847200000|2023-07-20 10:00:00|2522|2520|2520.5|2517.5|2526.1|2523.8|2517.7|2515.2|2109
1689850800000|2023-07-20 11:00:00|2520.4|2517.4|2520.6|2518.6|2523.4|2521.2|2516.2|2514.2|2237
1689854400000|2023-07-20 12:00:00|2520.5|2518.5|2514.7|2512.7|2522.4|2519.9|2509.6|2507.6|6090
1689858000000|2023-07-20 13:00:00|2514.8|2512.8|2518|2515|2520.7|2518.6|2504.5|2502.5|7486
1689861600000|2023-07-20 14:00:00|2518.1|2515.1|2492.5|2490.5|2522.4|2520.1|2481.7|2479.7|9227
1689865200000|2023-07-20 15:00:00|2492.2|2490.2|2488.3|2486.3|2493.8|2491.7|2484.3|2482.3|4206
1689868800000|2023-07-20 16:00:00|2488.2|2486.2|2479.5|2477.5|2488.2|2486.2|2472.2|2469.9|3486
1689872400000|2023-07-20 17:00:00|2479.9|2477.9|2480.7|2478.7|2483|2480.7|2477|2475|2453
1689876000000|2023-07-20 18:00:00|2480.6|2478.6|2480|2478|2482.3|2480.2|2476.9|2474.8|1699
1689879600000|2023-07-20 19:00:00|2479.9|2477.9|2473.4|2471.4|2480.2|2478.2|2473.1|2471.1|1765
1689883200000|2023-07-20 20:00:00|2473.3|2471.3|2477.3|2474.3|2478.7|2475.7|2473.2|2471.2|1083
1689890400000|2023-07-20 22:00:00|2478.9|2475.9|2479.7|2476.7|2481.9|2477.2|2477.2|2474.4|679
1689894000000|2023-07-20 23:00:00|2479.5|2476.5|2482.2|2479.2|2482.5|2480|2479.5|2476.5|840
1689897600000|2023-07-21 00:00:00|2482.1|2479.1|2485.8|2483.8|2486.7|2484.2|2479.6|2477.2|1529
1689901200000|2023-07-21 01:00:00|2485.7|2483.7|2488.8|2485.8|2490.2|2487.7|2484.1|2481.7|4273
1689904800000|2023-07-21 02:00:00|2488.7|2485.7|2487.8|2484.8|2490.9|2487.9|2485|2482.1|2781
1689908400000|2023-07-21 03:00:00|2487.7|2484.7|2483|2480|2489.3|2486.3|2482.3|2479.7|1833
1689912000000|2023-07-21 04:00:00|2482.9|2479.9|2483.4|2481.4|2487.6|2484.9|2481.8|2479.3|1115
1689915600000|2023-07-21 05:00:00|2483.9|2480.9|2478.3|2475.3|2485.5|2483|2474.9|2471.9|2309
1689919200000|2023-07-21 06:00:00|2478.1|2475.1|2485.9|2483.9|2489.4|2487.1|2477.9|2474.9|3430
1689922800000|2023-07-21 07:00:00|2485.8|2483.8|2476.6|2473.6|2487.6|2485.6|2476.1|2473.3|3567
1689926400000|2023-07-21 08:00:00|2476.7|2473.7|2471.3|2469.3|2478.6|2476.6|2467.5|2465.5|3765
1689930000000|2023-07-21 09:00:00|2471.4|2469.4|2478.2|2476.2|2478.2|2476.2|2470.8|2468.8|2894
1689933600000|2023-07-21 10:00:00|2478.1|2476.1|2477.2|2475.2|2479.5|2477.4|2473|2471|1802
1689937200000|2023-07-21 11:00:00|2477.7|2474.7|2479.7|2477.7|2483.2|2481.2|2474.9|2472.2|2085
1689940800000|2023-07-21 12:00:00|2479.8|2477.8|2472.1|2470.1|2493.5|2490.7|2470.3|2467.8|4427
1689944400000|2023-07-21 13:00:00|2472.7|2469.7|2469.4|2467.4|2479.8|2477.7|2464.8|2462.4|6324
1689948000000|2023-07-21 14:00:00|2469.7|2467.7|2465.2|2463.2|2476.4|2474.4|2464.9|2462.9|4938
1689951600000|2023-07-21 15:00:00|2465.5|2463.5|2465.1|2463.1|2471.9|2469.7|2460.1|2457.8|3476
1689955200000|2023-07-21 16:00:00|2464.9|2462.9|2469.2|2467.2|2469.3|2467.3|2463.5|2461.4|2197
1689958800000|2023-07-21 17:00:00|2469.1|2467.1|2463.6|2461.6|2470.2|2467.8|2463.5|2461.5|1612
1689962400000|2023-07-21 18:00:00|2463.7|2461.7|2463.5|2461.5|2466.6|2464.5|2463.4|2461.3|1209
1689966000000|2023-07-21 19:00:00|2463.1|2461.1|2461.4|2459.4|2463.4|2461.2|2460.7|2458.5|1014
1689969600000|2023-07-21 20:00:00|2461.6|2459.6|2463|2460|2467.2|2461.7|2460.5|2457.4|1607
1690149600000|2023-07-23 22:00:00|2464.7|2459.7|2462|2458|2465.9|2460.9|2461|2456.6|1366
1690153200000|2023-07-23 23:00:00|2461.9|2457.9|2463.7|2458.7|2464.6|2459.6|2461|2456.5|934
1690156800000|2023-07-24 00:00:00|2463.9|2458.9|2468.4|2465.4|2468.7|2466|2462.6|2457.9|2134
1690160400000|2023-07-24 01:00:00|2468.5|2465.5|2471|2468|2474.1|2471.5|2462.1|2459.1|4374
1690164000000|2023-07-24 02:00:00|2470.9|2467.9|2462.9|2459.9|2472.7|2470.1|2462.1|2459.2|2161
1690167600000|2023-07-24 03:00:00|2462.7|2459.7|2459.3|2456.3|2464.9|2462.4|2458.7|2455.9|1723
1690171200000|2023-07-24 04:00:00|2459.2|2456.2|2460.9|2457.9|2462.4|2459.4|2457|2454.5|1382
1690174800000|2023-07-24 05:00:00|2460.8|2457.8|2462.1|2459.1|2463.8|2461.1|2458.4|2455.9|2258
1690178400000|2023-07-24 06:00:00|2462|2459|2462.7|2459.7|2463.8|2461.7|2454.6|2452.1|3165
1690182000000|2023-07-24 07:00:00|2462.4|2459.4|2455.4|2453.4|2469.5|2467|2455.3|2452.8|4798
1690185600000|2023-07-24 08:00:00|2455.3|2453.3|2450.8|2448.8|2456.5|2454|2449.7|2447.2|3252
1690189200000|2023-07-24 09:00:00|2450.9|2448.9|2463.7|2461.7|2465.7|2463.7|2450.2|2448.2|2800
1690192800000|2023-07-24 10:00:00|2463.6|2461.6|2464.4|2462.4|2466|2463.8|2460.2|2458.2|1681
1690196400000|2023-07-24 11:00:00|2464.3|2462.3|2460.1|2458.1|2467.7|2465.7|2459.5|2457.5|2365
1690200000000|2023-07-24 12:00:00|2460.2|2458.2|2452.2|2450.2|2461.2|2459.2|2445.6|2443.6|4075
1690203600000|2023-07-24 13:00:00|2452.5|2450.5|2438.5|2436.5|2454.7|2452.5|2433.4|2431.4|7898
1690207200000|2023-07-24 14:00:00|2438.6|2436.6|2441.7|2439.7|2445.2|2443.2|2427.4|2425.3|7130
1690210800000|2023-07-24 15:00:00|2441.8|2439.8|2444.3|2442.3|2448.3|2446.3|2440.8|2438.8|3559
1690214400000|2023-07-24 16:00:00|2444.9|2442.9|2443.8|2441.8|2447|2445|2440.7|2438.3|2452
1690218000000|2023-07-24 17:00:00|2443.7|2441.7|2440.8|2438.8|2444.7|2442.2|2439.2|2436.9|1521
1690221600000|2023-07-24 18:00:00|2440.9|2438.9|2437.1|2434.1|2441.3|2438.9|2435.3|2432.8|1638
1690225200000|2023-07-24 19:00:00|2437|2434|2436|2433|2437.3|2434.6|2433.5|2431.3|1036
1690228800000|2023-07-24 20:00:00|2435.9|2432.9|2436.1|2433.1|2437|2434.4|2434.7|2431.9|704
1690236000000|2023-07-24 22:00:00|2435.9|2432.9|2435|2432|2438.8|2433.9|2434.1|2425.1|625
1690239600000|2023-07-24 23:00:00|2435.1|2432.1|2431.2|2429.2|2435.1|2432.6|2431.2|2428.9|976
1690243200000|2023-07-25 00:00:00|2431.7|2429.7|2436.5|2433.5|2437.6|2435.3|2430.6|2428.1|1704
1690246800000|2023-07-25 01:00:00|2436.6|2433.6|2451|2448|2453|2450|2435.4|2432.6|4606
1690250400000|2023-07-25 02:00:00|2450.9|2447.9|2455.1|2452.1|2455.5|2452.8|2447.1|2444.6|2331
1690254000000|2023-07-25 03:00:00|2454.9|2451.9|2455.1|2452.1|2457.9|2455.3|2452.4|2449.4|2204
1690257600000|2023-07-25 04:00:00|2455|2452|2450.2|2447.2|2455.8|2452.8|2450.1|2447.1|1153
1690261200000|2023-07-25 05:00:00|2450.1|2447.1|2457.5|2454.5|2459.7|2456.7|2449.9|2446.9|2546
1690264800000|2023-07-25 06:00:00|2457.4|2454.4|2458.1|2455.1|2460.4|2457.9|2452.8|2449.8|3000
1690268400000|2023-07-25 07:00:00|2457.7|2454.7|2453.3|2451.3|2460.1|2457.6|2448.3|2445.4|3369
1690272000000|2023-07-25 08:00:00|2453.2|2451.2|2464.5|2462.5|2469.1|2466.6|2449.8|2447.2|2954
1690275600000|2023-07-25 09:00:00|2464.4|2462.4|2461|2458|2467.7|2465.1|2458.8|2455.8|2360
1690279200000|2023-07-25 10:00:00|2461.1|2458.1|2457.8|2454.8|2462.1|2459.8|2457.3|2454.7|1452
1690282800000|2023-07-25 11:00:00|2457.7|2454.7|2463.3|2461.3|2469.5|2467.2|2451.6|2448.9|3283
1690286400000|2023-07-25 12:00:00|2463.7|2460.7|2462.2|2460.2|2472.5|2469.5|2452.4|2450.1|4258
1690290000000|2023-07-25 13:00:00|2462.1|2460.1|2458.9|2455.9|2468.7|2466.1|2453.3|2450.6|5856
1690293600000|2023-07-25 14:00:00|2459.1|2456.1|2468.3|2465.3|2472.6|2469.8|2450.7|2447.7|5486
1690297200000|2023-07-25 15:00:00|2468.5|2465.5|2468.9|2466.9|2474.1|2471.4|2464.8|2462.3|2843
1690300800000|2023-07-25 16:00:00|2469.3|2467.3|2466.7|2464.7|2473.4|2471|2466.3|2463.9|1387
1690304400000|2023-07-25 17:00:00|2466.5|2464.5|2464.9|2462.9|2468.4|2465.9|2464|2461.9|1098
1690308000000|2023-07-25 18:00:00|2464.8|2462.8|2465.8|2463.8|2467.5|2465.1|2463.8|2461.4|997
1690311600000|2023-07-25 19:00:00|2465.9|2463.9|2467.2|2465.2|2469|2466.9|2465.4|2462.9|852
1690315200000|2023-07-25 20:00:00|2467.1|2465.1|2470.3|2467.3|2470.9|2468.2|2466.9|2464.6|837
1690322400000|2023-07-25 22:00:00|2470.8|2467.8|2468.4|2465.4|2471.5|2468.9|2467.7|2464.3|849
1690326000000|2023-07-25 23:00:00|2468.3|2465.3|2467.9|2464.9|2469.9|2467.1|2467.3|2464.3|865
1690329600000|2023-07-26 00:00:00|2467.8|2464.8|2468.9|2465.9|2469.5|2466.9|2466.5|2463.9|1180
1690333200000|2023-07-26 01:00:00|2468.6|2465.6|2462.2|2459.2|2468.8|2465.8|2457.8|2454.9|3775
1690336800000|2023-07-26 02:00:00|2462|2460|2466|2463|2467.1|2464.1|2457.2|2454.7|2131
1690340400000|2023-07-26 03:00:00|2466.1|2463.1|2463.6|2461.6|2467|2464.2|2462.6|2460.1|1715
1690344000000|2023-07-26 04:00:00|2463.5|2461.5|2460.4|2457.4|2464.3|2462|2459.6|2456.8|824
1690347600000|2023-07-26 05:00:00|2460.3|2457.3|2463.6|2460.6|2464.5|2462.5|2458.3|2455.3|1808
1690351200000|2023-07-26 06:00:00|2463.1|2460.1|2472.4|2469.4|2474.1|2472.1|2460.6|2458.2|3380
1690354800000|2023-07-26 07:00:00|2472.3|2469.3|2470.9|2468.9|2474.3|2472.3|2467.7|2465.7|2873
1690358400000|2023-07-26 08:00:00|2470.8|2468.8|2472.3|2470.3|2475.2|2472.7|2469.7|2467.7|2303
1690362000000|2023-07-26 09:00:00|2472.2|2470.2|2471.8|2469.8|2474.1|2472.1|2468.6|2466.6|1651
1690365600000|2023-07-26 10:00:00|2471.9|2469.9|2469.5|2467.5|2473.7|2471.7|2468|2466|1644
1690369200000|2023-07-26 11:00:00|2469.6|2467.6|2463.4|2461.4|2472.7|2470.3|2463|2461|2547
1690372800000|2023-07-26 12:00:00|2463.5|2461.5|2462.4|2460.4|2469.6|2467.1|2460.6|2458.3|3925
1690376400000|2023-07-26 13:00:00|2462.3|2460.3|2462.1|2459.1|2467.1|2464.9|2458.4|2455.5|5991
1690380000000|2023-07-26 14:00:00|2462|2459|2470.1|2468.1|2470.5|2468.1|2452.9|2450.5|5583
1690383600000|2023-07-26 15:00:00|2470.5|2467.5|2488.1|2486.1|2496.2|2494.2|2470.1|2467.3|4587
1690387200000|2023-07-26 16:00:00|2488.2|2486.2|2486|2484|2491.7|2489.2|2484.9|2482.5|1997
1690390800000|2023-07-26 17:00:00|2485.9|2483.9|2485.8|2476.8|2488.1|2484|2479.1|2476.2|1954
1690394400000|2023-07-26 18:00:00|2485.2|2476.2|2501.2|2498.2|2505.4|2502.4|2475.5|2467.7|10438
1690398000000|2023-07-26 19:00:00|2501.3|2498.3|2499.7|2496.7|2501.6|2498.6|2487|2484|6016
1690401600000|2023-07-26 20:00:00|2499.6|2496.6|2494.5|2491.5|2499.6|2497|2493.6|2488.7|1299
1690408800000|2023-07-26 22:00:00|2492.9|2489.9|2495.1|2492.1|2496.9|2494.5|2492|2486.1|1441
1690412400000|2023-07-26 23:00:00|2495|2492|2492.7|2490.7|2496.6|2493.6|2491.8|2489.3|912
1690416000000|2023-07-27 00:00:00|2492.6|2490.6|2492.5|2490.5|2493.2|2491|2488.8|2486.8|1601
1690419600000|2023-07-27 01:00:00|2492.4|2490.4|2504.5|2502.5|2505.6|2503.5|2492.3|2490.3|4827
1690423200000|2023-07-27 02:00:00|2504.4|2502.4|2508.2|2506.2|2515.1|2512.8|2504|2502|3803
1690426800000|2023-07-27 03:00:00|2508.1|2506.1|2507|2505|2510.1|2507.9|2503.6|2501.3|1729
1690430400000|2023-07-27 04:00:00|2507.1|2505.1|2505.4|2502.4|2509.7|2507.7|2505.4|2502.4|1225
1690434000000|2023-07-27 05:00:00|2505.5|2502.5|2501.4|2498.4|2505.9|2503|2498.4|2496|2124
1690437600000|2023-07-27 06:00:00|2501.6|2498.6|2494.6|2492.6|2503.3|2500.7|2494.4|2492.2|3498
1690441200000|2023-07-27 07:00:00|2494.8|2492.8|2508.3|2505.3|2512|2510|2493.1|2490.6|3826
1690444800000|2023-07-27 08:00:00|2508.4|2505.4|2495.9|2493.9|2509.1|2507.1|2495.8|2493.7|3564
1690448400000|2023-07-27 09:00:00|2496|2494|2500.1|2498.1|2504.2|2502.2|2495.4|2493.1|2502
1690452000000|2023-07-27 10:00:00|2500|2498|2507.3|2505.3|2507.9|2505.9|2499.3|2497.3|1937
1690455600000|2023-07-27 11:00:00|2507.2|2505.2|2514.9|2512.9|2515.7|2513.7|2502.6|2500.3|2381
1690459200000|2023-07-27 12:00:00|2514.8|2512.8|2483.5|2481.5|2516.1|2513.7|2477.7|2475.1|8653
1690462800000|2023-07-27 13:00:00|2483.7|2481.7|2418.6|2416.6|2483.7|2481.7|2410.6|2408.5|12212
1690466400000|2023-07-27 14:00:00|2418.5|2416.5|2417.5|2415.5|2421.7|2419.7|2405.4|2403.2|9213
1690470000000|2023-07-27 15:00:00|2417.8|2415.8|2422.2|2420.2|2427.3|2425.1|2416|2414|5294
1690473600000|2023-07-27 16:00:00|2422.4|2420.4|2422.8|2420.8|2425|2423|2417.9|2415.5|3814
1690477200000|2023-07-27 17:00:00|2422.7|2420.7|2422.2|2420.2|2428.4|2425.9|2418.2|2416.2|6293
1690480800000|2023-07-27 18:00:00|2422.1|2420.1|2413.4|2411.4|2422.2|2420.2|2412.9|2410.4|3147
1690484400000|2023-07-27 19:00:00|2413.5|2411.5|2411.5|2409.5|2415.5|2413.5|2410.6|2408.2|2490
1690488000000|2023-07-27 20:00:00|2411.3|2409.3|2415.4|2412.4|2416.7|2413.7|2410.9|2408.5|1333
1690495200000|2023-07-27 22:00:00|2415.7|2412.7|2419.3|2416.3|2419.6|2416.6|2415.1|2412.4|1314
1690498800000|2023-07-27 23:00:00|2419.2|2416.2|2418|2415|2419.7|2416.7|2415.4|2412.8|1421
1690502400000|2023-07-28 00:00:00|2417.7|2414.7|2420.7|2417.7|2423.1|2420.7|2414.9|2412.2|2260
1690506000000|2023-07-28 01:00:00|2420.4|2418.4|2415.6|2412.6|2421|2418.4|2412|2409.6|4715
1690509600000|2023-07-28 02:00:00|2415.5|2412.5|2424.4|2421.4|2424.7|2421.7|2413|2410.3|3660
1690513200000|2023-07-28 03:00:00|2423.9|2420.9|2424.2|2421.2|2427.4|2424.4|2421|2418|7943
1690516800000|2023-07-28 04:00:00|2424.3|2421.3|2423.5|2420.5|2425.1|2422.1|2419.5|2416.5|7057
1690520400000|2023-07-28 05:00:00|2423.6|2420.6|2426.2|2423.2|2427.4|2424.4|2422.5|2419.5|5216
1690524000000|2023-07-28 06:00:00|2425.9|2422.9|2420.5|2417.5|2426.4|2423.4|2420.5|2417.5|6121
1690527600000|2023-07-28 07:00:00|2421.1|2418.1|2418.6|2415.6|2424|2421|2417.1|2414.1|7092
1690531200000|2023-07-28 08:00:00|2418.5|2415.5|2416.7|2413.7|2419|2416|2414.4|2411.4|4647
1690534800000|2023-07-28 09:00:00|2416.6|2413.6|2424.5|2421.5|2426.4|2423.4|2416.6|2413.6|4770
1690538400000|2023-07-28 10:00:00|2424.4|2421.4|2424.3|2421.3|2429.4|2426.4|2423|2420|3491
1690542000000|2023-07-28 11:00:00|2424.6|2421.6|2432.3|2429.3|2433.5|2430.5|2423.5|2420.5|5223
1690545600000|2023-07-28 12:00:00|2432.2|2429.2|2430.3|2427.3|2441.2|2435.9|2427.9|2424.9|9702
1690549200000|2023-07-28 13:00:00|2430.5|2427.5|2432.7|2429.7|2435.3|2432.3|2420.3|2417.3|11076
1690552800000|2023-07-28 14:00:00|2433.1|2430.1|2429.3|2426.3|2439.2|2436.2|2426.3|2423.3|9839
1690556400000|2023-07-28 15:00:00|2429.4|2426.4|2438|2435|2441.2|2438.2|2429|2426|7125
1690560000000|2023-07-28 16:00:00|2438.1|2435.1|2439.7|2436.7|2442.6|2439.6|2436.4|2433.4|4867
1690563600000|2023-07-28 17:00:00|2439.9|2436.9|2434.4|2431.4|2439.9|2436.9|2431.6|2428.6|4518
1690567200000|2023-07-28 18:00:00|2434.5|2431.5|2432.2|2429.2|2436.6|2433.6|2431.9|2428.9|2827
1690570800000|2023-07-28 19:00:00|2432.1|2429.1|2433.6|2430.6|2433.9|2430.9|2431.5|2428.5|2665
1690574400000|2023-07-28 20:00:00|2433.2|2430.2|2435.9|2432.9|2437.6|2434.6|2433.2|2430.2|1417
1690754400000|2023-07-30 22:00:00|2437.4|2434.4|2437.8|2434.8|2440.7|2436.8|2435.3|2430.9|924
1690758000000|2023-07-30 23:00:00|2437.9|2434.9|2435.8|2433.8|2438.3|2435.3|2434.6|2431.9|1195
1690761600000|2023-07-31 00:00:00|2435.7|2433.7|2437.4|2434.4|2439.7|2436.7|2433.3|2430.3|1749
1690765200000|2023-07-31 01:00:00|2437.5|2434.5|2434.1|2431.1|2441.3|2438.7|2432.6|2429.6|4542
1690768800000|2023-07-31 02:00:00|2434.5|2431.5|2433.4|2430.4|2436.2|2433.5|2430.6|2428.2|2772
1690772400000|2023-07-31 03:00:00|2433.5|2430.5|2426.5|2423.5|2433.7|2431|2425.8|2423.2|1534
1690776000000|2023-07-31 04:00:00|2426|2424|2424.7|2421.7|2426.9|2424|2423.8|2421.1|1172
1690779600000|2023-07-31 05:00:00|2424.8|2421.8|2426.6|2423.6|2429.4|2426.9|2421|2418.2|2268
1690783200000|2023-07-31 06:00:00|2426.4|2423.4|2426.3|2424.3|2433|2430.8|2424.4|2421.8|2820
1690786800000|2023-07-31 07:00:00|2426.2|2424.2|2426.1|2424.1|2429.8|2427.4|2422.9|2420.4|2498
1690790400000|2023-07-31 08:00:00|2426.2|2424.2|2421.6|2419.6|2428.7|2426.7|2421.2|2418.5|2257
1690794000000|2023-07-31 09:00:00|2421.5|2419.5|2431.7|2429.7|2432.7|2430.2|2421.1|2419.1|2149
1690797600000|2023-07-31 10:00:00|2431.9|2429.9|2438.6|2436.6|2439.3|2436.7|2428.7|2426.3|2076
1690801200000|2023-07-31 11:00:00|2438.7|2436.7|2437.5|2434.5|2442.3|2440.3|2435.4|2432.9|2113
1690804800000|2023-07-31 12:00:00|2437.3|2434.3|2452|2450|2459.4|2456.5|2434.8|2432.6|4470
1690808400000|2023-07-31 13:00:00|2452.1|2450.1|2479.1|2477.1|2480.1|2478|2445.9|2443.5|6744
1690812000000|2023-07-31 14:00:00|2479.2|2477.2|2476|2474|2483.6|2481.5|2469.5|2467.5|5364
1690815600000|2023-07-31 15:00:00|2476.1|2474.1|2481.5|2479.5|2483.7|2481.5|2473|2471|2845
1690819200000|2023-07-31 16:00:00|2481.4|2479.4|2481.1|2479.1|2484.9|2482.9|2479.8|2477.7|1578
1690822800000|2023-07-31 17:00:00|2480.9|2478.9|2482.8|2480.8|2485.3|2482.7|2480.3|2477.9|1489
1690826400000|2023-07-31 18:00:00|2482.9|2480.9|2476.3|2474.3|2483.4|2481|2475.7|2473.7|1400
1690830000000|2023-07-31 19:00:00|2476.4|2474.4|2474.1|2472.1|2477.6|2475.6|2473.5|2471.3|1698
1690833600000|2023-07-31 20:00:00|2474.4|2472.4|2476|2474|2478.3|2475.7|2474.4|2469|1089
1690840800000|2023-07-31 22:00:00|2477.3|2474.3|2476|2473|2478|2475.1|2475.6|2467.8|716
1690844400000|2023-07-31 23:00:00|2476.2|2473.2|2475.3|2472.3|2477|2474.4|2474.2|2471.6|880
1690848000000|2023-08-01 00:00:00|2475.4|2472.4|2473.1|2470.1|2477.5|2474.9|2470.3|2467.9|1303
1690851600000|2023-08-01 01:00:00|2473|2470|2466.2|2463.2|2474.7|2471.9|2465.5|2462.5|2841
1690855200000|2023-08-01 02:00:00|2466.1|2463.1|2463.9|2460.9|2466.3|2463.4|2461.7|2458.8|1965
1690858800000|2023-08-01 03:00:00|2463.8|2460.8|2467.8|2464.8|2468.3|2465.7|2463.1|2460.1|1450
1690862400000|2023-08-01 04:00:00|2467.7|2464.7|2462.5|2460.5|2467.9|2464.9|2462.3|2459.6|1304
1690866000000|2023-08-01 05:00:00|2462.4|2460.4|2460.6|2457.6|2463.4|2460.7|2458.9|2455.9|1816
1690869600000|2023-08-01 06:00:00|2460.5|2457.5|2459.6|2457.6|2461|2458.5|2454.8|2452.3|2333
1690873200000|2023-08-01 07:00:00|2459.9|2457.9|2456.3|2454.3|2459.9|2457.9|2454.2|2451.8|2749
1690876800000|2023-08-01 08:00:00|2456.2|2454.2|2452.2|2450.2|2456.4|2454.4|2448.9|2446.9|2520
1690880400000|2023-08-01 09:00:00|2451.9|2449.9|2454|2452|2457.2|2455.2|2451.7|2449.2|1971
1690884000000|2023-08-01 10:00:00|2454.1|2452.1|2454.3|2452.3|2456.9|2454.9|2449.6|2447|1827
1690887600000|2023-08-01 11:00:00|2455.7|2452.7|2445.9|2443.9|2455.7|2453.3|2442.9|2440.9|2432
1690891200000|2023-08-01 12:00:00|2446|2444|2425.7|2423.7|2450.5|2448.5|2421.1|2419|6203
1690894800000|2023-08-01 13:00:00|2425.8|2423.8|2431.8|2428.8|2435.9|2433.4|2421.7|2419.3|8020
1690898400000|2023-08-01 14:00:00|2431.9|2428.9|2427.3|2425.3|2447.8|2444.8|2422.7|2420.5|7428
1690902000000|2023-08-01 15:00:00|2427.4|2425.4|2420.1|2417.1|2428.6|2426.3|2413.8|2411.5|4543
1690905600000|2023-08-01 16:00:00|2420|2417|2418.7|2416.7|2421.9|2419.2|2416.6|2414.1|1953
1690909200000|2023-08-01 17:00:00|2418.8|2416.8|2423.3|2421.3|2423.9|2421.6|2418.3|2415.9|1548
1690912800000|2023-08-01 18:00:00|2423.5|2421.5|2431|2429|2431.4|2429.1|2423.2|2420.8|1161
1690916400000|2023-08-01 19:00:00|2431.4|2428.4|2431.5|2429.5|2433.5|2431.3|2430.7|2428.3|1000
1690920000000|2023-08-01 20:00:00|2431.4|2429.4|2430.9|2427.9|2432.7|2430.5|2430.2|2426.2|703
1690927200000|2023-08-01 22:00:00|2438.3|2435.3|2439.8|2436.8|2444.2|2439.5|2435.9|2427.2|2027
1690930800000|2023-08-01 23:00:00|2439.5|2436.5|2441|2439|2442.9|2440.1|2437.1|2434.4|1438
1690934400000|2023-08-02 00:00:00|2441.1|2439.1|2437.7|2435.7|2442.1|2439.6|2435.9|2433.3|1991
1690938000000|2023-08-02 01:00:00|2437.8|2435.8|2440.7|2437.7|2447.1|2444.8|2434.3|2432.1|3305
1690941600000|2023-08-02 02:00:00|2440.3|2437.3|2435.6|2432.6|2441.1|2438.6|2435.2|2432.4|2618
1690945200000|2023-08-02 03:00:00|2435.7|2432.7|2435.2|2432.2|2435.9|2433.4|2430.3|2427.4|1942
1690948800000|2023-08-02 04:00:00|2435.3|2432.3|2433.4|2431.4|2435.6|2433|2431.5|2429|1336
1690952400000|2023-08-02 05:00:00|2433.5|2431.5|2434.4|2431.4|2439.2|2436.5|2432.7|2430.2|2420
1690956000000|2023-08-02 06:00:00|2434.3|2431.3|2431|2429|2435.5|2433|2428.9|2426.9|3023
1690959600000|2023-08-02 07:00:00|2431.1|2429.1|2430.4|2428.4|2432|2430|2427.9|2425.4|2907
1690963200000|2023-08-02 08:00:00|2430.5|2428.5|2435.6|2433.6|2437.6|2435.4|2428.5|2426.5|2551
1690966800000|2023-08-02 09:00:00|2435.7|2433.7|2434.5|2432.5|2440|2438|2432.1|2430.1|2252
1690970400000|2023-08-02 10:00:00|2434.4|2432.4|2442.3|2440.3|2444.8|2442.5|2430.7|2428.7|1903
1690974000000|2023-08-02 11:00:00|2442.6|2439.6|2441.6|2439.6|2450.6|2448.1|2439.4|2436.9|2744
1690977600000|2023-08-02 12:00:00|2441.5|2439.5|2422.7|2420.7|2449.2|2446.7|2420.8|2418.5|7619
1690981200000|2023-08-02 13:00:00|2422.8|2420.8|2413.8|2411.8|2423.4|2421.4|2411|2408.6|7032
1690984800000|2023-08-02 14:00:00|2414.1|2412.1|2373.8|2371.8|2414.8|2412.6|2369.3|2366.7|8482
1690988400000|2023-08-02 15:00:00|2373.7|2371.7|2369|2367|2378.6|2376.2|2365.8|2362.8|4662
1690992000000|2023-08-02 16:00:00|2368.9|2366.9|2377.4|2375.4|2379.8|2377.3|2367.9|2365.8|3591
1690995600000|2023-08-02 17:00:00|2377.6|2375.6|2374.3|2372.3|2379.1|2376.8|2374|2371.5|2082
1690999200000|2023-08-02 18:00:00|2374.5|2372.5|2373.6|2371.6|2376.2|2373.8|2372.5|2370.4|1137
1691002800000|2023-08-02 19:00:00|2373.5|2371.5|2372.4|2370.4|2374.9|2372.6|2371.8|2369.6|1223
1691006400000|2023-08-02 20:00:00|2372|2370|2373.6|2368.5|2375.8|2371.4|2370.6|2368.3|964
1691013600000|2023-08-02 22:00:00|2373.2|2370.2|2373.5|2370.5|2376.3|2371.4|2371.5|2367.3|860
1691017200000|2023-08-02 23:00:00|2373.6|2370.6|2373.8|2370.8|2375.3|2372.6|2372.8|2369.8|653
1691020800000|2023-08-03 00:00:00|2373.9|2370.9|2374|2372|2375.1|2372.4|2371.6|2368.8|1315
1691024400000|2023-08-03 01:00:00|2373.9|2371.9|2379.6|2377.6|2386|2383.6|2369|2366.3|3368
1691028000000|2023-08-03 02:00:00|2379.5|2377.5|2372.1|2370.1|2381.2|2378.4|2370.8|2367.8|2420
1691031600000|2023-08-03 03:00:00|2372|2370|2370.3|2368.3|2372.5|2370.3|2364.7|2362.1|1988
1691035200000|2023-08-03 04:00:00|2370.2|2368.2|2363.3|2360.3|2370.5|2368.2|2361.3|2358.7|1442
1691038800000|2023-08-03 05:00:00|2363.2|2360.2|2365|2362|2369.1|2366.4|2359.4|2356.7|2689
1691042400000|2023-08-03 06:00:00|2364.9|2361.9|2353.9|2351.9|2366.5|2364.3|2353.2|2350.9|4111
1691046000000|2023-08-03 07:00:00|2354|2352|2360.6|2358.6|2364|2362|2348.2|2346.2|4069
1691049600000|2023-08-03 08:00:00|2360.5|2358.5|2359|2357|2361.6|2359.6|2352.2|2350.2|2956
1691053200000|2023-08-03 09:00:00|2359.1|2357.1|2359.5|2357.5|2361.8|2359.8|2353.9|2351.6|2436
1691056800000|2023-08-03 10:00:00|2359.3|2357.3|2353.1|2350.1|2360.9|2358.9|2350.3|2348.3|2243
1691060400000|2023-08-03 11:00:00|2353.2|2350.2|2354.4|2352.4|2361.2|2359.2|2350.8|2348.3|3765
1691064000000|2023-08-03 12:00:00|2354.3|2352.3|2351.9|2348.9|2363|2360.3|2342|2336.7|8268
1691067600000|2023-08-03 13:00:00|2351.7|2348.7|2357.6|2354.6|2372.3|2370.3|2351.1|2348.6|8858
1691071200000|2023-08-03 14:00:00|2362.6|2354.3|2360.9|2357.9|2368.2|2365.5|2355.8|2352.8|7837
1691074800000|2023-08-03 15:00:00|2360.8|2357.8|2354.6|2352.6|2370.5|2368.2|2353.5|2351.5|3994
1691078400000|2023-08-03 16:00:00|2355|2352|2363.9|2361.9|2365.4|2363.4|2354|2351|2210
1691082000000|2023-08-03 17:00:00|2363.8|2361.8|2360.2|2358.2|2364.4|2362.4|2358.5|2356.4|1492
1691085600000|2023-08-03 18:00:00|2360.1|2358.1|2357|2355|2362.6|2360.6|2355.4|2353.4|1580
1691089200000|2023-08-03 19:00:00|2356.8|2354.8|2358.9|2356.9|2359.4|2357.4|2354.6|2352.6|1076
1691092800000|2023-08-03 20:00:00|2359|2357|2358.1|2355.1|2360.4|2358|2357.3|2352.1|973
1691100000000|2023-08-03 22:00:00|2359.6|2356.6|2361.9|2358.9|2362.1|2359.4|2356.6|2347.6|1042
1691103600000|2023-08-03 23:00:00|2361.8|2358.8|2361.9|2358.9|2362.6|2360.1|2360.9|2357.9|718
1691107200000|2023-08-04 00:00:00|2362|2359|2364.5|2361.5|2364.5|2361.5|2359.3|2356.4|1238
1691110800000|2023-08-04 01:00:00|2364.8|2361.8|2359.8|2356.8|2365.6|2362.6|2358.9|2356.4|3275
1691114400000|2023-08-04 02:00:00|2360.1|2357.1|2352.3|2349.3|2361.6|2358.6|2351.4|2348.7|2589
1691118000000|2023-08-04 03:00:00|2352.2|2349.2|2354.7|2351.7|2356.2|2353.4|2350.5|2348|1816
1691121600000|2023-08-04 04:00:00|2354.8|2351.8|2354.5|2351.5|2356|2353.3|2350.8|2348.3|1146
1691125200000|2023-08-04 05:00:00|2354.6|2351.6|2357.4|2354.4|2361.5|2358.9|2352.2|2349.5|2319
1691128800000|2023-08-04 06:00:00|2357.2|2354.2|2342.8|2340.8|2358|2355.3|2339.6|2336.6|3743
1691132400000|2023-08-04 07:00:00|2342.7|2340.7|2350.6|2348.6|2353.1|2351.1|2340.4|2338.1|2630
1691136000000|2023-08-04 08:00:00|2350.5|2348.5|2344.9|2342.9|2351.1|2349.1|2343.9|2341.9|2165
1691139600000|2023-08-04 09:00:00|2345|2343|2353.3|2351.3|2353.8|2351.8|2344.9|2342.9|1973
1691143200000|2023-08-04 10:00:00|2353.4|2351.4|2347.9|2345.9|2353.8|2351.8|2346.1|2344.1|1650
1691146800000|2023-08-04 11:00:00|2347.6|2345.6|2342.2|2340.2|2348.1|2346.1|2341.3|2338.7|1888
1691150400000|2023-08-04 12:00:00|2342.3|2340.3|2354|2352|2363.6|2361.1|2325.1|2319.3|10059
1691154000000|2023-08-04 13:00:00|2353.9|2351.9|2367.9|2365.9|2381.2|2378.2|2353.5|2351.5|10127
1691157600000|2023-08-04 14:00:00|2367.2|2365.2|2359.5|2356.5|2371.4|2369.4|2357.4|2355.2|7125
1691161200000|2023-08-04 15:00:00|2359.4|2356.4|2366.9|2363.9|2369.9|2367.9|2354.2|2351.8|3727
1691164800000|2023-08-04 16:00:00|2366.8|2363.8|2364|2362|2368.7|2366.5|2363.5|2361.2|2126
1691168400000|2023-08-04 17:00:00|2363.9|2361.9|2364|2362|2365.6|2363.6|2362.3|2360.1|1625
1691172000000|2023-08-04 18:00:00|2364.1|2362.1|2361.3|2359.3|2364.2|2362.2|2358.3|2356.3|2056
1691175600000|2023-08-04 19:00:00|2361.5|2359.5|2362|2359|2363.3|2360.8|2359.3|2357|1591
1691179200000|2023-08-04 20:00:00|2361.9|2358.9|2365.7|2362.7|2367|2363.4|2361.8|2356.1|1866
1691359200000|2023-08-06 22:00:00|2365|2362|2364.1|2362.1|2373.2|2367.1|2362|2356.9|1765
1691362800000|2023-08-06 23:00:00|2363.9|2361.9|2363.4|2361.4|2364.4|2361.9|2360.3|2357.8|1199
1691366400000|2023-08-07 00:00:00|2364|2361|2362.3|2360.3|2366.2|2363.8|2360.2|2357.8|1410
1691370000000|2023-08-07 01:00:00|2361.8|2359.8|2358.8|2356.8|2363|2360.1|2354.4|2352.3|3116
1691373600000|2023-08-07 02:00:00|2358.9|2356.9|2358.2|2356.2|2360.9|2358.4|2354.7|2352.3|2459
1691377200000|2023-08-07 03:00:00|2358.3|2356.3|2357.2|2354.2|2359.7|2357|2355.3|2352.7|1527
1691380800000|2023-08-07 04:00:00|2356.5|2354.5|2353.8|2350.8|2356.9|2354.7|2351.9|2349.3|1211
1691384400000|2023-08-07 05:00:00|2353.9|2350.9|2349.8|2346.8|2354.2|2352.2|2347.3|2344.8|2008
1691388000000|2023-08-07 06:00:00|2350|2347|2350.5|2348.5|2351.3|2349|2344.5|2342.5|2719
1691391600000|2023-08-07 07:00:00|2350.4|2348.4|2351|2349|2354.2|2352.2|2348.7|2346.7|2343
1691395200000|2023-08-07 08:00:00|2350.5|2348.5|2348.8|2346.8|2352.3|2350.3|2345.6|2343.6|1696
1691398800000|2023-08-07 09:00:00|2348.7|2346.7|2342.8|2340.8|2349.3|2347.3|2342.5|2340.5|1538
1691402400000|2023-08-07 10:00:00|2342.9|2340.9|2340.4|2338.4|2344.6|2342.6|2337.8|2335.6|1975
1691406000000|2023-08-07 11:00:00|2340.5|2338.5|2343.9|2341.9|2345.2|2343.2|2338.4|2336.4|1808
1691409600000|2023-08-07 12:00:00|2343.8|2341.8|2351.2|2349.2|2351.6|2349.6|2339.5|2337.3|3123
1691413200000|2023-08-07 13:00:00|2351.1|2349.1|2325.6|2323.6|2359.4|2357.4|2325.5|2323.5|5209
1691416800000|2023-08-07 14:00:00|2325.7|2323.7|2318.9|2316.9|2331.7|2329.7|2316.2|2314.2|4670
1691420400000|2023-08-07 15:00:00|2318.4|2316.4|2310.4|2308.4|2323.9|2321.9|2308.1|2306.1|3115
1691424000000|2023-08-07 16:00:00|2310.2|2308.2|2316.3|2314.3|2316.6|2314.6|2309.3|2306.8|2019
1691427600000|2023-08-07 17:00:00|2315.9|2313.9|2317.8|2315.8|2318.6|2316.4|2313.4|2311|1345
1691431200000|2023-08-07 18:00:00|2317.9|2315.9|2313.6|2311.6|2318.7|2316.7|2311.6|2309.6|1457
1691434800000|2023-08-07 19:00:00|2313.5|2311.5|2312.5|2310.5|2314.5|2312.1|2311.3|2309.3|1173
1691438400000|2023-08-07 20:00:00|2312.1|2310.1|2314.7|2311.7|2319.3|2313.1|2311.1|2308.5|854
1691445600000|2023-08-07 22:00:00|2313.5|2310.5|2312.8|2309.8|2317.2|2311.7|2311.7|2308|774
1691449200000|2023-08-07 23:00:00|2312.9|2309.9|2313.5|2311.5|2315.1|2312.5|2312.7|2309.9|753
1691452800000|2023-08-08 00:00:00|2313.4|2311.4|2311.7|2308.7|2315.6|2313|2309.4|2306.9|1187
1691456400000|2023-08-08 01:00:00|2311.3|2308.3|2311.5|2308.5|2315.3|2312.9|2307.7|2304.8|4247
1691460000000|2023-08-08 02:00:00|2311.4|2308.4|2319.7|2316.7|2320.4|2318.1|2310.6|2307.7|2778
1691463600000|2023-08-08 03:00:00|2319.8|2316.8|2315.7|2312.7|2320.6|2317.9|2314.9|2312.3|1906
1691467200000|2023-08-08 04:00:00|2315.6|2312.6|2318.3|2316.3|2319.1|2316.4|2314|2311.6|1199
1691470800000|2023-08-08 05:00:00|2318.8|2315.8|2315|2312|2320.3|2317.7|2313.9|2311.3|1836
1691474400000|2023-08-08 06:00:00|2315.1|2312.1|2313.8|2311.8|2319.4|2317.3|2310.8|2308.5|3612
1691478000000|2023-08-08 07:00:00|2313.6|2311.6|2309.2|2307.2|2319.8|2317.8|2309.2|2307.2|3010
1691481600000|2023-08-08 08:00:00|2309.7|2307.7|2312.2|2310.2|2312.4|2310.4|2306|2304|2625
1691485200000|2023-08-08 09:00:00|2312.1|2310.1|2315.7|2313.7|2316.5|2314.5|2309.5|2307.4|2399
1691488800000|2023-08-08 10:00:00|2315.8|2313.8|2302.5|2300.5|2317.4|2315.4|2302.1|2300.1|2344
1691492400000|2023-08-08 11:00:00|2302.4|2300.4|2296.2|2294.2|2307.9|2305.9|2294.4|2292.4|3343
1691496000000|2023-08-08 12:00:00|2296|2294|2275|2273|2297.5|2295.5|2272.4|2270.1|6993
1691499600000|2023-08-08 13:00:00|2274.9|2272.9|2277.8|2275.8|2289|2286.4|2267.6|2265.6|7370
1691503200000|2023-08-08 14:00:00|2277.7|2275.7|2279.8|2277.8|2289.4|2287.4|2271.9|2269.9|5640
1691506800000|2023-08-08 15:00:00|2279.7|2277.7|2272|2270|2282.4|2279.9|2271.1|2269.1|3560
1691510400000|2023-08-08 16:00:00|2271.9|2269.9|2273|2271|2280.3|2277.8|2271|2268.8|2267
1691514000000|2023-08-08 17:00:00|2273.1|2271.1|2277.6|2275.6|2278|2276|2272.5|2270.5|1987
1691517600000|2023-08-08 18:00:00|2277.9|2275.9|2279.5|2277.5|2279.8|2277.8|2275.5|2273.5|1303
1691521200000|2023-08-08 19:00:00|2279.4|2277.4|2278.9|2276.9|2280.6|2278.6|2278.5|2276.5|1128
1691524800000|2023-08-08 20:00:00|2279|2277|2279.3|2276.3|2283|2277.6|2276.8|2274.4|755
1691532000000|2023-08-08 22:00:00|2278.7|2275.7|2278.2|2275.2|2279.5|2276.5|2277.1|2274.1|576
1691535600000|2023-08-08 23:00:00|2278.3|2275.3|2277.9|2274.9|2279.2|2276.3|2275.5|2272.5|634
1691539200000|2023-08-09 00:00:00|2278|2275|2275.5|2272.5|2279.5|2276.7|2274.8|2272.3|991
1691542800000|2023-08-09 01:00:00|2275.4|2272.4|2291.4|2288.4|2293.8|2291.3|2273.7|2271|3692
1691546400000|2023-08-09 02:00:00|2291.3|2288.3|2292.8|2290.8|2293.8|2291.3|2287.9|2285.4|2447
1691550000000|2023-08-09 03:00:00|2292.9|2290.9|2292.5|2289.5|2295.4|2293|2289.8|2287.5|2363
1691553600000|2023-08-09 04:00:00|2292.6|2289.6|2293.1|2290.1|2294.2|2291.6|2290.4|2287.7|1146
1691557200000|2023-08-09 05:00:00|2293.2|2290.2|2292.1|2289.1|2295.6|2293.2|2290.2|2287.8|2184
1691560800000|2023-08-09 06:00:00|2292|2289|2291.8|2288.8|2293.8|2290.8|2286.6|2283.6|2362
1691564400000|2023-08-09 07:00:00|2291.7|2288.7|2286.8|2284.8|2292.9|2290.3|2284.4|2282.3|2499
1691568000000|2023-08-09 08:00:00|2286.7|2284.7|2282|2280|2287.8|2285.8|2278.1|2276.1|1883
1691571600000|2023-08-09 09:00:00|2281.9|2279.9|2275|2273|2282.4|2280.2|2273.5|2271.5|1990
1691575200000|2023-08-09 10:00:00|2274.9|2272.9|2271.8|2268.8|2275.3|2273.2|2267.3|2265.3|1955
1691578800000|2023-08-09 11:00:00|2271.3|2268.3|2275.6|2273.6|2280|2278|2267.9|2264.9|2658
1691582400000|2023-08-09 12:00:00|2275.5|2273.5|2269.3|2267.3|2275.5|2273.5|2266.3|2264.1|5207
1691586000000|2023-08-09 13:00:00|2269.4|2267.4|2270.2|2268.2|2278.1|2276.1|2266.3|2264.3|6089
1691589600000|2023-08-09 14:00:00|2270.1|2268.1|2267.5|2265.5|2290.4|2288.4|2263.7|2260.9|6930
1691593200000|2023-08-09 15:00:00|2267.3|2265.3|2269.1|2266.1|2272.1|2269.8|2265.1|2263.1|5359
1691596800000|2023-08-09 16:00:00|2269.2|2266.2|2266.3|2264.3|2272.3|2269.6|2265.2|2262.7|2787
1691600400000|2023-08-09 17:00:00|2266.2|2264.2|2269.3|2267.3|2271.2|2268.8|2265.9|2263.5|1920
1691604000000|2023-08-09 18:00:00|2269.4|2267.4|2271.1|2269.1|2271.7|2269.4|2267.8|2265.3|1363
1691607600000|2023-08-09 19:00:00|2271|2269|2269.9|2266.9|2271.6|2269.2|2268.3|2265.8|1017
1691611200000|2023-08-09 20:00:00|2269.5|2266.5|2268.3|2265.3|2271.5|2267.5|2265.9|2263.4|944
1691618400000|2023-08-09 22:00:00|2272.4|2265.2|2269.1|2266.1|2274.9|2267.1|2267.5|2263.9|720
1691622000000|2023-08-09 23:00:00|2269.3|2266.3|2270.7|2268.7|2271.5|2268.9|2268.3|2265.8|569
1691625600000|2023-08-10 00:00:00|2270.8|2268.8|2273.2|2270.2|2274.2|2271.2|2268.5|2266|1148
1691629200000|2023-08-10 01:00:00|2273.3|2270.3|2272|2269|2273.7|2270.7|2266|2263|2835
1691632800000|2023-08-10 02:00:00|2271.9|2268.9|2269.7|2266.7|2274.2|2271.7|2269.1|2266.5|2091
1691636400000|2023-08-10 03:00:00|2269.5|2266.5|2271.1|2269.1|2272.4|2269.9|2268.6|2266|1531
1691640000000|2023-08-10 04:00:00|2271.7|2268.7|2267.8|2264.8|2273.3|2270.7|2266.9|2264.2|1175
1691643600000|2023-08-10 05:00:00|2267.7|2264.7|2269.6|2267.6|2273|2270|2264.2|2261.3|1935
1691647200000|2023-08-10 06:00:00|2269.3|2267.3|2274.3|2272.3|2277.4|2274.9|2266.3|2263.9|2927
1691650800000|2023-08-10 07:00:00|2274.2|2272.2|2282.2|2280.2|2287.9|2285.8|2272.1|2269.5|3327
1691654400000|2023-08-10 08:00:00|2282.5|2280.5|2279.4|2277.4|2286.5|2284.5|2279.1|2277.1|2271
1691658000000|2023-08-10 09:00:00|2279.3|2277.3|2281.7|2279.7|2282.7|2280.7|2277.6|2275.6|1513
1691661600000|2023-08-10 10:00:00|2281.8|2279.8|2281.6|2278.6|2283.7|2281.5|2278.9|2276.9|1731
1691665200000|2023-08-10 11:00:00|2281.3|2278.3|2279.5|2277.5|2282.3|2280|2276.3|2274.1|2344
1691668800000|2023-08-10 12:00:00|2279.6|2277.6|2279.7|2276.7|2296.3|2293.3|2264.4|2261.4|8991
1691672400000|2023-08-10 13:00:00|2279.1|2277.1|2286.8|2284.8|2301.8|2298.8|2274.1|2271.1|8833
1691676000000|2023-08-10 14:00:00|2286.6|2284.6|2273|2270|2288|2285|2265|2262.7|6655
1691679600000|2023-08-10 15:00:00|2272.9|2269.9|2288.1|2285.1|2290.5|2288.2|2267|2264.7|4495
1691683200000|2023-08-10 16:00:00|2288|2286|2285.2|2282.2|2289.6|2287.1|2283|2280.3|2702
1691686800000|2023-08-10 17:00:00|2285.1|2282.1|2269.6|2266.6|2286.7|2284.2|2268.6|2266.2|3558
1691690400000|2023-08-10 18:00:00|2269.3|2266.3|2276.7|2274.7|2277.2|2274.8|2267.2|2265|2803
1691694000000|2023-08-10 19:00:00|2276.6|2274.6|2272.8|2269.8|2278|2275.4|2272.1|2269.2|1640
1691697600000|2023-08-10 20:00:00|2272.7|2269.7|2271.4|2268.4|2272.8|2270.2|2270.7|2268|893
1691704800000|2023-08-10 22:00:00|2272.9|2269.9|2270.8|2267.8|2276.2|2270.6|2269.9|2266.5|646
1691708400000|2023-08-10 23:00:00|2270.9|2267.9|2269.6|2267.6|2270.9|2268.4|2268.5|2266.1|757
1691712000000|2023-08-11 00:00:00|2269.7|2267.7|2277.8|2274.8|2277.8|2275.2|2269.3|2267.2|914
1691715600000|2023-08-11 01:00:00|2277.7|2274.7|2277.5|2274.5|2282.4|2279.8|2275.8|2273.3|2344
1691719200000|2023-08-11 02:00:00|2277.4|2274.4|2273.5|2270.5|2279.3|2276.5|2272.9|2270.4|1528
1691722800000|2023-08-11 03:00:00|2273.1|2271.1|2273.4|2271.4|2276|2273.8|2272|2269.5|1376
1691726400000|2023-08-11 04:00:00|2273.5|2271.5|2269.6|2266.6|2274.4|2272.1|2268.3|2266|1003
1691730000000|2023-08-11 05:00:00|2269.3|2267.3|2273.8|2270.8|2276.6|2274.1|2267.4|2264.9|1833
1691733600000|2023-08-11 06:00:00|2273.7|2270.7|2275.4|2273.4|2279.8|2277.6|2272.6|2270.2|2766
1691737200000|2023-08-11 07:00:00|2275.5|2273.5|2273.1|2271.1|2276.9|2274.9|2269.7|2267.7|2729
1691740800000|2023-08-11 08:00:00|2273|2271|2277.2|2275.2|2279.4|2277.4|2270.4|2268.4|2092
1691744400000|2023-08-11 09:00:00|2277|2275|2271.9|2269.9|2277.6|2275.6|2271|2269|2484
1691748000000|2023-08-11 10:00:00|2272|2270|2270.5|2268.5|2273|2271|2268.3|2266.3|1693
1691751600000|2023-08-11 11:00:00|2270.3|2268.3|2273.9|2271.9|2276|2274|2268.8|2266.5|1756
1691755200000|2023-08-11 12:00:00|2273.8|2271.8|2267.4|2265.4|2278.3|2274.4|2258.8|2256.5|6118
1691758800000|2023-08-11 13:00:00|2267.5|2265.5|2271.8|2268.8|2279.1|2277.1|2265.7|2263.7|6995
1691762400000|2023-08-11 14:00:00|2276.6|2270.2|2279.9|2277.9|2285.6|2283.5|2272.4|2270|7419
1691766000000|2023-08-11 15:00:00|2279.8|2277.8|2267.4|2265.4|2282.7|2280.5|2264.4|2262|3987
1691769600000|2023-08-11 16:00:00|2267.3|2265.3|2269.7|2267.7|2270|2268|2267.2|2264.7|1821
1691773200000|2023-08-11 17:00:00|2269.6|2267.6|2266.1|2264.1|2272.8|2270.8|2265.4|2263.4|1441
1691776800000|2023-08-11 18:00:00|2266.2|2264.2|2267.2|2265.2|2267.9|2265.9|2265.2|2262.8|1044
1691780400000|2023-08-11 19:00:00|2266.8|2264.8|2269.1|2267.1|2270.1|2268.1|2265.2|2263.2|1185
1691784000000|2023-08-11 20:00:00|2268.9|2266.9|2270.5|2267.5|2275|2268.7|2268.8|2263.5|1441
1691964000000|2023-08-13 22:00:00|2270.4|2267.4|2269.5|2266.5|2273.5|2270.7|2268.8|2266|730
1691967600000|2023-08-13 23:00:00|2268.9|2266.9|2269.7|2267.7|2271.7|2269.2|2267.3|2264.8|847
1691971200000|2023-08-14 00:00:00|2269.9|2267.9|2263.1|2260.1|2270.2|2267.9|2262.3|2259.8|1517
1691974800000|2023-08-14 01:00:00|2262.8|2259.8|2259.9|2257.9|2263.8|2261.2|2253.9|2251.1|4190
1691978400000|2023-08-14 02:00:00|2259.8|2257.8|2260.3|2257.3|2264.2|2261.8|2258.5|2255.9|2832
1691982000000|2023-08-14 03:00:00|2260.2|2257.2|2261.3|2258.3|2262.8|2260.1|2257.2|2254.7|1975
1691985600000|2023-08-14 04:00:00|2261.5|2258.5|2259.9|2256.9|2261.9|2259.4|2258.7|2256.1|1118
1691989200000|2023-08-14 05:00:00|2260.2|2257.2|2263.7|2260.7|2266.7|2264.1|2258.6|2256.2|2378
1691992800000|2023-08-14 06:00:00|2263.3|2260.3|2261.3|2259.3|2265.4|2263.2|2258.5|2256|2586
1691996400000|2023-08-14 07:00:00|2260.8|2258.8|2275|2273|2276.8|2274.2|2258.7|2256.7|3712
1692000000000|2023-08-14 08:00:00|2275.2|2273.2|2272.4|2270.4|2277.7|2275.7|2271.4|2269.2|2677
1692003600000|2023-08-14 09:00:00|2272.5|2270.5|2270.8|2268.8|2274|2271.8|2268.8|2266.8|1966
1692007200000|2023-08-14 10:00:00|2270.9|2268.9|2273.5|2271.5|2274.6|2272.6|2269.8|2267.5|1466
1692010800000|2023-08-14 11:00:00|2273.4|2271.4|2269.4|2266.4|2273.9|2271.6|2267.7|2265.7|1392
1692014400000|2023-08-14 12:00:00|2268.8|2266.8|2269.1|2267.1|2270.6|2268.6|2257.2|2255.2|5151
1692018000000|2023-08-14 13:00:00|2269.2|2267.2|2243.1|2241.1|2273.5|2271.5|2237.8|2235.8|6408
1692021600000|2023-08-14 14:00:00|2243.2|2241.2|2257.5|2255.5|2266.1|2264.1|2241|2239|6268
1692025200000|2023-08-14 15:00:00|2257.7|2255.7|2264.3|2262.3|2266.9|2264.8|2257.2|2255.2|3765
1692028800000|2023-08-14 16:00:00|2264.2|2262.2|2266.5|2264.5|2269.2|2267.2|2264.2|2262.2|2362
1692032400000|2023-08-14 17:00:00|2266.4|2264.4|2263.4|2261.4|2269.2|2267.2|2263|2261|1399
1692036000000|2023-08-14 18:00:00|2263.5|2261.5|2258.4|2256.4|2263.5|2261.5|2257.7|2255.7|1120
1692039600000|2023-08-14 19:00:00|2258.5|2256.5|2260.3|2258.3|2261.3|2259.3|2257.7|2255.5|1042
1692043200000|2023-08-14 20:00:00|2260.1|2258.1|2261.2|2258.2|2263.5|2260|2259.4|2257|834
1692050400000|2023-08-14 22:00:00|2261.5|2258.5|2261.6|2258.6|2263.3|2259.6|2259.1|2256.3|687
1692054000000|2023-08-14 23:00:00|2261.5|2258.5|2262.1|2259.1|2262.1|2259.6|2258.3|2255.4|1133
1692057600000|2023-08-15 00:00:00|2262|2259|2261.8|2258.8|2262.2|2259.7|2258|2255.2|1510
1692061200000|2023-08-15 01:00:00|2261.5|2259.5|2264.9|2261.9|2269.5|2266.5|2253.4|2250.9|4871
1692064800000|2023-08-15 02:00:00|2264.7|2261.7|2262.6|2260.6|2268.5|2266.1|2259.4|2257.1|2979
1692068400000|2023-08-15 03:00:00|2262.5|2260.5|2265.9|2263.9|2268.1|2265.5|2261.8|2259.4|1763
1692072000000|2023-08-15 04:00:00|2266|2264|2266.8|2263.8|2267.8|2265.2|2264.4|2261.7|923
1692075600000|2023-08-15 05:00:00|2266.7|2263.7|2262.8|2260.8|2268.9|2266.7|2259.3|2256.8|2405
1692079200000|2023-08-15 06:00:00|2262.9|2260.9|2261.6|2259.6|2268.6|2265.9|2260.3|2257.8|3457
1692082800000|2023-08-15 07:00:00|2261.7|2259.7|2252.5|2250.5|2263.4|2261.3|2250.5|2248.4|3612
1692086400000|2023-08-15 08:00:00|2252.4|2250.4|2254.2|2252.2|2255.4|2253.2|2248.3|2246|3102
1692090000000|2023-08-15 09:00:00|2254.4|2252.4|2252.7|2250.7|2255.2|2253.2|2248.6|2246.4|2439
1692093600000|2023-08-15 10:00:00|2252.8|2250.8|2242.5|2240.5|2253.5|2251.5|2241.1|2238.7|2481
1692097200000|2023-08-15 11:00:00|2242.2|2240.2|2245.7|2243.7|2246.7|2244.7|2237.2|2235.2|2618
1692100800000|2023-08-15 12:00:00|2245.8|2243.8|2248.2|2246.2|2252.8|2250.8|2223.6|2220.9|7993
1692104400000|2023-08-15 13:00:00|2248.1|2246.1|2249.2|2246.2|2262.7|2260.7|2238.4|2236.4|9593
1692108000000|2023-08-15 14:00:00|2249.3|2246.3|2267.6|2265.6|2272|2270|2243|2241|8450
1692111600000|2023-08-15 15:00:00|2267.8|2265.8|2259.9|2257.9|2269.8|2267.8|2258.5|2256.5|5022
1692115200000|2023-08-15 16:00:00|2259.8|2257.8|2257.7|2255.7|2263.6|2261.6|2255.6|2253.3|2818
1692118800000|2023-08-15 17:00:00|2257.8|2255.8|2260.5|2258.5|2262.6|2260.1|2256.4|2254.1|2037
1692122400000|2023-08-15 18:00:00|2260.6|2258.6|2256.4|2254.4|2261.7|2259.3|2255.8|2253.8|1663
1692126000000|2023-08-15 19:00:00|2256.6|2254.6|2255.8|2253.8|2257|2255|2253|2251|1855
1692129600000|2023-08-15 20:00:00|2255.7|2253.7|2254.4|2251.4|2256.3|2254.3|2252.3|2249.6|1116
1692136800000|2023-08-15 22:00:00|2255.2|2252.2|2253.4|2251.4|2256.4|2252.6|2253.2|2249.7|652
1692140400000|2023-08-15 23:00:00|2253.5|2251.5|2256.2|2254.2|2257.7|2255.2|2253.2|2250.9|732
1692144000000|2023-08-16 00:00:00|2256.3|2254.3|2259.1|2256.1|2259.1|2256.4|2253.9|2251.5|1318
1692147600000|2023-08-16 01:00:00|2259.2|2256.2|2258.4|2256.4|2263.7|2261.2|2250.9|2248.1|4614
1692151200000|2023-08-16 02:00:00|2258.3|2256.3|2260.4|2258.4|2262.6|2260.1|2257|2255|2752
1692154800000|2023-08-16 03:00:00|2260.5|2258.5|2258.4|2256.4|2264.5|2262.3|2257.9|2255.9|1722
1692158400000|2023-08-16 04:00:00|2258.5|2256.5|2258.5|2256.5|2259.3|2257.2|2256|2253.6|947
1692162000000|2023-08-16 05:00:00|2258.4|2256.4|2262.9|2260.9|2263.6|2261.2|2257.6|2255.4|2355
1692165600000|2023-08-16 06:00:00|2263.3|2260.3|2265.5|2263.5|2268.3|2266.3|2260.5|2258.5|3597
1692169200000|2023-08-16 07:00:00|2265.6|2263.6|2269.9|2267.9|2270.6|2268.6|2263.5|2261.5|2970
1692172800000|2023-08-16 08:00:00|2269.8|2267.8|2276.4|2274.4|2279.6|2277.6|2269|2267|2410
1692176400000|2023-08-16 09:00:00|2276.3|2274.3|2273.2|2271.2|2277.5|2275.5|2270.9|2268.7|2077
1692180000000|2023-08-16 10:00:00|2273.3|2271.3|2270.4|2268.4|2275.8|2273.8|2268.7|2266.7|1980
1692183600000|2023-08-16 11:00:00|2270.5|2268.5|2266.7|2264.7|2273.2|2271.2|2266.3|2264.3|2035
1692187200000|2023-08-16 12:00:00|2266.6|2264.6|2261.3|2259.3|2270.9|2268.9|2259.5|2257.5|4645
1692190800000|2023-08-16 13:00:00|2261.2|2259.2|2262.6|2260.6|2273.1|2271.1|2255.9|2252.9|6686
1692194400000|2023-08-16 14:00:00|2262.4|2260.4|2265.4|2263.4|2267.9|2265.9|2259.6|2257.6|5064
1692198000000|2023-08-16 15:00:00|2265.3|2263.3|2258.2|2256.2|2265.8|2263.8|2257.7|2255.7|3221
1692201600000|2023-08-16 16:00:00|2258.1|2256.1|2249.5|2247.5|2258.3|2256.3|2248.8|2246.8|2863
1692205200000|2023-08-16 17:00:00|2249.4|2247.4|2250.7|2247.7|2252.5|2250.5|2247.8|2245.8|2422
1692208800000|2023-08-16 18:00:00|2250.5|2247.5|2249.3|2247.3|2256.9|2254.7|2243.2|2241.1|4648
1692212400000|2023-08-16 19:00:00|2249.2|2247.2|2241.8|2239.8|2249.8|2247.8|2241.5|2239.1|3094
1692216000000|2023-08-16 20:00:00|2241.9|2239.9|2242.6|2239.6|2245|2242.3|2241.2|2238.8|1213
1692223200000|2023-08-16 22:00:00|2244.3|2241.3|2244.6|2241.6|2246.1|2243.4|2243.7|2237.7|785
1692226800000|2023-08-16 23:00:00|2244.5|2241.5|2243.3|2240.3|2244.6|2241.6|2240.6|2237.7|973
1692230400000|2023-08-17 00:00:00|2243.2|2240.2|2243.3|2241.3|2243.8|2241.7|2240.2|2237.7|1732
1692234000000|2023-08-17 01:00:00|2243.1|2241.1|2246.8|2244.8|2247.9|2245.6|2236.5|2233.5|4643
1692237600000|2023-08-17 02:00:00|2247|2245|2247|2245|2248.9|2246.7|2243.7|2241.6|2647
1692241200000|2023-08-17 03:00:00|2246.8|2244.8|2246.3|2244.3|2248.4|2246.2|2244.6|2242.3|1805
1692244800000|2023-08-17 04:00:00|2246.2|2244.2|2251.9|2249.9|2252.6|2250.1|2245.5|2243|971
1692248400000|2023-08-17 05:00:00|2252|2250|2254.1|2252.1|2254.2|2252.2|2247|2245|2343
1692252000000|2023-08-17 06:00:00|2254.2|2252.2|2262.6|2260.6|2263|2260.6|2251.9|2249.5|3717
1692255600000|2023-08-17 07:00:00|2262.5|2260.5|2266.1|2264.1|2269.1|2267.1|2262.5|2260.5|3242
1692259200000|2023-08-17 08:00:00|2266|2264|2259.3|2257.3|2267.2|2265.2|2258.8|2256.8|2402
1692262800000|2023-08-17 09:00:00|2259.2|2257.2|2265.9|2263.9|2265.9|2263.9|2258|2256|2168
1692266400000|2023-08-17 10:00:00|2266|2264|2272.8|2270.8|2276.2|2274.2|2265.8|2263.8|3530
1692270000000|2023-08-17 11:00:00|2272.9|2270.9|2276.6|2274.6|2278.8|2276.8|2271.9|2269.9|3273
1692273600000|2023-08-17 12:00:00|2276.4|2274.4|2281.5|2279.5|2291.4|2289.4|2274.7|2271.8|7340
1692277200000|2023-08-17 13:00:00|2281.3|2279.3|2274.1|2272.1|2302.3|2300.3|2273.9|2271.6|8818
1692280800000|2023-08-17 14:00:00|2273.9|2271.9|2271.1|2269.1|2277.9|2275.9|2262.3|2260.3|6764
1692284400000|2023-08-17 15:00:00|2271|2269|2267.5|2265.5|2275.3|2273.3|2266.8|2264.8|4130
1692288000000|2023-08-17 16:00:00|2267.4|2265.4|2269.3|2267.3|2272.1|2270.1|2264.7|2262.7|3097
1692291600000|2023-08-17 17:00:00|2269.4|2267.4|2263.4|2261.4|2269.9|2267.9|2262.5|2260.5|2727
1692295200000|2023-08-17 18:00:00|2263.3|2261.3|2262.3|2260.3|2263.3|2261.3|2259.7|2257.7|2138
1692298800000|2023-08-17 19:00:00|2262.2|2260.2|2269.7|2267.7|2270.6|2268.6|2262.1|2260.1|2395
1692302400000|2023-08-17 20:00:00|2269.6|2267.6|2270.3|2267.3|2271.9|2268.3|2267.7|2265.3|960
1692309600000|2023-08-17 22:00:00|2271.1|2268.1|2270|2268|2271.8|2268.8|2268.4|2265.6|820
1692313200000|2023-08-17 23:00:00|2269.9|2267.9|2272.8|2270.8|2273.5|2271.5|2269.9|2267.3|790
1692316800000|2023-08-18 00:00:00|2272.9|2270.9|2279.3|2277.3|2282.1|2280.1|2271.4|2269.1|1568
1692320400000|2023-08-18 01:00:00|2279.5|2277.5|2286.7|2283.7|2288|2285.6|2276|2273.7|4285
1692324000000|2023-08-18 02:00:00|2286.9|2283.9|2286.5|2283.5|2290|2287.4|2284.2|2281.8|2755
1692327600000|2023-08-18 03:00:00|2286.4|2283.4|2285|2283|2286.6|2283.9|2282.4|2280|2152
1692331200000|2023-08-18 04:00:00|2285.1|2283.1|2283.8|2281.8|2285.6|2283.6|2281.5|2279.1|1124
1692334800000|2023-08-18 05:00:00|2283.9|2281.9|2287|2285|2287.7|2285.5|2281.5|2279|2382
1692338400000|2023-08-18 06:00:00|2287.1|2285.1|2273.5|2271.5|2287.7|2285.1|2271.3|2269.3|4035
1692342000000|2023-08-18 07:00:00|2273.4|2271.4|2279.1|2277.1|2282.1|2280.1|2272.3|2270.3|3553
1692345600000|2023-08-18 08:00:00|2279.2|2277.2|2279.9|2277.9|2283.6|2281.6|2276.2|2274.2|3031
1692349200000|2023-08-18 09:00:00|2279.8|2277.8|2280.9|2278.9|2282.1|2280.1|2277|2275|1721
1692352800000|2023-08-18 10:00:00|2280.8|2278.8|2280.3|2277.3|2286.6|2284.6|2279.5|2277|2050
1692356400000|2023-08-18 11:00:00|2280.4|2277.4|2278.5|2276.5|2280.8|2278.8|2276|2274|2001
1692360000000|2023-08-18 12:00:00|2278.6|2276.6|2269.5|2267.5|2281|2279|2268.5|2266.5|4424
1692363600000|2023-08-18 13:00:00|2269.4|2267.4|2278.8|2276.8|2283.8|2281.8|2264.5|2262.5|6740
1692367200000|2023-08-18 14:00:00|2278.9|2276.9|2275.9|2273.9|2281.2|2279.2|2269.6|2267.6|5188
1692370800000|2023-08-18 15:00:00|2275.8|2273.8|2275.4|2273.4|2283|2281|2273.8|2271.8|2924
1692374400000|2023-08-18 16:00:00|2275.3|2273.3|2275.6|2273.6|2276.4|2274.4|2271.7|2269.7|2260
1692378000000|2023-08-18 17:00:00|2275.7|2273.7|2273|2271|2277.5|2275.5|2268.7|2266.7|1976
1692381600000|2023-08-18 18:00:00|2273.1|2271.1|2273.4|2271.4|2275.8|2273.8|2271|2269|1227
1692385200000|2023-08-18 19:00:00|2273.5|2271.5|2276.5|2274.5|2277|2275|2271|2269|1490
1692388800000|2023-08-18 20:00:00|2276.8|2274.8|2277|2274|2279.2|2276.6|2273.5|2268.6|2173
1692568800000|2023-08-20 22:00:00|2277.7|2274.7|2280.1|2277.1|2281.7|2279.2|2276.1|2273.7|522
1692572400000|2023-08-20 23:00:00|2280.2|2277.2|2281.2|2279.2|2281.6|2279.2|2276.6|2274|1542
1692576000000|2023-08-21 00:00:00|2281.6|2278.6|2279.8|2277.8|2284.8|2282.8|2279.3|2277.1|1297
1692579600000|2023-08-21 01:00:00|2279.7|2277.7|2270.5|2268.5|2280.3|2278.3|2268|2266|5487
1692583200000|2023-08-21 02:00:00|2270.4|2268.4|2286|2284|2286.6|2284.6|2268|2265.8|3758
1692586800000|2023-08-21 03:00:00|2286.1|2284.1|2284.2|2282.2|2286.6|2284.6|2283.1|2281.1|1847
1692590400000|2023-08-21 04:00:00|2284.1|2282.1|2285.9|2283.9|2288.4|2286|2283.5|2281.5|1050
1692594000000|2023-08-21 05:00:00|2285.8|2283.8|2280.2|2277.2|2289.5|2287.5|2279.5|2277|2392
1692597600000|2023-08-21 06:00:00|2280.1|2277.1|2276.1|2274.1|2280.5|2278.2|2274.2|2271.9|2488
1692601200000|2023-08-21 07:00:00|2276.2|2274.2|2278.4|2276.4|2284.1|2281.7|2274.7|2272.7|3701
1692604800000|2023-08-21 08:00:00|2278.1|2276.1|2279.5|2277.5|2281.8|2279.8|2275.7|2273.7|2732
1692608400000|2023-08-21 09:00:00|2279.6|2277.6|2286.6|2284.6|2289.6|2287.6|2278.5|2276.5|2568
1692612000000|2023-08-21 10:00:00|2286.7|2284.7|2288.8|2286.8|2289.2|2287.2|2282.9|2280.9|2082
1692615600000|2023-08-21 11:00:00|2288.9|2286.9|2299.3|2297.3|2300.9|2298.9|2286.8|2284.5|2881
1692619200000|2023-08-21 12:00:00|2299.4|2297.4|2325.2|2323.2|2328.9|2326.8|2299.3|2297.3|7441
1692622800000|2023-08-21 13:00:00|2325.1|2323.1|2304.3|2302.3|2331.2|2329.2|2296.3|2294.3|8724
1692626400000|2023-08-21 14:00:00|2304.4|2302.4|2300.7|2297.7|2307.8|2305.8|2292.3|2290.1|6968
1692630000000|2023-08-21 15:00:00|2300.8|2297.8|2316.6|2313.6|2317.1|2314.1|2299.7|2296.7|3976
1692633600000|2023-08-21 16:00:00|2316.7|2313.7|2325.3|2323.3|2326.1|2323.9|2316.1|2313.6|2877
1692637200000|2023-08-21 17:00:00|2325.4|2323.4|2329.8|2327.8|2332.8|2330.2|2325.3|2322.9|2731
1692640800000|2023-08-21 18:00:00|2329.9|2327.9|2330.5|2328.5|2332.8|2330.1|2328.8|2326.1|2342
1692644400000|2023-08-21 19:00:00|2330.6|2328.6|2330.3|2328.3|2333.5|2331|2329.9|2327.7|1335
1692648000000|2023-08-21 20:00:00|2330.8|2327.8|2334.3|2328.7|2334.8|2330.6|2330.5|2327.8|622
1692655200000|2023-08-21 22:00:00|2333.4|2330.4|2333.1|2330.1|2334.8|2332.2|2332.8|2329.8|547
1692658800000|2023-08-21 23:00:00|2333.2|2330.2|2332.2|2329.2|2335.7|2332.7|2332.2|2329.2|580
1692662400000|2023-08-22 00:00:00|2332.3|2329.3|2335.6|2332.6|2337|2334|2330.1|2327.6|1176
1692666000000|2023-08-22 01:00:00|2335.5|2332.5|2332.7|2329.7|2339.8|2337.2|2330.4|2327.4|4378
1692669600000|2023-08-22 02:00:00|2332.8|2329.8|2328|2325|2335.7|2333.2|2327.7|2324.7|3222
1692673200000|2023-08-22 03:00:00|2327.9|2324.9|2330.2|2327.2|2333.7|2330.7|2327.2|2324.2|2265
1692676800000|2023-08-22 04:00:00|2330.4|2327.4|2327.5|2324.5|2332|2329|2327.4|2324.4|988
1692680400000|2023-08-22 05:00:00|2327.7|2324.7|2328.9|2325.9|2334.5|2331.9|2325.8|2323.3|2628
1692684000000|2023-08-22 06:00:00|2328.8|2325.8|2334.6|2331.6|2337|2334.4|2327.4|2324.8|4614
1692687600000|2023-08-22 07:00:00|2334.5|2331.5|2338.9|2335.9|2339.9|2337.6|2331.2|2328.5|3868
1692691200000|2023-08-22 08:00:00|2339|2336|2339.3|2336.3|2341.9|2339.5|2333.2|2330.9|3076
1692694800000|2023-08-22 09:00:00|2339.4|2336.4|2342.7|2339.7|2343.8|2340.9|2337.1|2334.6|2497
1692698400000|2023-08-22 10:00:00|2342.6|2339.6|2341.8|2339.8|2346.9|2344.5|2341.1|2338.6|2490
1692702000000|2023-08-22 11:00:00|2341.7|2339.7|2341.7|2339.7|2346.1|2343.7|2339.6|2337.1|2967
1692705600000|2023-08-22 12:00:00|2341.6|2339.6|2334.5|2331.5|2345.7|2343.1|2333.2|2330.8|6078
1692709200000|2023-08-22 13:00:00|2334|2332|2323.2|2320.2|2338.9|2336.5|2322.3|2319.5|7818
1692712800000|2023-08-22 14:00:00|2323|2320|2334.2|2332.2|2337.5|2335.2|2322.1|2319.7|6534
1692716400000|2023-08-22 15:00:00|2334.9|2331.9|2340.9|2338.9|2344.4|2342.2|2334.1|2331.7|4211
1692720000000|2023-08-22 16:00:00|2341|2339|2338.9|2336.9|2343.4|2341.1|2337.6|2335.4|2429
1692723600000|2023-08-22 17:00:00|2338.7|2336.7|2342.3|2340.3|2344.2|2341.7|2337.1|2335.1|2198
1692727200000|2023-08-22 18:00:00|2342.4|2340.4|2342|2340|2344.5|2341.8|2341|2338.5|1530
1692730800000|2023-08-22 19:00:00|2341.9|2339.9|2341.6|2339.6|2343.4|2340.9|2341|2338.4|1431
1692734400000|2023-08-22 20:00:00|2341.5|2339.5|2342.7|2335.7|2343|2340.4|2340.9|2335.2|904
1692741600000|2023-08-22 22:00:00|2344.2|2339|2342.9|2339.9|2345.4|2341.8|2342.5|2337.9|530
1692745200000|2023-08-22 23:00:00|2343|2340|2344.4|2341.4|2345.3|2342.3|2342.4|2339.8|440
1692748800000|2023-08-23 00:00:00|2344.5|2341.5|2345|2342|2348.6|2346|2344.3|2341.3|1150
1692752400000|2023-08-23 01:00:00|2344.9|2341.9|2352.4|2349.4|2354|2351.3|2343.4|2340.8|3172
1692756000000|2023-08-23 02:00:00|2352.5|2349.5|2350.5|2348.5|2354.2|2351.4|2349.9|2347.2|2186
1692759600000|2023-08-23 03:00:00|2350.6|2348.6|2355.5|2352.5|2356.6|2353.8|2349.5|2347.2|1963
1692763200000|2023-08-23 04:00:00|2355.4|2352.4|2360.9|2357.9|2361.7|2358.9|2354.2|2351.2|1349
1692766800000|2023-08-23 05:00:00|2360.5|2358.5|2363.3|2361.3|2365.8|2363.1|2358|2355.4|2520
1692770400000|2023-08-23 06:00:00|2363.2|2361.2|2368|2366|2371.2|2368.6|2362.1|2359.5|3538
1692774000000|2023-08-23 07:00:00|2368.1|2366.1|2375.5|2372.5|2377.6|2375.1|2366.9|2364.4|4823
1692777600000|2023-08-23 08:00:00|2375.7|2372.7|2375.5|2373.5|2381.1|2378.9|2374.6|2372.2|3323
1692781200000|2023-08-23 09:00:00|2375.6|2373.6|2373.4|2371.4|2379.2|2376.7|2370.7|2368.2|2232
1692784800000|2023-08-23 10:00:00|2373.3|2371.3|2376.9|2373.9|2377.8|2375|2369.4|2367.4|2119
1692788400000|2023-08-23 11:00:00|2377|2374|2380.2|2378.2|2383.4|2381.1|2373.9|2371.3|3002
1692792000000|2023-08-23 12:00:00|2380.1|2378.1|2388.4|2386.4|2397.3|2394.8|2374.5|2372.2|6203
1692795600000|2023-08-23 13:00:00|2388.2|2386.2|2422.8|2419.8|2428.5|2425.5|2383.8|2381.7|9940
1692799200000|2023-08-23 14:00:00|2423.1|2420.1|2422.1|2419.1|2425.2|2422.7|2409.6|2407.1|8457
1692802800000|2023-08-23 15:00:00|2422.2|2419.2|2429.9|2426.9|2430.7|2428.2|2421.1|2418.7|4146
1692806400000|2023-08-23 16:00:00|2429.5|2427.5|2431.2|2428.2|2432.6|2430.1|2427.6|2425.2|3132
1692810000000|2023-08-23 17:00:00|2431.1|2428.1|2436.9|2433.9|2437.4|2434.9|2430.1|2427.7|2838
1692813600000|2023-08-23 18:00:00|2436.3|2434.3|2432.9|2429.9|2436.8|2434.4|2431.8|2429.3|1870
1692817200000|2023-08-23 19:00:00|2432.8|2429.8|2431.4|2428.4|2434.9|2432.6|2430.5|2428|1657
1692820800000|2023-08-23 20:00:00|2431.6|2428.6|2432.8|2429.8|2435.7|2430.5|2430.1|2427.9|997
1692828000000|2023-08-23 22:00:00|2434.6|2428.7|2433.3|2430.3|2434.7|2431.7|2431.7|2428.7|685
1692831600000|2023-08-23 23:00:00|2433.5|2430.5|2433.7|2430.7|2434.4|2431.4|2432.6|2430|593
1692835200000|2023-08-24 00:00:00|2433.6|2430.6|2433.3|2431.3|2436.9|2433.9|2430.9|2428.5|1515
1692838800000|2023-08-24 01:00:00|2433.5|2430.5|2425.6|2422.6|2435.1|2432.5|2424.5|2422|3468
1692842400000|2023-08-24 02:00:00|2425.7|2422.7|2427.1|2424.1|2429.1|2426.7|2423.9|2421.5|2469
1692846000000|2023-08-24 03:00:00|2426.8|2423.8|2428|2425|2430.2|2427.9|2424.6|2421.9|2256
1692849600000|2023-08-24 04:00:00|2427.8|2424.8|2429.9|2426.9|2430.8|2428.1|2426.7|2424.1|1245
1692853200000|2023-08-24 05:00:00|2430|2427|2424.2|2422.2|2431.6|2429.1|2424.1|2421.3|2490
1692856800000|2023-08-24 06:00:00|2424.1|2422.1|2416.6|2413.6|2428.1|2425.7|2415.9|2413.3|3693
1692860400000|2023-08-24 07:00:00|2416.7|2413.7|2416.2|2413.2|2419.8|2416.8|2412.6|2410|3773
1692864000000|2023-08-24 08:00:00|2416.3|2413.3|2418.1|2415.1|2421.5|2419.1|2414|2411.3|2895
1692867600000|2023-08-24 09:00:00|2418.2|2415.2|2413.9|2410.9|2419.8|2417.1|2412.8|2410.2|2477
1692871200000|2023-08-24 10:00:00|2414|2411|2419.3|2416.3|2420.6|2417.6|2413.2|2410.2|1952
1692874800000|2023-08-24 11:00:00|2419.4|2416.4|2419.1|2416.1|2422.4|2419.4|2417.4|2415|2424
1692878400000|2023-08-24 12:00:00|2419.4|2416.4|2418.8|2416.8|2421.6|2418.6|2413|2409|6341
1692882000000|2023-08-24 13:00:00|2419.2|2416.2|2424.3|2422.3|2427.2|2424.7|2406.8|2404.2|7357
1692885600000|2023-08-24 14:00:00|2424.4|2422.4|2425.5|2422.5|2434.1|2431.9|2420.3|2417.7|6981
1692889200000|2023-08-24 15:00:00|2425.4|2422.4|2420.1|2418.1|2428.9|2426.5|2418.8|2416.6|3950
1692892800000|2023-08-24 16:00:00|2420.2|2418.2|2417.4|2414.4|2421.3|2419.1|2414.4|2411.9|2842
1692896400000|2023-08-24 17:00:00|2417.5|2414.5|2414.2|2412.2|2420.2|2417.7|2413.1|2410.6|2265
1692900000000|2023-08-24 18:00:00|2414.1|2412.1|2413.9|2411.9|2416.4|2413.9|2413.1|2410.7|1695
1692903600000|2023-08-24 19:00:00|2414|2412|2413.5|2411.5|2416|2413.7|2412.7|2410.1|1757
1692907200000|2023-08-24 20:00:00|2413.4|2411.4|2413.8|2410.8|2415.5|2412.5|2411|2408|1043
1692914400000|2023-08-24 22:00:00|2416.5|2413.5|2415.1|2412.1|2416.5|2413.5|2414.3|2411.4|518
1692918000000|2023-08-24 23:00:00|2415.2|2412.2|2415|2412|2416.3|2413.6|2414|2411|495
1692921600000|2023-08-25 00:00:00|2414.9|2411.9|2414.8|2411.8|2416.9|2414.2|2413.9|2411.2|1091
1692925200000|2023-08-25 01:00:00|2414.7|2411.7|2415.7|2413.7|2418.7|2416.3|2414.1|2411.1|3149
1692928800000|2023-08-25 02:00:00|2416|2413|2409.3|2406.3|2416.2|2413.6|2407.3|2405|2537
1692932400000|2023-08-25 03:00:00|2409.2|2406.2|2405.2|2402.2|2409.7|2406.8|2404.2|2401.5|1974
1692936000000|2023-08-25 04:00:00|2405.3|2402.3|2405.5|2402.5|2407.2|2404.2|2404.7|2401.8|948
1692939600000|2023-08-25 05:00:00|2405.6|2402.6|2406.6|2403.6|2409.9|2407.2|2402.9|2400.3|2100
1692943200000|2023-08-25 06:00:00|2406.5|2403.5|2405.5|2402.5|2409|2406.3|2401.2|2398.2|3617
1692946800000|2023-08-25 07:00:00|2405.7|2402.7|2412.3|2409.3|2415.8|2413.2|2405.4|2402.6|2978
1692950400000|2023-08-25 08:00:00|2412.2|2409.2|2415.7|2412.7|2416.3|2413.7|2409.2|2406.2|2265
1692954000000|2023-08-25 09:00:00|2415.6|2412.6|2415.8|2413.8|2423.4|2420.8|2414.5|2411.9|1923
1692957600000|2023-08-25 10:00:00|2415.7|2413.7|2422|2419|2422.7|2420|2415.2|2412.6|1676
1692961200000|2023-08-25 11:00:00|2421.8|2418.8|2422.7|2419.7|2423.4|2420.4|2417.4|2414.8|1959
1692964800000|2023-08-25 12:00:00|2422.6|2419.6|2420.3|2418.3|2427.6|2425.2|2418.2|2415.7|3452
1692968400000|2023-08-25 13:00:00|2421|2418|2418.9|2415.9|2422.3|2420.2|2411.5|2408.8|5895
1692972000000|2023-08-25 14:00:00|2419.6|2414.6|2400.3|2397.3|2440.1|2437.1|2393.5|2390.5|14938
1692975600000|2023-08-25 15:00:00|2400.2|2397.2|2410|2407|2419.5|2416.8|2400.1|2397.1|7672
1692979200000|2023-08-25 16:00:00|2410.2|2407.2|2414.5|2411.5|2417.2|2414.6|2409.4|2406.4|3971
1692982800000|2023-08-25 17:00:00|2414.6|2411.6|2423|2420|2423.2|2420.4|2414|2411.3|3429
1692986400000|2023-08-25 18:00:00|2422.9|2419.9|2425.9|2422.9|2428|2425.4|2421.2|2418.7|2672
1692990000000|2023-08-25 19:00:00|2425.8|2422.8|2425|2422|2428.6|2426|2422.7|2419.9|2218
1692993600000|2023-08-25 20:00:00|2424.9|2421.9|2423.7|2420.7|2425.4|2422.4|2422.2|2419.2|1425
1693173600000|2023-08-27 22:00:00|2425.1|2422.1|2424.4|2421.4|2425.9|2422.9|2423.9|2420.9|618
1693177200000|2023-08-27 23:00:00|2424.5|2421.5|2425.4|2423.4|2427.7|2424.7|2423.5|2420.7|1014
1693180800000|2023-08-28 00:00:00|2426.1|2423.1|2430.2|2427.2|2432.4|2429.4|2424.9|2421.9|1382
1693184400000|2023-08-28 01:00:00|2430.1|2427.1|2418.7|2415.7|2433.8|2431.3|2417.9|2415.2|4003
1693188000000|2023-08-28 02:00:00|2418.8|2415.8|2421.5|2418.5|2426.8|2423.8|2417.6|2414.6|2185
1693191600000|2023-08-28 03:00:00|2421.3|2418.3|2420.9|2418.9|2422.4|2419.7|2419.3|2416.3|1142
1693195200000|2023-08-28 04:00:00|2420.7|2418.7|2419.4|2417.4|2422.6|2420.2|2418.3|2415.8|859
1693198800000|2023-08-28 05:00:00|2419.3|2417.3|2416.1|2413.1|2423|2420|2415|2412.3|1992
1693202400000|2023-08-28 06:00:00|2416.2|2413.2|2420.6|2417.6|2423.9|2421.5|2415.9|2413.2|2597
1693206000000|2023-08-28 07:00:00|2420.7|2417.7|2415.8|2412.8|2422.2|2419.2|2415.1|2412.3|2258
1693209600000|2023-08-28 08:00:00|2416|2413|2416.9|2414.9|2418.6|2416|2414.5|2411.9|1730
1693213200000|2023-08-28 09:00:00|2416.8|2414.8|2416.4|2414.4|2419.7|2417.2|2414.8|2412.5|1433
1693216800000|2023-08-28 10:00:00|2416.3|2414.3|2421.3|2418.3|2421.5|2419|2415.1|2412.4|1590
1693220400000|2023-08-28 11:00:00|2421.4|2418.4|2420.2|2418.2|2424.2|2421.7|2420.2|2417.6|1846
1693224000000|2023-08-28 12:00:00|2420.4|2418.4|2420.6|2417.6|2425.3|2422.8|2413.6|2411.2|3943
1693227600000|2023-08-28 13:00:00|2420.7|2417.7|2427|2424|2429.6|2427.1|2406.3|2403.3|6350
1693231200000|2023-08-28 14:00:00|2427.2|2424.2|2429.7|2426.7|2433.2|2430.2|2420.4|2417.4|4975
1693234800000|2023-08-28 15:00:00|2429.8|2426.8|2435.2|2432.2|2437.1|2434.3|2425.9|2422.9|4548
1693238400000|2023-08-28 16:00:00|2435.1|2432.1|2429.2|2426.2|2437.1|2434.3|2428.2|2425.6|2581
1693242000000|2023-08-28 17:00:00|2428.7|2426.7|2424.5|2421.5|2429.5|2426.7|2421.1|2418.5|2518
1693245600000|2023-08-28 18:00:00|2424.4|2421.4|2423.9|2420.9|2424.9|2422.1|2421.4|2418.9|1350
1693249200000|2023-08-28 19:00:00|2424|2421|2424.3|2421.3|2425.8|2423.3|2422.7|2419.8|1382
1693252800000|2023-08-28 20:00:00|2424.6|2421.6|2424.9|2421.9|2425.8|2422.8|2422.9|2418.1|634
1693260000000|2023-08-28 22:00:00|2424.5|2421.5|2423.3|2420.3|2427.3|2422.8|2422|2419|585
1693263600000|2023-08-28 23:00:00|2423.5|2420.5|2423|2420|2424.6|2421.9|2422.3|2419.7|597
1693267200000|2023-08-29 00:00:00|2423.1|2420.1|2423|2420|2425.3|2422.8|2422.2|2419.5|937
1693270800000|2023-08-29 01:00:00|2423.1|2420.1|2422.8|2419.8|2428.6|2425.7|2422.1|2419.7|2549
1693274400000|2023-08-29 02:00:00|2422.9|2419.9|2428.7|2425.7|2428.7|2426|2420.5|2417.8|1771
1693278000000|2023-08-29 03:00:00|2428.8|2425.8|2434.5|2431.5|2435.3|2432.7|2427.2|2424.5|1884
1693281600000|2023-08-29 04:00:00|2434.6|2431.6|2433.8|2431.8|2435.7|2433.1|2432.5|2430.1|1049
1693285200000|2023-08-29 05:00:00|2434.3|2431.3|2430.6|2427.6|2439.4|2437|2430.4|2427.4|1967
1693288800000|2023-08-29 06:00:00|2430.7|2427.7|2428.9|2425.9|2436.6|2433.6|2427.9|2425.2|2704
1693292400000|2023-08-29 07:00:00|2428.3|2426.3|2428.1|2426.1|2433.2|2431.1|2426|2423.5|3405
1693296000000|2023-08-29 08:00:00|2428.2|2426.2|2426.8|2424.8|2431|2428.2|2422.8|2420.3|2640
1693299600000|2023-08-29 09:00:00|2426.7|2424.7|2435.6|2433.6|2436.2|2433.8|2426.7|2424.2|2186
1693303200000|2023-08-29 10:00:00|2435.5|2433.5|2424.4|2422.4|2437.2|2434.9|2424.1|2421.6|2118
1693306800000|2023-08-29 11:00:00|2424.2|2422.2|2423.4|2421.4|2424.9|2422.3|2420.7|2418.2|2623
1693310400000|2023-08-29 12:00:00|2423.5|2421.5|2430.8|2428.8|2434.9|2432.4|2418.4|2416.2|4862
1693314000000|2023-08-29 13:00:00|2430.7|2428.7|2433.2|2430.2|2434.8|2432.6|2421.7|2419.6|6615
1693317600000|2023-08-29 14:00:00|2433.3|2430.3|2467.7|2465.7|2478.5|2475.5|2433.2|2430.2|11719
1693321200000|2023-08-29 15:00:00|2467.8|2464.7|2477.7|2475.7|2479.3|2477|2463.5|2460.8|5304
1693324800000|2023-08-29 16:00:00|2477.6|2475.6|2473|2471|2481.4|2478.8|2469.2|2466.8|3778
1693328400000|2023-08-29 17:00:00|2473.3|2470.3|2473.7|2470.7|2478.8|2476.6|2471.7|2469.4|3442
1693332000000|2023-08-29 18:00:00|2473.1|2471.1|2472.3|2469.3|2473.2|2471.2|2467.6|2465|1638
1693335600000|2023-08-29 19:00:00|2472.5|2469.5|2477.6|2474.6|2478.3|2475.7|2470.6|2468.1|1960
1693339200000|2023-08-29 20:00:00|2477.5|2474.5|2473.3|2470.3|2477.7|2474.8|2472|2469.3|1256
1693346400000|2023-08-29 22:00:00|2474.1|2471.1|2475.8|2472.8|2477.2|2474.1|2472.1|2468.5|924
1693350000000|2023-08-29 23:00:00|2475.7|2472.7|2473.3|2470.3|2476.3|2473.7|2472.9|2469.9|656
1693353600000|2023-08-30 00:00:00|2473.5|2470.5|2472.2|2469.2|2475.6|2472.8|2471.5|2468.5|1139
1693357200000|2023-08-30 01:00:00|2472.3|2469.3|2468|2465|2474.4|2471.4|2466.6|2464.1|3368
1693360800000|2023-08-30 02:00:00|2468.1|2465.1|2464.2|2462.2|2470.3|2467.7|2463|2460.5|2124
1693364400000|2023-08-30 03:00:00|2464.1|2462.1|2464.9|2462.9|2466.1|2463.7|2463.4|2460.7|1117
1693368000000|2023-08-30 04:00:00|2464.8|2462.8|2462.9|2459.9|2465.7|2463.1|2462.3|2459.8|941
1693371600000|2023-08-30 05:00:00|2463|2460|2458.3|2455.3|2466.2|2463.7|2457.8|2455.1|1994
1693375200000|2023-08-30 06:00:00|2458.4|2455.4|2459.1|2456.1|2462.3|2459.7|2456.2|2453.7|3408
1693378800000|2023-08-30 07:00:00|2459.2|2456.2|2463.6|2460.6|2463.7|2461.1|2458|2455.6|3043
1693382400000|2023-08-30 08:00:00|2463.7|2460.7|2460.5|2458.5|2464.5|2461.5|2454.2|2451.9|2867
1693386000000|2023-08-30 09:00:00|2460.6|2458.6|2461.9|2458.9|2464|2461.7|2458.6|2456.1|2043
1693389600000|2023-08-30 10:00:00|2461.8|2458.8|2465.1|2462.1|2465.5|2462.8|2457.7|2455.6|1921
1693393200000|2023-08-30 11:00:00|2465|2462|2462.8|2460.8|2465.1|2462.6|2459.7|2457.3|2733
1693396800000|2023-08-30 12:00:00|2462.9|2460.9|2486.5|2483.5|2488.5|2485.8|2462.3|2459.7|8195
1693400400000|2023-08-30 13:00:00|2486|2483|2484.7|2481.7|2503|2500.4|2481.1|2479.1|9626
1693404000000|2023-08-30 14:00:00|2484.8|2481.8|2481.7|2478.7|2488.9|2486.9|2476.2|2473.7|7954
1693407600000|2023-08-30 15:00:00|2481.8|2478.8|2467.6|2465.6|2482.3|2480.2|2467.4|2465|4511
1693411200000|2023-08-30 16:00:00|2468.1|2465.1|2470.1|2468.1|2470.8|2468.4|2462.6|2460.5|3315
1693414800000|2023-08-30 17:00:00|2470.2|2468.2|2462.4|2460.4|2472|2470|2462|2459.8|2179
1693418400000|2023-08-30 18:00:00|2462.6|2460.6|2464.1|2462.1|2464.9|2462.6|2461.1|2458.8|1766
1693422000000|2023-08-30 19:00:00|2463.9|2461.9|2462|2460|2464.4|2462.4|2460.8|2458.3|1597
1693425600000|2023-08-30 20:00:00|2462.4|2460.4|2462.8|2459.8|2464.3|2461.6|2461.4|2459|1079
1693432800000|2023-08-30 22:00:00|2463.2|2460.2|2463.3|2460.3|2464.4|2461.9|2462.2|2459.7|1048
1693436400000|2023-08-30 23:00:00|2463.4|2460.4|2463.1|2461.1|2464|2461.6|2462.2|2459.7|677
1693440000000|2023-08-31 00:00:00|2463.2|2461.2|2463.5|2461.5|2465.5|2462.8|2462.6|2459.8|1226
1693443600000|2023-08-31 01:00:00|2463.3|2461.3|2465.3|2463.3|2469.6|2467.2|2463.3|2460.9|3042
1693447200000|2023-08-31 02:00:00|2465.2|2463.2|2463.6|2460.6|2466.8|2464.3|2461.7|2459.2|1964
1693450800000|2023-08-31 03:00:00|2463.5|2460.5|2458.2|2456.2|2463.7|2460.7|2458.2|2455.7|1254
1693454400000|2023-08-31 04:00:00|2458.3|2456.3|2458.5|2455.5|2461|2458.4|2457.7|2455.3|932
1693458000000|2023-08-31 05:00:00|2458.6|2455.6|2450.4|2447.4|2460.2|2457.7|2449|2446.3|2233
1693461600000|2023-08-31 06:00:00|2450.6|2447.6|2449.2|2446.2|2454.5|2451.5|2446.1|2443.3|3021
1693465200000|2023-08-31 07:00:00|2448.6|2446.6|2456.2|2453.2|2460.5|2458|2448.6|2446.6|2827
1693468800000|2023-08-31 08:00:00|2456.3|2453.3|2453.8|2450.8|2457.7|2455.1|2453.3|2450.7|2263
1693472400000|2023-08-31 09:00:00|2453.5|2450.5|2455.7|2452.7|2456.7|2454.7|2450.7|2448.1|2293
1693476000000|2023-08-31 10:00:00|2455.6|2452.6|2456.4|2454.4|2457.7|2455.4|2453.3|2450.7|1465
1693479600000|2023-08-31 11:00:00|2456.5|2454.5|2456.8|2454.8|2459.2|2456.8|2451.6|2449.3|2097
1693483200000|2023-08-31 12:00:00|2456.7|2454.7|2461.5|2458.5|2465.9|2462.9|2450.5|2448.1|6658
1693486800000|2023-08-31 13:00:00|2461.7|2458.7|2461.5|2459.5|2465.5|2462.5|2450.4|2448.1|8499
1693490400000|2023-08-31 14:00:00|2461.6|2459.6|2454|2452|2467.7|2465.2|2450.9|2448.9|6432
1693494000000|2023-08-31 15:00:00|2454.8|2451.8|2444.2|2441.2|2457.2|2455.2|2438.2|2435.8|4675
1693497600000|2023-08-31 16:00:00|2444.1|2441.1|2445.9|2442.9|2450.1|2447.7|2442.7|2440.1|2672
1693501200000|2023-08-31 17:00:00|2445.2|2443.2|2444.3|2441.3|2446.2|2443.6|2442.2|2439.7|2110
1693504800000|2023-08-31 18:00:00|2444.2|2441.2|2447.1|2445.1|2449.2|2446.7|2443.3|2440.7|1659
1693508400000|2023-08-31 19:00:00|2447|2445|2444.5|2441.5|2448|2445.7|2443.1|2440.6|1599
1693512000000|2023-08-31 20:00:00|2443.6|2441.6|2445.2|2442.2|2450.2|2443.9|2442.4|2440|1283
1693519200000|2023-08-31 22:00:00|2444.4|2441.4|2443.2|2440.2|2444.8|2442|2441.9|2439|867
1693522800000|2023-08-31 23:00:00|2443.5|2440.5|2444.5|2441.5|2445|2442.5|2441.9|2439.1|764
1693526400000|2023-09-01 00:00:00|2443.9|2441.9|2443.6|2440.6|2445.5|2442.9|2441.9|2439.4|935
1693530000000|2023-09-01 01:00:00|2443.5|2440.5|2454.5|2451.5|2459.6|2456.9|2442.5|2440.2|4526
1693533600000|2023-09-01 02:00:00|2454.6|2451.6|2451|2448|2458.4|2455.8|2448.8|2445.8|2546
1693537200000|2023-09-01 03:00:00|2450.9|2447.9|2445|2442|2451.1|2448.1|2443.9|2441.5|1943
1693540800000|2023-09-01 04:00:00|2444.9|2441.9|2446.8|2443.8|2447.5|2444.7|2442.5|2439.5|1250
1693544400000|2023-09-01 05:00:00|2446.7|2443.7|2446.1|2443.1|2449.8|2447.2|2443.1|2440.7|2271
1693548000000|2023-09-01 06:00:00|2446.3|2443.3|2450.1|2447.1|2452.1|2449.7|2444.7|2442.1|3579
1693551600000|2023-09-01 07:00:00|2450|2447|2459.2|2457.2|2459.8|2457.4|2449.2|2446.4|3247
1693555200000|2023-09-01 08:00:00|2459.3|2457.3|2460.6|2458.6|2461.1|2458.7|2455.8|2453.3|2266
1693558800000|2023-09-01 09:00:00|2460.8|2458.8|2463.1|2461.1|2464.4|2462.1|2460|2457.6|1747
1693562400000|2023-09-01 10:00:00|2463.2|2461.2|2465.6|2463.6|2466.7|2464.3|2461.2|2458.9|1662
1693566000000|2023-09-01 11:00:00|2465.2|2463.2|2463.7|2461.7|2466.7|2464.3|2462.6|2460.2|2391
1693569600000|2023-09-01 12:00:00|2463.6|2461.6|2479.7|2476.7|2484.5|2481.5|2460.1|2451.1|9024
1693573200000|2023-09-01 13:00:00|2479.8|2476.8|2451.1|2445.3|2482.8|2479.8|2440.9|2437.9|11171
1693576800000|2023-09-01 14:00:00|2449.7|2446.7|2429|2426|2449.7|2446.7|2417.1|2414.1|10750
1693580400000|2023-09-01 15:00:00|2428.5|2426.5|2423|2421|2431.3|2428.5|2422.7|2420.1|5654
1693584000000|2023-09-01 16:00:00|2422.8|2420.8|2422.3|2419.3|2429.9|2427.9|2419.9|2417.9|2934
1693587600000|2023-09-01 17:00:00|2422.2|2419.2|2422.4|2419.4|2425.7|2423|2418.4|2415.9|2244
1693591200000|2023-09-01 18:00:00|2422.5|2419.5|2421.2|2418.2|2422.6|2419.9|2419.7|2417.3|1242
1693594800000|2023-09-01 19:00:00|2421.1|2418.1|2419|2416|2422.3|2420|2417.3|2414.6|1409
1693598400000|2023-09-01 20:00:00|2419.2|2416.2|2420.3|2417.3|2421.1|2418.1|2418.4|2415.4|1644
1693778400000|2023-09-03 22:00:00|2420.7|2417.7|2416.3|2413.3|2420.8|2417.8|2415.1|2412.5|888
1693782000000|2023-09-03 23:00:00|2415.5|2413.5|2419|2416|2419.4|2416.4|2412.9|2410.1|847
1693785600000|2023-09-04 00:00:00|2418.9|2415.9|2418.4|2415.4|2420.4|2417.6|2415.4|2412.7|1315
1693789200000|2023-09-04 01:00:00|2418.2|2415.2|2420.7|2417.7|2420.7|2417.7|2411.4|2408.4|4479
1693792800000|2023-09-04 02:00:00|2420.8|2417.8|2430.1|2427.1|2431|2428.4|2420.7|2417.7|2428
1693796400000|2023-09-04 03:00:00|2430|2427|2428.5|2425.5|2430.3|2427.8|2427.5|2424.5|1438
1693800000000|2023-09-04 04:00:00|2428.7|2425.7|2428.4|2425.4|2429.4|2426.7|2427.1|2424.2|747
1693803600000|2023-09-04 05:00:00|2428.3|2425.3|2417.8|2414.8|2429.6|2426.6|2417.6|2414.6|1954
1693807200000|2023-09-04 06:00:00|2417.6|2414.6|2417.6|2414.6|2421.4|2418.7|2413.3|2410.3|2980
1693810800000|2023-09-04 07:00:00|2417.5|2414.5|2418.1|2415.1|2418.4|2415.5|2411|2408.4|2813
1693814400000|2023-09-04 08:00:00|2418.2|2415.2|2415.9|2413.9|2419.5|2416.5|2412.4|2409.9|2161
1693818000000|2023-09-04 09:00:00|2415.8|2413.8|2412|2409|2419.1|2416.5|2411.6|2408.7|2146
1693821600000|2023-09-04 10:00:00|2412.4|2409.4|2404|2402|2413.1|2410.6|2403.9|2401.4|1683
1693825200000|2023-09-04 11:00:00|2404.5|2401.5|2407.1|2404.1|2409.9|2407.6|2400.2|2397.8|2228
1693828800000|2023-09-04 12:00:00|2407|2404|2404.9|2401.9|2408.3|2405.7|2403.1|2400.6|1976
1693832400000|2023-09-04 13:00:00|2405|2402|2405.1|2402.1|2408.7|2405.8|2399.1|2396.6|3676
1693836000000|2023-09-04 14:00:00|2405|2402|2401.7|2398.7|2405.9|2402.9|2399.4|2396.4|2372
1693839600000|2023-09-04 15:00:00|2401.8|2398.8|2403.7|2400.7|2403.7|2401.2|2399.7|2396.9|1755
1693843200000|2023-09-04 16:00:00|2403.8|2400.8|2400.6|2397.6|2404.5|2401.5|2397.2|2394.7|1895
1693846800000|2023-09-04 17:00:00|2400.8|2397.8|2399.8|2396.8|2402.4|2399.7|2399.5|2396.5|486
1693850400000|2023-09-04 18:00:00|2399.7|2396.7|2400|2397|2400.6|2397.6|2399.4|2396.4|227
1693864800000|2023-09-04 22:00:00|2401.4|2398.4|2401.3|2398.3|2402.5|2399.5|2398.5|2395.5|694
1693868400000|2023-09-04 23:00:00|2401.1|2398.1|2397.2|2394.2|2401.6|2398.6|2396.5|2394|497
1693872000000|2023-09-05 00:00:00|2397.4|2394.4|2396|2393|2397.7|2394.7|2394.6|2392|993
1693875600000|2023-09-05 01:00:00|2395.9|2392.9|2389.4|2386.4|2397.9|2395|2388.3|2385.3|3004
1693879200000|2023-09-05 02:00:00|2389.5|2386.5|2390|2387|2390.5|2387.5|2386.2|2383.2|2363
1693882800000|2023-09-05 03:00:00|2390.1|2387.1|2389.6|2386.6|2390.4|2387.4|2386.7|2383.7|1329
1693886400000|2023-09-05 04:00:00|2389.7|2386.7|2389.6|2386.6|2391.3|2388.3|2388.6|2385.6|913
1693890000000|2023-09-05 05:00:00|2389.7|2386.7|2380.7|2377.7|2389.8|2386.8|2380.5|2377.5|2273
1693893600000|2023-09-05 06:00:00|2380.5|2377.5|2368.3|2365.3|2382.2|2379.3|2365.7|2362.7|3994
1693897200000|2023-09-05 07:00:00|2368.4|2365.4|2359.7|2356.7|2370.3|2367.3|2358.8|2356.1|3630
1693900800000|2023-09-05 08:00:00|2359.6|2356.6|2353.8|2350.8|2362.1|2359.2|2349.9|2347.2|3014
1693904400000|2023-09-05 09:00:00|2353.7|2350.7|2353.7|2350.7|2355.1|2352.7|2349|2346.2|2261
1693908000000|2023-09-05 10:00:00|2353.5|2350.5|2355.6|2352.6|2361|2358.1|2350.7|2347.9|2036
1693911600000|2023-09-05 11:00:00|2355.8|2352.8|2356.6|2353.6|2358.7|2356.1|2350.6|2348.1|2789
1693915200000|2023-09-05 12:00:00|2356.5|2353.5|2378.5|2376.5|2380.8|2378.4|2355.8|2352.8|7714
1693918800000|2023-09-05 13:00:00|2378.6|2376.6|2379.4|2376.4|2388.2|2385.9|2371.1|2368.3|9675
1693922400000|2023-09-05 14:00:00|2379.3|2376.3|2376.5|2374.5|2381.3|2378.3|2366.4|2364.4|7490
1693926000000|2023-09-05 15:00:00|2376.8|2373.8|2359.5|2357.5|2381.6|2379.6|2359.4|2357.4|4065
1693929600000|2023-09-05 16:00:00|2359.4|2357.4|2357.8|2355.8|2365.7|2363.5|2357.5|2355|2748
1693933200000|2023-09-05 17:00:00|2357.7|2355.7|2353.2|2350.2|2358.6|2356.3|2351.6|2349.6|1795
1693936800000|2023-09-05 18:00:00|2352.6|2350.6|2354.4|2352.4|2358|2355.7|2351.7|2349.3|1435
1693940400000|2023-09-05 19:00:00|2354.3|2352.3|2356.2|2353.2|2358.1|2356|2353.2|2351.2|1618
1693944000000|2023-09-05 20:00:00|2356.1|2353.1|2355.5|2352.5|2357.1|2354.3|2352.7|2350.2|771
1693951200000|2023-09-05 22:00:00|2356.6|2353.6|2356.3|2353.3|2357.2|2354.5|2354.6|2351.8|491
1693954800000|2023-09-05 23:00:00|2356.4|2353.4|2357.3|2355.3|2358.9|2356.1|2355.7|2353.2|774
1693958400000|2023-09-06 00:00:00|2357.4|2355.4|2354|2351|2358.4|2355.6|2353.3|2350.7|1035
1693962000000|2023-09-06 01:00:00|2354.1|2351.1|2349.9|2346.9|2356.3|2353.7|2348.7|2346|3270
1693965600000|2023-09-06 02:00:00|2350.1|2347.1|2358|2356|2359.2|2356.9|2349.7|2346.7|2279
1693969200000|2023-09-06 03:00:00|2358.3|2355.3|2356.1|2354.1|2358.3|2355.8|2354.9|2352.5|1407
1693972800000|2023-09-06 04:00:00|2356.2|2354.2|2357.6|2355.6|2358.3|2355.6|2355.1|2352.5|937
1693976400000|2023-09-06 05:00:00|2357.4|2355.4|2360.6|2357.6|2361.2|2358.7|2356|2353.5|2220
1693980000000|2023-09-06 06:00:00|2360.4|2357.4|2348.5|2346.5|2360.5|2357.7|2346.8|2344.4|2899
1693983600000|2023-09-06 07:00:00|2348.4|2346.4|2337.4|2335.4|2349|2346.6|2335.4|2333.2|3473
1693987200000|2023-09-06 08:00:00|2337.5|2335.5|2345.8|2342.8|2347.2|2344.8|2336.8|2334.2|2583
1693990800000|2023-09-06 09:00:00|2345.4|2343.4|2347.3|2345.3|2348.7|2346.4|2340.6|2338.2|2087
1693994400000|2023-09-06 10:00:00|2347.4|2345.4|2348.3|2346.3|2356.9|2354.7|2347.1|2344.5|2115
1693998000000|2023-09-06 11:00:00|2348.4|2346.4|2341.4|2339.4|2349.9|2347.4|2340.3|2337.8|2356
1694001600000|2023-09-06 12:00:00|2341.3|2339.3|2328.4|2325.4|2345.2|2342.9|2326.9|2324.7|5394
1694005200000|2023-09-06 13:00:00|2328.5|2325.5|2330.4|2327.4|2336|2333.7|2303.1|2300.5|9496
1694008800000|2023-09-06 14:00:00|2330.1|2327.1|2304.7|2302.7|2330.1|2327.1|2303.1|2300.1|9240
1694012400000|2023-09-06 15:00:00|2305|2302|2311|2309|2314.5|2312.1|2301.7|2299|4218
1694016000000|2023-09-06 16:00:00|2311.1|2309.1|2319.2|2317.2|2319.7|2317.3|2309.9|2307.2|2450
1694019600000|2023-09-06 17:00:00|2319.3|2317.3|2317.6|2315.6|2321.3|2318.5|2317.3|2314.9|1701
1694023200000|2023-09-06 18:00:00|2317.7|2315.7|2317.8|2314.8|2319.7|2316.8|2315.1|2312.6|1346
1694026800000|2023-09-06 19:00:00|2317.7|2314.7|2317.4|2315.4|2318.3|2316|2314.3|2312.1|1203
1694030400000|2023-09-06 20:00:00|2317.3|2315.3|2319|2316|2319.2|2316.8|2316.6|2314.2|911
1694037600000|2023-09-06 22:00:00|2320.4|2314.5|2317.9|2314.9|2322.3|2317.8|2317|2312.1|602
1694041200000|2023-09-06 23:00:00|2317.6|2314.6|2314.6|2311.6|2317.9|2315|2314|2311.2|522
1694044800000|2023-09-07 00:00:00|2314.7|2311.7|2313.6|2310.6|2315|2312.5|2312|2309.3|935
1694048400000|2023-09-07 01:00:00|2313.7|2310.7|2317.4|2315.4|2318.2|2315.6|2312.4|2309.5|3106
1694052000000|2023-09-07 02:00:00|2317.3|2315.3|2314.6|2311.6|2317.8|2315.5|2310.2|2307.5|2404
1694055600000|2023-09-07 03:00:00|2314.7|2311.7|2315.3|2312.3|2316.8|2314.4|2313.2|2310.6|1662
1694059200000|2023-09-07 04:00:00|2315.2|2312.2|2311.8|2309.8|2315.9|2313.5|2311.3|2308.5|878
1694062800000|2023-09-07 05:00:00|2311.9|2309.9|2309.8|2306.8|2313.3|2310.5|2308.4|2305.6|2091
1694066400000|2023-09-07 06:00:00|2309.7|2306.7|2310.6|2307.6|2315.2|2312.6|2309.1|2306.5|2808
1694070000000|2023-09-07 07:00:00|2310.5|2308.5|2310|2308|2311.9|2309.9|2306.7|2304.3|2663
1694073600000|2023-09-07 08:00:00|2310.1|2308.1|2310.3|2308.3|2312.1|2310.1|2306.3|2304.2|2481
1694077200000|2023-09-07 09:00:00|2310.4|2308.4|2311.6|2309.6|2314.4|2312.4|2309.1|2307.1|2203
1694080800000|2023-09-07 10:00:00|2311.7|2309.7|2302.2|2300.2|2313.3|2310.9|2301.9|2299.6|2046
1694084400000|2023-09-07 11:00:00|2302.1|2300.1|2303.6|2300.6|2305.2|2302.7|2299.8|2297.8|2578
1694088000000|2023-09-07 12:00:00|2303.5|2300.5|2300.3|2298.3|2310|2308|2284.8|2282.6|6936
1694091600000|2023-09-07 13:00:00|2300.4|2298.4|2303.3|2301.3|2309.8|2307.4|2292.3|2290.1|8418
1694095200000|2023-09-07 14:00:00|2303.2|2301.2|2296.3|2293.3|2308.3|2306.1|2291.6|2289.5|5529
1694098800000|2023-09-07 15:00:00|2295.8|2293.8|2301.5|2298.5|2301.6|2299.6|2291.2|2289.2|3501
1694102400000|2023-09-07 16:00:00|2301|2299|2294.1|2292.1|2302.5|2300.1|2293.9|2291.5|1995
1694106000000|2023-09-07 17:00:00|2294|2292|2296.3|2294.3|2299.5|2297.1|2292.7|2290.7|1401
1694109600000|2023-09-07 18:00:00|2296.2|2294.2|2300.7|2298.7|2301.6|2299.2|2296|2293.5|1354
1694113200000|2023-09-07 19:00:00|2301.3|2298.3|2297.4|2294.4|2301.8|2299.2|2296.9|2294.3|1070
1694116800000|2023-09-07 20:00:00|2297.1|2294.1|2298.1|2295.1|2299.4|2296.8|2296.7|2294.1|684
1694124000000|2023-09-07 22:00:00|2299.1|2296.1|2297.5|2295.5|2299.7|2297.3|2296.9|2294.6|510
1694127600000|2023-09-07 23:00:00|2297.6|2295.6|2296.8|2294.8|2298.3|2295.6|2296.4|2293.9|600
1694131200000|2023-09-08 00:00:00|2296.5|2294.5|2303.4|2300.4|2304.3|2301.3|2295.9|2293.6|1915
1694134800000|2023-09-08 01:00:00|2303.6|2300.6|2312.2|2310.2|2316|2313.6|2302.2|2299.6|5067
1694138400000|2023-09-08 02:00:00|2312.7|2309.7|2310|2307|2314|2311.3|2308.9|2306.2|2914
1694142000000|2023-09-08 03:00:00|2309.8|2306.8|2309.8|2306.8|2311.2|2309.1|2307.5|2304.9|1622
1694145600000|2023-09-08 04:00:00|2309.7|2306.7|2307.7|2304.7|2309.8|2307.3|2306.7|2304.1|941
1694149200000|2023-09-08 05:00:00|2307.3|2305.3|2310|2307|2311|2308.4|2306.8|2304.2|1714
1694152800000|2023-09-08 06:00:00|2309.8|2306.8|2309.4|2306.4|2318.9|2316.4|2308.4|2306|3233
1694156400000|2023-09-08 07:00:00|2309.5|2306.5|2305.8|2302.8|2310.5|2307.8|2303.4|2300.9|3087
1694160000000|2023-09-08 08:00:00|2305.7|2302.7|2305.7|2302.7|2307|2304.7|2301.2|2298.6|2358
1694163600000|2023-09-08 09:00:00|2305.5|2302.5|2307.3|2304.3|2308|2305.6|2302.3|2299.7|2136
1694167200000|2023-09-08 10:00:00|2307.2|2304.2|2304.9|2301.9|2310.8|2308.2|2304.6|2301.6|1749
1694170800000|2023-09-08 11:00:00|2304.7|2301.7|2301.1|2299.1|2306.8|2303.8|2300.1|2297.7|1669
1694174400000|2023-09-08 12:00:00|2301.2|2299.2|2289.1|2287.1|2307.3|2304.7|2288.6|2285.8|4543
1694178000000|2023-09-08 13:00:00|2289.2|2287.2|2311.6|2308.6|2311.9|2309.2|2289.2|2287|7441
1694181600000|2023-09-08 14:00:00|2311.5|2308.5|2301.4|2299.4|2316.5|2314.1|2301.4|2299|6791
1694185200000|2023-09-08 15:00:00|2301.2|2299.2|2294.8|2291.8|2303.8|2301.8|2291.8|2289.3|4275
1694188800000|2023-09-08 16:00:00|2294.3|2292.3|2290.6|2287.6|2294.7|2292.4|2286.7|2284.2|2611
1694192400000|2023-09-08 17:00:00|2290.7|2287.7|2293.9|2291.9|2295.1|2292.7|2288.9|2286.4|1884
1694196000000|2023-09-08 18:00:00|2294.1|2292.1|2291|2289|2295.5|2293.1|2289.8|2287.3|1500
1694199600000|2023-09-08 19:00:00|2291.1|2289.1|2293.3|2290.3|2293.5|2291|2289.5|2287.1|1317
1694203200000|2023-09-08 20:00:00|2292.9|2290.9|2294.4|2291.4|2295|2292.5|2292.5|2289.5|889
1694383200000|2023-09-10 22:00:00|2295.7|2292.7|2294.8|2291.8|2296.6|2294|2292.5|2290|1339
1694386800000|2023-09-10 23:00:00|2294.7|2291.7|2296.6|2293.6|2298|2295|2292.4|2289.4|1397
1694390400000|2023-09-11 00:00:00|2296.7|2293.7|2297.1|2295.1|2300.4|2297.9|2295.2|2292.3|2189
1694394000000|2023-09-11 01:00:00|2297.5|2294.5|2304.2|2302.2|2307|2304.6|2294.7|2292.4|4654
1694397600000|2023-09-11 02:00:00|2304.3|2302.3|2304|2301|2308|2305.5|2302|2299.6|3330
1694401200000|2023-09-11 03:00:00|2303.9|2300.9|2303.2|2301.2|2304.1|2302.1|2301.5|2298.7|1844
1694404800000|2023-09-11 04:00:00|2303.3|2301.3|2311.3|2308.3|2312.4|2310|2302.7|2300.2|2250
1694408400000|2023-09-11 05:00:00|2311.1|2308.1|2310.6|2308.6|2315.1|2312.6|2308.8|2306.4|3495
1694412000000|2023-09-11 06:00:00|2310.7|2308.7|2313.2|2311.2|2316|2313.2|2307.4|2305.4|3545
1694415600000|2023-09-11 07:00:00|2313.1|2311.1|2315.5|2313.5|2318.8|2316.8|2312.7|2310.4|2842
1694419200000|2023-09-11 08:00:00|2315.4|2313.4|2320.5|2318.5|2320.7|2318.7|2314.3|2312.3|2156
1694422800000|2023-09-11 09:00:00|2320.4|2318.4|2314.8|2312.8|2323.3|2321.3|2314.7|2312.7|1904
1694426400000|2023-09-11 10:00:00|2314.9|2312.9|2313|2311|2316|2314|2311.4|2309.3|1582
1694430000000|2023-09-11 11:00:00|2312.9|2310.9|2309.2|2307.2|2313.1|2311|2308.2|2306|1983
1694433600000|2023-09-11 12:00:00|2309.6|2307.6|2311.7|2309.7|2313.6|2311.6|2302.7|2300.4|3817
1694437200000|2023-09-11 13:00:00|2311.6|2309.6|2308.1|2306.1|2320.4|2318|2299.6|2297.5|6664
1694440800000|2023-09-11 14:00:00|2308.2|2306.2|2299.8|2297.8|2316|2313.6|2298.9|2296.5|6526
1694444400000|2023-09-11 15:00:00|2299.7|2297.7|2303.5|2301.5|2308.5|2306.5|2295.8|2293.8|3497
1694448000000|2023-09-11 16:00:00|2303.6|2301.6|2310.2|2307.2|2310.6|2308.6|2303.5|2301.5|2120
1694451600000|2023-09-11 17:00:00|2309.7|2307.7|2308.3|2306.3|2311.6|2309.1|2307.2|2305.2|1747
1694455200000|2023-09-11 18:00:00|2308.2|2306.2|2307.8|2305.8|2309.6|2307.6|2306.1|2304.1|974
1694458800000|2023-09-11 19:00:00|2307.9|2305.9|2309.6|2307.6|2310.5|2308.5|2307.6|2305.6|1087
1694462400000|2023-09-11 20:00:00|2309.2|2307.2|2309.3|2306.3|2310.3|2308.1|2308.6|2306|542
1694469600000|2023-09-11 22:00:00|2310.1|2307.1|2309.8|2306.8|2310.6|2308.1|2309.1|2306.1|623
1694473200000|2023-09-11 23:00:00|2309.9|2306.9|2309.3|2306.3|2310.8|2308.2|2308.6|2305.6|673
1694476800000|2023-09-12 00:00:00|2309.2|2306.2|2308.2|2306.2|2309.8|2307.2|2306.7|2304.2|1214
1694480400000|2023-09-12 01:00:00|2308.1|2306.1|2309.2|2306.2|2313.8|2311.1|2305.3|2302.6|3145
1694484000000|2023-09-12 02:00:00|2309.3|2306.3|2317.7|2314.7|2318.7|2316.2|2307.2|2304.2|2424
1694487600000|2023-09-12 03:00:00|2317.8|2314.8|2319|2316|2320.1|2317.6|2315.6|2312.7|1428
1694491200000|2023-09-12 04:00:00|2318.9|2315.9|2317|2314|2319.1|2316.6|2316.4|2313.6|977
1694494800000|2023-09-12 05:00:00|2317.1|2314.1|2308|2306|2317.2|2314.7|2307.8|2305.2|1937
1694498400000|2023-09-12 06:00:00|2308.5|2305.5|2303.4|2300.4|2309.6|2306.6|2296.8|2294.5|3313
1694502000000|2023-09-12 07:00:00|2303.5|2300.5|2305|2302|2306.1|2303.2|2301.2|2298.5|2715
1694505600000|2023-09-12 08:00:00|2305.1|2302.1|2308.9|2305.9|2314.5|2311.5|2303.5|2300.5|1885
1694509200000|2023-09-12 09:00:00|2308.4|2306.4|2304.1|2302.1|2309.6|2307|2301.4|2298.9|2315
1694512800000|2023-09-12 10:00:00|2304.2|2302.2|2295.2|2292.2|2307.6|2305|2293.4|2290.7|2854
1694516400000|2023-09-12 11:00:00|2295.3|2292.3|2293|2291|2295.4|2293|2284.9|2281.9|2628
1694520000000|2023-09-12 12:00:00|2292.9|2290.9|2294|2292|2303.3|2300.6|2286.5|2283.9|4230
1694523600000|2023-09-12 13:00:00|2293.8|2291.8|2292.2|2290.2|2304.4|2302.1|2287.5|2285.1|6837
1694527200000|2023-09-12 14:00:00|2292.3|2290.3|2302.4|2300.4|2309.5|2307|2289.9|2287.7|5414
1694530800000|2023-09-12 15:00:00|2302.5|2300.5|2306.2|2304.2|2312.2|2309.9|2302.5|2300.5|3209
1694534400000|2023-09-12 16:00:00|2306.3|2304.3|2309.1|2307.1|2315.9|2313.7|2306.1|2303.8|2481
1694538000000|2023-09-12 17:00:00|2309|2307|2308.9|2306.9|2313|2311|2308.2|2306.2|1714
1694541600000|2023-09-12 18:00:00|2308.7|2306.7|2310.1|2308.1|2311.6|2309.5|2308.3|2306.2|1405
1694545200000|2023-09-12 19:00:00|2310.2|2308.2|2306.7|2304.7|2310.4|2308.2|2305.9|2303.9|1112
1694548800000|2023-09-12 20:00:00|2306.3|2304.3|2308.6|2305.6|2312.7|2306.6|2306|2303.8|1002
1694556000000|2023-09-12 22:00:00|2308.4|2305.4|2307.9|2305.9|2309.2|2306.7|2307.2|2304.5|525
1694559600000|2023-09-12 23:00:00|2308|2306|2307|2305|2309.1|2306.4|2306.8|2304.3|866
1694563200000|2023-09-13 00:00:00|2306.9|2304.9|2307.2|2305.2|2309.5|2307|2305.5|2303.3|1511
1694566800000|2023-09-13 01:00:00|2307.3|2305.3|2300.4|2297.4|2311.1|2308.4|2298.8|2296.2|3390
1694570400000|2023-09-13 02:00:00|2300.5|2297.5|2290.3|2287.3|2302.7|2299.9|2289.8|2287.2|2759
1694574000000|2023-09-13 03:00:00|2290.4|2287.4|2290.2|2288.2|2292.6|2290.2|2287.7|2285.3|2011
1694577600000|2023-09-13 04:00:00|2290.3|2288.3|2292.3|2290.3|2293.4|2291.2|2289.9|2287.3|1163
1694581200000|2023-09-13 05:00:00|2292.4|2290.4|2286.4|2284.4|2296.8|2294.3|2281.4|2278.9|2593
1694584800000|2023-09-13 06:00:00|2286.2|2284.2|2285.5|2283.5|2287.2|2284.6|2278.4|2276|3806
1694588400000|2023-09-13 07:00:00|2285.6|2283.6|2295.2|2293.2|2295.6|2293.3|2282.1|2279.7|2966
1694592000000|2023-09-13 08:00:00|2295.3|2293.3|2294.8|2291.8|2297.6|2295|2293.5|2290.9|1933
1694595600000|2023-09-13 09:00:00|2294.9|2291.9|2290|2288|2294.9|2292|2288.8|2286.4|1916
1694599200000|2023-09-13 10:00:00|2289.9|2287.9|2291.5|2288.5|2292.2|2289.8|2288.1|2285.6|1627
1694602800000|2023-09-13 11:00:00|2291.6|2288.6|2291.3|2288.3|2292.9|2290.4|2288.1|2285.7|1693
1694606400000|2023-09-13 12:00:00|2291.2|2288.2|2295.8|2293.8|2302.4|2299.4|2276.1|2273.1|9426
1694610000000|2023-09-13 13:00:00|2295.6|2293.6|2291.2|2289.2|2304.4|2301.8|2281.9|2279.5|10307
1694613600000|2023-09-13 14:00:00|2291.9|2288.9|2294.9|2291.9|2298.8|2296.4|2282.3|2280.1|7265
1694617200000|2023-09-13 15:00:00|2295|2292|2288.9|2286.9|2298.3|2296.2|2285.8|2283.6|4112
1694620800000|2023-09-13 16:00:00|2288.8|2286.8|2284.9|2282.9|2290.9|2288.4|2284|2281.7|2946
1694624400000|2023-09-13 17:00:00|2284.8|2282.8|2286.9|2283.9|2291.1|2288.7|2282.2|2279.8|2443
1694628000000|2023-09-13 18:00:00|2286.6|2283.6|2283.6|2281.6|2287.7|2285.5|2282.6|2280.6|1602
1694631600000|2023-09-13 19:00:00|2283.4|2281.4|2285.5|2282.5|2285.9|2283.4|2281.7|2279.4|1422
1694635200000|2023-09-13 20:00:00|2285.4|2282.4|2284.9|2282.9|2286.2|2283.7|2284.1|2280.6|869
1694642400000|2023-09-13 22:00:00|2285.8|2282.8|2285.4|2282.4|2288|2285.4|2284.2|2280.7|716
1694646000000|2023-09-13 23:00:00|2285.5|2282.5|2285.3|2282.3|2286|2283.5|2282.6|2280.3|1029
1694649600000|2023-09-14 00:00:00|2285.4|2282.4|2291.4|2289.4|2292.2|2289.5|2283.7|2280.8|1569
1694653200000|2023-09-14 01:00:00|2291.5|2289.5|2292.2|2289.2|2299.4|2296.6|2286|2283.5|4792
1694656800000|2023-09-14 02:00:00|2292.1|2289.1|2278.6|2276.6|2293.4|2290.4|2278.1|2276|3680
1694660400000|2023-09-14 03:00:00|2278.7|2276.7|2278.2|2276.2|2282.2|2279.6|2275.3|2272.7|2491
1694664000000|2023-09-14 04:00:00|2278.1|2276.1|2274.7|2272.7|2278.5|2276.1|2274.6|2272.1|1077
1694667600000|2023-09-14 05:00:00|2274.6|2272.6|2265.6|2262.6|2285.7|2283.1|2264|2261.2|3171
1694671200000|2023-09-14 06:00:00|2265.7|2262.7|2255.4|2252.4|2266.2|2263.2|2252.5|2250|4293
1694674800000|2023-09-14 07:00:00|2255.3|2252.3|2251.5|2248.5|2256.4|2253.9|2249|2246.4|2997
1694678400000|2023-09-14 08:00:00|2251.4|2248.4|2258.9|2256.9|2259.6|2257|2250.8|2247.8|2560
1694682000000|2023-09-14 09:00:00|2259|2257|2257.4|2254.4|2260.4|2257.4|2254.9|2252.3|1800
1694685600000|2023-09-14 10:00:00|2257.5|2254.5|2265.5|2262.5|2266.9|2264.3|2257|2254.2|2402
1694689200000|2023-09-14 11:00:00|2265.6|2262.6|2258|2256|2267.1|2264.1|2257.9|2255.7|1998
1694692800000|2023-09-14 12:00:00|2258.5|2255.5|2252.6|2249.6|2269|2266.1|2241.1|2238.6|8061
1694696400000|2023-09-14 13:00:00|2252.4|2249.4|2245.3|2242.3|2264.9|2261.9|2241.8|2239.6|9284
1694700000000|2023-09-14 14:00:00|2245.2|2242.2|2261|2258|2265.5|2263.3|2230.9|2228.6|7397
1694703600000|2023-09-14 15:00:00|2260.6|2258.6|2257.5|2255.5|2271.2|2269|2250|2247.5|4475
1694707200000|2023-09-14 16:00:00|2257.6|2255.6|2273.7|2270.7|2274.1|2271.9|2257.5|2255.5|3046
1694710800000|2023-09-14 17:00:00|2273.6|2270.6|2263.9|2261.9|2275.5|2273.2|2263.7|2261.5|2120
1694714400000|2023-09-14 18:00:00|2263.8|2261.8|2259.3|2257.3|2265.1|2262.7|2259.2|2257.1|1485
1694718000000|2023-09-14 19:00:00|2259.4|2257.4|2262.2|2259.2|2262.2|2259.4|2257.7|2255.5|1492
1694721600000|2023-09-14 20:00:00|2262.1|2259.1|2266.6|2263.6|2266.7|2263.7|2261.6|2259|761
1694728800000|2023-09-14 22:00:00|2266.2|2263.2|2265.3|2262.3|2267.5|2263.5|2264.9|2261.9|553
1694732400000|2023-09-14 23:00:00|2265.2|2262.2|2264.5|2261.5|2266.3|2263.6|2264|2261.1|951
1694736000000|2023-09-15 00:00:00|2264.1|2261.1|2267.6|2265.6|2269|2266.6|2263.9|2261.1|1199
1694739600000|2023-09-15 01:00:00|2267.7|2265.7|2290.7|2288.7|2293.2|2290.3|2264.4|2262|5143
1694743200000|2023-09-15 02:00:00|2291.2|2288.2|2289.2|2286.2|2297.1|2294.7|2285.7|2282.7|2354
1694746800000|2023-09-15 03:00:00|2289.1|2286.1|2288.7|2285.7|2290.7|2288.3|2285.2|2282.2|1314
1694750400000|2023-09-15 04:00:00|2288.8|2285.8|2294.8|2291.8|2295.5|2293.2|2288.1|2285.4|725
1694754000000|2023-09-15 05:00:00|2294.7|2291.7|2296.9|2294.9|2296.9|2294.9|2290.4|2288|2017
1694757600000|2023-09-15 06:00:00|2296.7|2294.7|2311.2|2308.2|2317.2|2314.2|2296.7|2294.6|4853
1694761200000|2023-09-15 07:00:00|2311.3|2308.3|2307.6|2305.6|2312.1|2309.1|2301.8|2298.8|2988
1694764800000|2023-09-15 08:00:00|2308.2|2305.2|2308.5|2305.5|2310.3|2307.8|2302|2299.5|2049
1694768400000|2023-09-15 09:00:00|2308.4|2305.4|2311.7|2308.7|2314.6|2312.6|2304.2|2301.6|1738
1694772000000|2023-09-15 10:00:00|2311.6|2308.6|2309.3|2306.3|2315.5|2312.9|2308.5|2306.1|1345
1694775600000|2023-09-15 11:00:00|2309.2|2306.2|2318.1|2316.1|2319.6|2317.4|2306.5|2304.2|2483
1694779200000|2023-09-15 12:00:00|2318.5|2315.5|2299.9|2297.9|2321.2|2319.1|2297.4|2295.4|4336
1694782800000|2023-09-15 13:00:00|2300.2|2298.2|2310.8|2307.8|2329.6|2327.5|2296.8|2294.1|7736
1694786400000|2023-09-15 14:00:00|2316|2313|2322|2320|2330.8|2328.5|2315.4|2312.8|7776
1694790000000|2023-09-15 15:00:00|2321.9|2319.9|2318.4|2316.4|2326.8|2324.4|2311.7|2309.3|4676
1694793600000|2023-09-15 16:00:00|2318.5|2316.5|2312.2|2310.2|2322.6|2320.5|2311.6|2309.4|2470
1694797200000|2023-09-15 17:00:00|2312.3|2310.3|2308|2306|2312.8|2310.7|2306.7|2304.4|1795
1694800800000|2023-09-15 18:00:00|2308.5|2305.5|2308.1|2306.1|2310.1|2307.8|2306.7|2304.2|1369
1694804400000|2023-09-15 19:00:00|2308.3|2306.3|2303.6|2300.6|2309.5|2307.1|2302.8|2300.4|1274
1694808000000|2023-09-15 20:00:00|2303.4|2300.4|2304.8|2301.8|2305.6|2302.6|2300.2|2297.5|1771
1694988000000|2023-09-17 22:00:00|2306.9|2302.9|2307.9|2304.9|2309.6|2306|2305.5|2300.3|857
1694991600000|2023-09-17 23:00:00|2307.1|2305.1|2307.6|2304.6|2308|2305.3|2305|2302.4|940
1694995200000|2023-09-18 00:00:00|2307.5|2304.5|2309.6|2306.6|2309.9|2307|2305.6|2302.7|1174
1694998800000|2023-09-18 01:00:00|2309.5|2306.5|2312.5|2309.5|2321.5|2318.8|2304.4|2301.9|5852
1695002400000|2023-09-18 02:00:00|2312.4|2309.4|2318|2315|2320.7|2318.2|2311.5|2308.9|2840
1695006000000|2023-09-18 03:00:00|2318.2|2315.2|2315.5|2312.5|2319|2316.5|2313.6|2310.6|1718
1695009600000|2023-09-18 04:00:00|2315|2312|2316.7|2314.7|2317.8|2315.3|2313.6|2310.7|1009
1695013200000|2023-09-18 05:00:00|2316.6|2314.6|2324|2321|2325.1|2322.6|2316.2|2314.1|1966
1695016800000|2023-09-18 06:00:00|2324.4|2321.4|2314.4|2311.4|2326.1|2323.6|2311.1|2308.4|4506
1695020400000|2023-09-18 07:00:00|2314.5|2311.5|2314.4|2312.4|2319|2316.6|2313.5|2311.2|3355
1695024000000|2023-09-18 08:00:00|2314.2|2312.2|2313.7|2310.7|2316.2|2313.5|2309.9|2307.4|1854
1695027600000|2023-09-18 09:00:00|2313.8|2310.8|2316.7|2314.7|2317.4|2315.2|2312.3|2309.8|1414
1695031200000|2023-09-18 10:00:00|2316.9|2314.9|2320.8|2317.8|2321.8|2319.6|2315.8|2313.5|1529
1695034800000|2023-09-18 11:00:00|2320.7|2317.7|2315.1|2313.1|2323.5|2321.4|2313.8|2311.2|1954
1695038400000|2023-09-18 12:00:00|2315.2|2313.2|2307.3|2305.3|2317.1|2315.1|2305.9|2303.6|3979
1695042000000|2023-09-18 13:00:00|2307.9|2304.9|2302.7|2299.7|2321.2|2318.9|2299.4|2297|6982
1695045600000|2023-09-18 14:00:00|2302.6|2299.6|2305.7|2302.7|2312.6|2310|2297.1|2295|5650
1695049200000|2023-09-18 15:00:00|2305.6|2302.6|2316.3|2314.3|2317.4|2314.9|2304.6|2302.3|3340
1695052800000|2023-09-18 16:00:00|2316.2|2314.2|2321.5|2319.5|2323|2320.5|2313.8|2311.7|2797
1695056400000|2023-09-18 17:00:00|2321.4|2319.4|2322.2|2319.2|2325.2|2322.8|2319.9|2317.3|2017
1695060000000|2023-09-18 18:00:00|2322.1|2319.1|2321.5|2319.5|2323.2|2321|2319.8|2317.4|1356
1695063600000|2023-09-18 19:00:00|2321.6|2319.6|2326|2323|2326|2323.5|2321|2318.5|1069
1695067200000|2023-09-18 20:00:00|2325.9|2322.9|2326.9|2323.9|2327.6|2325.3|2323.8|2321.4|948
1695074400000|2023-09-18 22:00:00|2326.5|2324.5|2326.9|2323.9|2329.1|2325.5|2325.5|2323|525
1695078000000|2023-09-18 23:00:00|2327|2324|2329.9|2326.9|2331|2328|2326.8|2323.8|892
1695081600000|2023-09-19 00:00:00|2330|2327|2325.3|2322.3|2332|2329.3|2324.9|2322.3|1532
1695085200000|2023-09-19 01:00:00|2325.5|2322.5|2324.9|2321.9|2328.4|2325.5|2322.9|2320.1|3461
1695088800000|2023-09-19 02:00:00|2325|2322|2321.2|2318.2|2326|2323.4|2318.6|2316.1|1892
1695092400000|2023-09-19 03:00:00|2321.1|2318.1|2320.5|2317.5|2321.8|2319.1|2319.1|2316.4|1151
1695096000000|2023-09-19 04:00:00|2320.4|2317.4|2319.5|2316.5|2321.5|2318.7|2318.9|2315.9|802
1695099600000|2023-09-19 05:00:00|2319.6|2316.6|2319.3|2316.3|2321.1|2318.7|2317.2|2314.2|1337
1695103200000|2023-09-19 06:00:00|2319.1|2316.1|2318.9|2315.9|2320.6|2317.9|2315.5|2313|2623
1695106800000|2023-09-19 07:00:00|2319.1|2316.1|2335.1|2332.1|2335.9|2333.5|2318.4|2316.1|2949
1695110400000|2023-09-19 08:00:00|2335|2332|2333.5|2330.5|2339.2|2336.4|2332.8|2329.8|2339
1695114000000|2023-09-19 09:00:00|2333.6|2330.6|2334|2332|2335.1|2332.5|2331.8|2329.4|1323
1695117600000|2023-09-19 10:00:00|2334.1|2332.1|2335.6|2333.6|2340.1|2337.6|2331.7|2329.5|1391
1695121200000|2023-09-19 11:00:00|2335.2|2333.2|2335.7|2333.7|2338.5|2336.1|2333.2|2330.8|2175
1695124800000|2023-09-19 12:00:00|2335.8|2333.8|2334.3|2331.3|2343.9|2341.4|2329.1|2326.4|4060
1695128400000|2023-09-19 13:00:00|2334.2|2331.2|2328.5|2326.5|2336.7|2334.1|2325.5|2323.5|6372
1695132000000|2023-09-19 14:00:00|2328.8|2325.8|2319.9|2316.9|2330.7|2328.5|2310.7|2308.7|6489
1695135600000|2023-09-19 15:00:00|2320|2317|2317.5|2315.5|2321.2|2318.6|2313.8|2311.6|2847
1695139200000|2023-09-19 16:00:00|2317.6|2315.6|2316.5|2314.5|2319|2316.7|2313.6|2311.2|2612
1695142800000|2023-09-19 17:00:00|2316.6|2314.6|2319.7|2317.7|2322.6|2320|2315.9|2313.3|2440
1695146400000|2023-09-19 18:00:00|2319.8|2317.8|2321|2319|2322.9|2320.7|2317.5|2314.9|1868
1695150000000|2023-09-19 19:00:00|2321.2|2319.2|2322.9|2319.9|2323.4|2321|2320.8|2318.4|1233
1695153600000|2023-09-19 20:00:00|2322.4|2319.4|2321.6|2318.6|2322.4|2319.9|2320.6|2318|718
1695160800000|2023-09-19 22:00:00|2321.9|2318.9|2321.7|2318.7|2323.1|2320.1|2320.5|2317.7|761
1695164400000|2023-09-19 23:00:00|2321.6|2318.6|2322.2|2319.2|2322.8|2319.8|2320.6|2317.9|683
1695168000000|2023-09-20 00:00:00|2322.3|2319.3|2320.4|2317.4|2323|2320.5|2319.3|2316.8|999
1695171600000|2023-09-20 01:00:00|2320.3|2317.3|2314.2|2311.2|2320.8|2318|2310.6|2307.9|3499
1695175200000|2023-09-20 02:00:00|2314.1|2311.1|2307.9|2305.9|2316.3|2313.4|2307.3|2304.9|2407
1695178800000|2023-09-20 03:00:00|2308.2|2305.2|2307.1|2305.1|2310.8|2308.2|2306.4|2303.9|1632
1695182400000|2023-09-20 04:00:00|2307.2|2305.2|2307.9|2305.9|2309.6|2307.1|2307.1|2305.1|837
1695186000000|2023-09-20 05:00:00|2308|2306|2316.8|2313.8|2317.2|2314.8|2307.4|2305|1754
1695189600000|2023-09-20 06:00:00|2316.7|2313.7|2321.5|2318.5|2325.6|2323.2|2314.7|2312|2985
1695193200000|2023-09-20 07:00:00|2321.4|2318.4|2321|2319|2324.2|2321.7|2318.1|2315.9|2567
1695196800000|2023-09-20 08:00:00|2321.3|2318.3|2326.3|2324.3|2327.2|2324.8|2319.8|2317.7|1974
1695200400000|2023-09-20 09:00:00|2326.5|2324.5|2329.8|2327.8|2329.8|2327.8|2324.7|2322.5|1640
1695204000000|2023-09-20 10:00:00|2329.9|2327.9|2330.8|2327.8|2331.6|2329.5|2328.6|2326.3|1611
1695207600000|2023-09-20 11:00:00|2330.7|2327.7|2329.8|2327.8|2332.5|2330.2|2327.8|2325.7|1928
1695211200000|2023-09-20 12:00:00|2329.7|2327.7|2331|2329|2336.8|2334.6|2329.2|2327.2|3364
1695214800000|2023-09-20 13:00:00|2331.4|2329.4|2342.3|2340.3|2352.2|2349.9|2323.5|2321|6632
1695218400000|2023-09-20 14:00:00|2342|2340|2351.9|2348.9|2352.4|2350|2338.3|2335.9|6637
1695222000000|2023-09-20 15:00:00|2351.8|2348.8|2351.6|2349.6|2359.8|2357.5|2348.8|2346.8|4196
1695225600000|2023-09-20 16:00:00|2351.4|2349.4|2359.8|2357.8|2360.4|2357.9|2350.9|2348.6|2541
1695229200000|2023-09-20 17:00:00|2359.7|2357.7|2356.8|2353.8|2360.6|2358.4|2354.4|2352.4|2327
1695232800000|2023-09-20 18:00:00|2358.2|2352.4|2342.7|2339.7|2358.2|2354.4|2337.8|2334.8|11676
1695236400000|2023-09-20 19:00:00|2342.6|2339.6|2330.1|2327.1|2345|2342.4|2329.6|2327.1|5767
1695240000000|2023-09-20 20:00:00|2330.2|2327.2|2325.2|2323.2|2331.1|2328.3|2322.1|2319.2|1859
1695247200000|2023-09-20 22:00:00|2324.2|2321.2|2321.8|2318.8|2326.2|2323.5|2318.8|2315.8|1021
1695250800000|2023-09-20 23:00:00|2321.7|2318.7|2315.4|2313.4|2321.7|2318.7|2314.9|2312.3|1114
1695254400000|2023-09-21 00:00:00|2316.3|2313.3|2309.7|2307.7|2317.2|2314.6|2308.6|2306.1|2364
1695258000000|2023-09-21 01:00:00|2310.4|2307.4|2314.3|2311.3|2314.3|2311.6|2304|2301.4|4336
1695261600000|2023-09-21 02:00:00|2314.4|2311.4|2312.1|2310.1|2317.1|2314.9|2309.5|2307.2|2486
1695265200000|2023-09-21 03:00:00|2312.3|2310.3|2316.8|2313.8|2317.3|2314.6|2312.1|2310|1978
1695268800000|2023-09-21 04:00:00|2316.7|2313.7|2317.8|2315.8|2319.7|2317.4|2314.8|2312.2|1055
1695272400000|2023-09-21 05:00:00|2318|2316|2321.3|2319.3|2323.9|2321|2315.4|2313|1628
1695276000000|2023-09-21 06:00:00|2321.2|2319.2|2325.2|2323.2|2328.3|2325.3|2319.9|2317.3|2510
1695279600000|2023-09-21 07:00:00|2325.1|2323.1|2324.3|2321.3|2328.5|2326.1|2318.4|2316.3|3637
1695283200000|2023-09-21 08:00:00|2324.4|2321.4|2314.8|2312.8|2326.6|2324|2314.8|2312.3|2816
1695286800000|2023-09-21 09:00:00|2314.9|2312.9|2322.6|2320.6|2323|2320.8|2314.4|2312.4|1977
1695290400000|2023-09-21 10:00:00|2322.7|2320.7|2325.7|2322.7|2327.5|2325.4|2321.4|2319.4|1958
1695294000000|2023-09-21 11:00:00|2325.8|2322.8|2317.7|2315.7|2326.2|2323.3|2316.2|2314.2|4367
1695297600000|2023-09-21 12:00:00|2317.4|2315.4|2291.9|2288.9|2317.5|2315.5|2282.2|2279.8|8515
1695301200000|2023-09-21 13:00:00|2292.4|2289.4|2302.3|2299.3|2307.1|2304.6|2288.5|2286|9519
1695304800000|2023-09-21 14:00:00|2302.2|2299.2|2335.1|2332.1|2344.9|2342.5|2299.2|2296.3|8603
1695308400000|2023-09-21 15:00:00|2335|2332|2332|2330|2340.3|2338|2326.4|2324.3|4605
1695312000000|2023-09-21 16:00:00|2332.1|2330.1|2341|2339|2343.6|2341.6|2326|2323.8|2935
1695315600000|2023-09-21 17:00:00|2341.1|2339.1|2346.8|2344.8|2348.4|2346.4|2339|2336.4|2410
1695319200000|2023-09-21 18:00:00|2347.2|2345.2|2342.9|2340.9|2348.6|2346.3|2342.8|2340.6|1684
1695322800000|2023-09-21 19:00:00|2342.8|2340.8|2341|2339|2346|2343.9|2340.6|2338.2|1641
1695326400000|2023-09-21 20:00:00|2340.9|2338.9|2342|2339|2342.5|2339.9|2340.4|2338|844
1695333600000|2023-09-21 22:00:00|2341.3|2338.3|2343.1|2340.1|2344.5|2340.8|2340.7|2335.3|677
1695337200000|2023-09-21 23:00:00|2343.2|2340.2|2344.6|2342.6|2345.5|2342.9|2343|2340.1|742
1695340800000|2023-09-22 00:00:00|2344.8|2342.8|2346.7|2343.7|2346.9|2344.6|2344.1|2341.6|1250
1695344400000|2023-09-22 01:00:00|2346.6|2343.6|2349.1|2346.1|2352.7|2349.7|2342.4|2340.4|3142
1695348000000|2023-09-22 02:00:00|2349.2|2346.2|2351.3|2348.3|2353.2|2350.7|2347.9|2345.4|2438
1695351600000|2023-09-22 03:00:00|2351.2|2348.2|2351|2349|2353.2|2350.5|2347.1|2344.3|2579
1695355200000|2023-09-22 04:00:00|2350.8|2348.8|2356.9|2354.9|2357.5|2355.1|2350.8|2348.5|1388
1695358800000|2023-09-22 05:00:00|2356.8|2354.8|2360.1|2357.1|2361.3|2358.7|2354.5|2352.2|2279
1695362400000|2023-09-22 06:00:00|2360.2|2357.2|2366.7|2364.7|2368.2|2366.2|2359.1|2356.8|3520
1695366000000|2023-09-22 07:00:00|2366.6|2364.6|2377|2375|2378.6|2376.6|2364.6|2362.3|4835
1695369600000|2023-09-22 08:00:00|2376.8|2374.8|2373.1|2370.1|2377.5|2375.1|2369|2367|2427
1695373200000|2023-09-22 09:00:00|2373|2370|2368|2366|2373.9|2371.4|2367.9|2365.8|1643
1695376800000|2023-09-22 10:00:00|2368.1|2366.1|2367.5|2364.5|2370.6|2368.6|2365.1|2363.1|1601
1695380400000|2023-09-22 11:00:00|2367.7|2364.7|2371.5|2369.5|2376|2374|2365.6|2362.8|2419
1695384000000|2023-09-22 12:00:00|2371.6|2369.6|2364.6|2362.6|2376.1|2374|2357.1|2354.6|4779
1695387600000|2023-09-22 13:00:00|2364.7|2362.7|2362|2360|2374.9|2371.9|2360.3|2357.8|7215
1695391200000|2023-09-22 14:00:00|2361.9|2359.9|2369.6|2367.6|2373.6|2371.6|2359.3|2357.1|6319
1695394800000|2023-09-22 15:00:00|2369.7|2367.7|2359.1|2357.1|2371.2|2368.8|2358.6|2356.6|4131
1695398400000|2023-09-22 16:00:00|2359|2357|2356.6|2354.6|2360.4|2358.1|2355.1|2352.9|2540
1695402000000|2023-09-22 17:00:00|2357.1|2354.1|2355.1|2353.1|2360|2357.5|2354.6|2352.4|1843
1695405600000|2023-09-22 18:00:00|2355|2353|2355.9|2352.9|2356.8|2354.4|2353.3|2350.6|1298
1695409200000|2023-09-22 19:00:00|2355.8|2352.8|2356.3|2353.3|2357.3|2354.6|2355.2|2352.5|1229
1695412800000|2023-09-22 20:00:00|2356.2|2353.2|2357.6|2354.6|2357.8|2354.8|2354.1|2351.6|830
1695592800000|2023-09-24 22:00:00|2356.9|2351.9|2359.7|2354.7|2361.8|2356.9|2356.6|2351.6|1061
1695596400000|2023-09-24 23:00:00|2359|2354|2357.2|2352.2|2359.3|2354.3|2355.8|2350.8|886
1695600000000|2023-09-25 00:00:00|2357.3|2352.3|2360.3|2357.3|2361.3|2358.3|2352.9|2349.8|1850
1695603600000|2023-09-25 01:00:00|2360.2|2357.2|2354|2351|2362.4|2359.4|2351.2|2348.7|2950
1695607200000|2023-09-25 02:00:00|2353.3|2351.3|2351.3|2348.3|2354|2351.4|2347.2|2344.5|2484
1695610800000|2023-09-25 03:00:00|2350.7|2348.7|2351.1|2348.1|2354.1|2351.2|2348.4|2346|1523
1695614400000|2023-09-25 04:00:00|2351.2|2348.2|2349.7|2346.7|2351.7|2348.9|2348.6|2346.2|1030
1695618000000|2023-09-25 05:00:00|2349.8|2346.8|2346.5|2343.5|2352.9|2350.6|2345.7|2343.3|1625
1695621600000|2023-09-25 06:00:00|2346.2|2343.2|2356.2|2353.2|2356.9|2354.3|2343.5|2340.8|2728
1695625200000|2023-09-25 07:00:00|2355.8|2353.8|2353.6|2351.6|2366.3|2364|2352.9|2350.5|2993
1695628800000|2023-09-25 08:00:00|2354.2|2351.2|2345.1|2343.1|2354.4|2352.2|2341.9|2339.5|3056
1695632400000|2023-09-25 09:00:00|2345.2|2343.2|2353.1|2350.1|2353.2|2350.2|2345.1|2342.1|1806
1695636000000|2023-09-25 10:00:00|2353.3|2350.3|2359.2|2356.2|2359.7|2357.2|2351|2348.5|1727
1695639600000|2023-09-25 11:00:00|2359.3|2356.3|2356.1|2354.1|2360.6|2358|2355.3|2352.8|2025
1695643200000|2023-09-25 12:00:00|2356|2354|2348.2|2346.2|2360.1|2358.1|2346.9|2344.9|4409
1695646800000|2023-09-25 13:00:00|2348|2346|2350.9|2348.9|2352.9|2350.5|2337.5|2335.5|5542
1695650400000|2023-09-25 14:00:00|2350.5|2348.5|2310.8|2307.8|2351.4|2349.4|2308.9|2306.4|7198
1695654000000|2023-09-25 15:00:00|2310.3|2308.3|2314.2|2312.2|2317|2314.5|2305|2302.7|4475
1695657600000|2023-09-25 16:00:00|2314.3|2312.3|2312.2|2310.2|2317.6|2315.5|2310.9|2308.4|2174
1695661200000|2023-09-25 17:00:00|2312.1|2310.1|2311.2|2309.2|2316.3|2313.8|2309.4|2307|1996
1695664800000|2023-09-25 18:00:00|2311.1|2309.1|2312.7|2310.7|2313.7|2311.7|2309.6|2307.2|1201
1695668400000|2023-09-25 19:00:00|2312.8|2310.8|2313.7|2311.7|2314.8|2312.6|2312.2|2310.2|1005
1695672000000|2023-09-25 20:00:00|2313.6|2311.6|2314.5|2311.5|2314.9|2312.6|2313|2310.3|688
1695679200000|2023-09-25 22:00:00|2314.7|2312.7|2314.7|2311.7|2315.9|2312.9|2313.1|2310.6|407
1695682800000|2023-09-25 23:00:00|2314.6|2311.6|2313.8|2310.8|2315.4|2312.4|2313.6|2310.6|440
1695686400000|2023-09-26 00:00:00|2313.7|2310.7|2310.8|2307.8|2314.7|2311.7|2310.5|2307.5|921
1695690000000|2023-09-26 01:00:00|2310.7|2307.7|2310.6|2307.6|2313.8|2311.2|2309.6|2306.8|2264
1695693600000|2023-09-26 02:00:00|2310.5|2307.5|2300.5|2297.5|2311.8|2309.1|2299.7|2297.1|1793
1695697200000|2023-09-26 03:00:00|2300.4|2297.4|2298.3|2295.3|2300.6|2298|2296.4|2293.8|1925
1695700800000|2023-09-26 04:00:00|2297.6|2295.6|2297|2295|2299|2296.5|2296.3|2293.8|983
1695704400000|2023-09-26 05:00:00|2297.1|2295.1|2293.8|2290.8|2298.2|2295.4|2292.5|2290.1|1391
1695708000000|2023-09-26 06:00:00|2293.9|2290.9|2287.2|2284.2|2296.8|2294.6|2286.2|2283.8|2357
1695711600000|2023-09-26 07:00:00|2287.1|2284.1|2300.7|2297.7|2301|2298.4|2285.7|2283.2|3122
1695715200000|2023-09-26 08:00:00|2300.8|2297.8|2304.6|2302.6|2311.2|2308.7|2299.9|2297.3|3196
1695718800000|2023-09-26 09:00:00|2304.7|2302.7|2305.5|2303.5|2308.8|2306.6|2302.5|2300.3|1877
1695722400000|2023-09-26 10:00:00|2305.1|2303.1|2302.3|2300.3|2306.3|2304.3|2301.1|2298.5|1814
1695726000000|2023-09-26 11:00:00|2302.2|2300.2|2301.8|2298.8|2305.6|2303.6|2297.3|2294.9|2494
1695729600000|2023-09-26 12:00:00|2301.7|2298.7|2304.8|2302.8|2307.5|2305.5|2292.3|2289.9|5740
1695733200000|2023-09-26 13:00:00|2305|2303|2296.1|2293.1|2305|2303|2288.3|2285.8|7330
1695736800000|2023-09-26 14:00:00|2296.2|2293.2|2300.7|2298.7|2309.3|2307.3|2295.5|2293.2|7168
1695740400000|2023-09-26 15:00:00|2300.8|2298.8|2292.1|2290.1|2300.8|2298.8|2286.4|2284.4|5006
1695744000000|2023-09-26 16:00:00|2292.4|2290.4|2294.3|2291.3|2296|2293.6|2288|2285.9|2741
1695747600000|2023-09-26 17:00:00|2293.9|2291.9|2293.3|2291.3|2297.8|2295.8|2291.9|2289.5|2367
1695751200000|2023-09-26 18:00:00|2293.2|2291.2|2289|2287|2294|2291.6|2287.6|2285.5|1971
1695754800000|2023-09-26 19:00:00|2289.1|2287.1|2287.9|2284.9|2291|2288.9|2286.4|2283.9|1456
1695758400000|2023-09-26 20:00:00|2288|2285|2286.7|2283.7|2288.3|2285.6|2285.8|2283.1|713
1695765600000|2023-09-26 22:00:00|2285.8|2282.8|2286|2283|2287.3|2284.7|2285|2282.3|664
1695769200000|2023-09-26 23:00:00|2286.1|2283.1|2286.5|2283.5|2287.5|2285.1|2284.9|2282.4|890
1695772800000|2023-09-27 00:00:00|2286.4|2283.4|2280.1|2277.1|2288.1|2285.6|2277.1|2274.1|1632
1695776400000|2023-09-27 01:00:00|2280|2277|2284.3|2281.3|2288.1|2285.5|2272.8|2269.8|4267
1695780000000|2023-09-27 02:00:00|2284.2|2281.2|2279.8|2276.8|2285.8|2282.8|2278.8|2276.1|2446
1695783600000|2023-09-27 03:00:00|2279.9|2276.9|2278.2|2276.2|2282.2|2279.2|2276.6|2274.1|1419
1695787200000|2023-09-27 04:00:00|2278.1|2276.1|2272.7|2270.7|2278.7|2276.3|2271.3|2268.8|1201
1695790800000|2023-09-27 05:00:00|2272.6|2270.6|2273.2|2270.2|2276.9|2274|2269.1|2266.1|2438
1695794400000|2023-09-27 06:00:00|2272.7|2270.7|2286.1|2284.1|2288.4|2285.6|2272.2|2269.2|3476
1695798000000|2023-09-27 07:00:00|2286.2|2284.2|2278.7|2276.7|2286.8|2284.5|2278.3|2275.8|2663
1695801600000|2023-09-27 08:00:00|2278.6|2276.6|2283.7|2281.7|2285.2|2283.2|2277.8|2275.5|2101
1695805200000|2023-09-27 09:00:00|2283.6|2281.6|2280.9|2278.9|2283.6|2281.6|2275.9|2273.9|1919
1695808800000|2023-09-27 10:00:00|2281.3|2278.3|2283|2280|2289.2|2286.8|2278.1|2276.1|2406
1695812400000|2023-09-27 11:00:00|2282.8|2279.8|2281.4|2279.4|2283|2280|2275.7|2273.6|2473
1695816000000|2023-09-27 12:00:00|2281.1|2279.1|2271.1|2268.1|2283.4|2280.9|2269.2|2266.6|5093
1695819600000|2023-09-27 13:00:00|2271|2268|2250.1|2248.1|2271.8|2269.3|2241.6|2239.3|7243
1695823200000|2023-09-27 14:00:00|2250.3|2248.3|2263.9|2260.9|2267.2|2265.2|2246.4|2244.3|6297
1695826800000|2023-09-27 15:00:00|2263.8|2260.8|2262.7|2260.7|2270.5|2268.1|2254.7|2252.3|4954
1695830400000|2023-09-27 16:00:00|2262.9|2260.9|2254.5|2251.5|2262.9|2260.9|2253.1|2251.1|3249
1695834000000|2023-09-27 17:00:00|2254.3|2252.3|2248.7|2246.7|2257.5|2255.1|2243.2|2240.9|3754
1695837600000|2023-09-27 18:00:00|2248.8|2246.8|2257.1|2255.1|2260.7|2258.3|2245.1|2243.1|3220
1695841200000|2023-09-27 19:00:00|2257|2255|2259.3|2256.3|2263|2261|2254.4|2252.4|2451
1695844800000|2023-09-27 20:00:00|2259.1|2256.1|2255.4|2253.4|2259.9|2257.4|2254.9|2251.9|1013
1695852000000|2023-09-27 22:00:00|2257.1|2254.1|2256.1|2253.1|2259.4|2254.9|2254.9|2251.2|1031
1695855600000|2023-09-27 23:00:00|2256.2|2253.2|2256.4|2254.4|2257.4|2254.9|2254.7|2252|927
1695859200000|2023-09-28 00:00:00|2256.6|2254.6|2257.6|2255.6|2258.6|2256.2|2254.4|2252.2|1877
1695862800000|2023-09-28 01:00:00|2257.7|2255.7|2251.7|2248.7|2261.3|2258.7|2250.5|2247.9|3683
1695866400000|2023-09-28 02:00:00|2251.3|2249.3|2247.7|2245.7|2254.4|2251.9|2246.1|2243.6|2037
1695870000000|2023-09-28 03:00:00|2247.2|2245.2|2251.9|2248.9|2253|2250.5|2246.3|2243.7|1718
1695873600000|2023-09-28 04:00:00|2252|2249|2250.8|2247.8|2252.2|2249.5|2247.3|2244.8|1151
1695877200000|2023-09-28 05:00:00|2250.9|2247.9|2254.7|2251.7|2255.1|2252.9|2249.5|2246.8|2226
1695880800000|2023-09-28 06:00:00|2254.6|2251.6|2248.1|2245.1|2256.9|2254.5|2246|2243.5|4407
1695884400000|2023-09-28 07:00:00|2248.8|2245.8|2252.3|2250.3|2260|2257.6|2247|2244.6|3542
1695888000000|2023-09-28 08:00:00|2252.5|2250.5|2256.1|2253.1|2258.1|2256|2251|2249|2817
1695891600000|2023-09-28 09:00:00|2255.6|2253.6|2261.5|2259.5|2263.4|2261.4|2252.9|2250.5|2660
1695895200000|2023-09-28 10:00:00|2261.4|2259.4|2257|2255|2262.6|2260.6|2256.1|2253.6|1932
1695898800000|2023-09-28 11:00:00|2257.2|2255.2|2259.6|2257.6|2262|2259.7|2253.7|2251.7|2830
1695902400000|2023-09-28 12:00:00|2259.5|2257.5|2251.7|2248.7|2272.9|2270.3|2250.2|2248.2|8111
1695906000000|2023-09-28 13:00:00|2251.5|2248.5|2257.3|2255.3|2265.3|2263.3|2246.9|2244.9|9329
1695909600000|2023-09-28 14:00:00|2257.8|2254.8|2263.1|2260.1|2274.6|2272.6|2256.6|2254|8040
1695913200000|2023-09-28 15:00:00|2263.2|2260.2|2256.9|2254.9|2264.7|2262.7|2240.6|2238.4|6604
1695916800000|2023-09-28 16:00:00|2257.4|2254.4|2252.9|2250.9|2258.9|2256.3|2249.8|2247.3|3879
1695920400000|2023-09-28 17:00:00|2253|2251|2251.1|2248.1|2256|2253.9|2248.3|2246|3234
1695924000000|2023-09-28 18:00:00|2251|2248|2260.6|2258.6|2262|2259.7|2248.7|2246.3|1992
1695927600000|2023-09-28 19:00:00|2260.7|2258.7|2264.1|2261.1|2264.2|2261.7|2259.3|2256.7|1594
1695931200000|2023-09-28 20:00:00|2264.2|2261.2|2263.6|2260.6|2264.7|2262.3|2262.3|2259.6|1039
1695938400000|2023-09-28 22:00:00|2266.3|2258.4|2266.7|2263.7|2268.4|2265.4|2263.6|2258.4|749
1695942000000|2023-09-28 23:00:00|2266.9|2263.9|2268.9|2265.9|2269|2266|2265.8|2263|887
1695945600000|2023-09-29 00:00:00|2269|2266|2263.8|2260.8|2269.4|2266.4|2262.3|2259.3|1021
1695949200000|2023-09-29 01:00:00|2263.7|2260.7|2269.7|2266.7|2270.7|2268|2261.2|2258.7|2586
1695952800000|2023-09-29 02:00:00|2269.8|2266.8|2283.8|2280.8|2287.6|2284.9|2269.4|2266.7|2559
1695956400000|2023-09-29 03:00:00|2283.9|2280.9|2285.6|2283.6|2287.3|2285|2280.6|2277.9|1917
1695960000000|2023-09-29 04:00:00|2285.7|2283.7|2288.8|2286.8|2291.5|2289.1|2284.6|2281.9|1846
1695963600000|2023-09-29 05:00:00|2288.9|2286.9|2299|2296|2302.3|2299.9|2288.1|2285.5|2456
1695967200000|2023-09-29 06:00:00|2299.1|2296.1|2305.2|2303.2|2310.2|2307.6|2296.3|2293.7|4210
1695970800000|2023-09-29 07:00:00|2305|2303|2304.9|2301.9|2309.6|2306.6|2303.1|2300.6|3502
1695974400000|2023-09-29 08:00:00|2304.7|2301.7|2302.7|2300.7|2305.1|2302.8|2299.7|2297.7|2459
1695978000000|2023-09-29 09:00:00|2303.5|2300.5|2305.8|2303.8|2306.2|2304.2|2299.5|2297.5|2105
1695981600000|2023-09-29 10:00:00|2305.7|2303.7|2311.2|2309.2|2312.7|2309.7|2302.7|2300.7|1967
1695985200000|2023-09-29 11:00:00|2311|2309|2311.3|2309.3|2312.5|2310.1|2303.3|2301.3|3295
1695988800000|2023-09-29 12:00:00|2311.7|2309.7|2332.3|2330.3|2332.9|2330.9|2304.2|2301.8|6923
1695992400000|2023-09-29 13:00:00|2332|2330|2321.8|2318.8|2357|2355|2321|2318.3|9704
1695996000000|2023-09-29 14:00:00|2321.6|2318.6|2267.8|2265.8|2323.5|2320.5|2262.7|2260.2|11183
1695999600000|2023-09-29 15:00:00|2268|2266|2234.7|2232.7|2269.1|2266.7|2229|2226.7|7920
1696003200000|2023-09-29 16:00:00|2235|2233|2233.2|2231.2|2240.9|2238.9|2231.9|2229.4|4443
1696006800000|2023-09-29 17:00:00|2233.9|2230.9|2220.8|2218.8|2234|2231.3|2219.2|2216.8|3601
1696010400000|2023-09-29 18:00:00|2220.7|2218.7|2220.4|2218.4|2222|2220|2212.5|2210.5|2996
1696014000000|2023-09-29 19:00:00|2220.5|2218.5|2218.8|2216.8|2222.3|2220|2217.9|2215.5|2646
1696017600000|2023-09-29 20:00:00|2219.2|2216.2|2219.7|2216.7|2221.6|2218.6|2216|2213|2917
1696197600000|2023-10-01 22:00:00|2220.9|2215.9|2211.7|2208.7|2223.2|2217.6|2208.6|2205.6|2070
1696201200000|2023-10-01 23:00:00|2211.6|2208.6|2212.8|2209.8|2213.5|2210.5|2206.1|2203.1|1479
1696204800000|2023-10-02 00:00:00|2212.7|2209.7|2201|2198|2213.3|2210.3|2199.9|2196.9|2472
1696208400000|2023-10-02 01:00:00|2200.9|2197.9|2197.2|2194.2|2208.5|2205.5|2195.4|2192.4|2087
1696212000000|2023-10-02 02:00:00|2196.9|2193.9|2184.5|2181.5|2198.7|2196.1|2183.9|2180.9|1635
1696215600000|2023-10-02 03:00:00|2184.2|2181.2|2186.8|2183.8|2190.9|2188.5|2183.9|2180.9|1189
1696219200000|2023-10-02 04:00:00|2186.4|2183.4|2179.3|2176.3|2189|2186.5|2178.6|2175.6|1306
1696222800000|2023-10-02 05:00:00|2179.2|2176.2|2170.5|2167.5|2181.4|2178.8|2169.4|2166.4|1950
1696226400000|2023-10-02 06:00:00|2170.4|2167.4|2187.2|2184.2|2191.5|2188.5|2169.7|2166.9|3679
1696230000000|2023-10-02 07:00:00|2186.9|2183.9|2179.2|2177.2|2190.6|2188.3|2175.9|2173.3|4429
1696233600000|2023-10-02 08:00:00|2179.1|2177.1|2175.7|2172.7|2187.5|2184.9|2174.9|2172.7|3301
1696237200000|2023-10-02 09:00:00|2175.6|2172.6|2158.7|2155.7|2176.6|2174.1|2154.5|2152.2|4519
1696240800000|2023-10-02 10:00:00|2158.6|2155.6|2163.2|2160.2|2172.8|2170.4|2157.7|2155.5|3256
1696244400000|2023-10-02 11:00:00|2164.9|2161.9|2172.2|2169.2|2174.2|2171.9|2161.8|2159.4|4290
1696248000000|2023-10-02 12:00:00|2171.8|2168.8|2158.8|2155.8|2187.5|2184.8|2156.3|2153.8|6422
1696251600000|2023-10-02 13:00:00|2158.7|2155.7|2143.4|2140.4|2161.5|2158.5|2133.3|2131.2|9160
1696255200000|2023-10-02 14:00:00|2143.5|2138.5|2131.8|2128.8|2154.2|2151.6|2123.3|2120.3|9829
1696258800000|2023-10-02 15:00:00|2131.7|2128.7|2131.9|2129.9|2136.5|2133.5|2121.8|2119.8|8258
1696262400000|2023-10-02 16:00:00|2132.2|2129.2|2123.9|2121.9|2133.2|2130.8|2118.9|2116.6|6095
1696266000000|2023-10-02 17:00:00|2124.4|2121.4|2123.1|2121.1|2130.8|2128.2|2119.6|2117.3|4540
1696269600000|2023-10-02 18:00:00|2123.2|2121.2|2120.2|2118.2|2126.3|2124.1|2118.5|2116|2879
1696273200000|2023-10-02 19:00:00|2120.3|2118.3|2119.2|2117.2|2121.3|2119|2116.9|2114.9|2343
1696276800000|2023-10-02 20:00:00|2118.9|2116.9|2105.8|2103.8|2120.1|2117.8|2103.7|2101.1|1493
1696284000000|2023-10-02 22:00:00|2113.8|2104.8|2104.6|2101.6|2113.8|2106.4|2103.4|2100.4|1014
1696287600000|2023-10-02 23:00:00|2104.4|2101.4|2090.5|2087.5|2104.5|2101.5|2071.4|2068.4|3510
1696291200000|2023-10-03 00:00:00|2090.7|2087.7|2092.8|2089.8|2094.2|2091.6|2079|2076.9|2687
1696294800000|2023-10-03 01:00:00|2092.6|2089.6|2085.6|2082.6|2093|2090.7|2083.1|2080.4|2043
1696298400000|2023-10-03 02:00:00|2085.8|2082.8|2075|2072|2086.6|2083.6|2070.1|2067.1|2470
1696302000000|2023-10-03 03:00:00|2075.1|2072.1|2096.3|2094.3|2097.8|2094.9|2074.1|2071.6|2598
1696305600000|2023-10-03 04:00:00|2096.9|2093.9|2106.2|2103.2|2107.7|2105.2|2096.3|2093.7|1990
1696309200000|2023-10-03 05:00:00|2106.3|2103.3|2102|2099|2106.4|2103.8|2098.5|2096|1760
1696312800000|2023-10-03 06:00:00|2102.5|2099.5|2107.4|2104.4|2112.2|2109.7|2100.8|2098.3|4344
1696316400000|2023-10-03 07:00:00|2107.2|2104.2|2105.3|2103.3|2109.9|2107.3|2098.8|2096.2|4140
1696320000000|2023-10-03 08:00:00|2105.2|2103.2|2112.7|2110.7|2121.4|2119.2|2104.7|2102.3|3043
1696323600000|2023-10-03 09:00:00|2112.9|2110.9|2114.7|2112.7|2116.8|2114.4|2107.2|2104.5|2685
1696327200000|2023-10-03 10:00:00|2114.4|2112.4|2107.1|2104.1|2116.7|2114.2|2106.4|2104|2189
1696330800000|2023-10-03 11:00:00|2106.7|2104.7|2105|2103|2108.7|2106.2|2101.3|2098.8|3764
1696334400000|2023-10-03 12:00:00|2104.9|2102.9|2103.2|2101.2|2119.4|2117|2103.1|2100.6|6027
1696338000000|2023-10-03 13:00:00|2103.1|2101.1|2126|2123|2141.1|2139|2093.4|2091|8769
1696341600000|2023-10-03 14:00:00|2125.6|2122.6|2118.1|2115.1|2135.7|2133.2|2096.3|2093.7|14184
1696345200000|2023-10-03 15:00:00|2118.2|2115.2|2123.5|2120.5|2126|2123.9|2112.7|2110.3|7251
1696348800000|2023-10-03 16:00:00|2123.2|2121.2|2119|2117|2133.9|2131.3|2116.4|2114.1|4627
1696352400000|2023-10-03 17:00:00|2118.9|2116.9|2118.3|2116.3|2124.7|2122.5|2116.6|2114.6|3727
1696356000000|2023-10-03 18:00:00|2118.1|2116.1|2116.9|2114.9|2120.8|2118.4|2113.9|2111.5|2619
1696359600000|2023-10-03 19:00:00|2117|2115|2121|2119|2122.4|2120.4|2116.8|2114.4|1953
1696363200000|2023-10-03 20:00:00|2120.8|2118.8|2117.8|2114.8|2124|2122|2116.9|2114.1|909
1696370400000|2023-10-03 22:00:00|2120.3|2117.3|2119|2116|2121|2118|2118.7|2115.7|482
1696374000000|2023-10-03 23:00:00|2119.1|2116.1|2122|2120|2123.6|2121.1|2118.2|2115.5|1010
1696377600000|2023-10-04 00:00:00|2122.3|2119.3|2120.2|2117.2|2123.8|2121.2|2117.6|2115|1746
1696381200000|2023-10-04 01:00:00|2120.1|2117.1|2104.4|2101.4|2120.2|2117.6|2097.3|2094.9|3160
1696384800000|2023-10-04 02:00:00|2104.5|2101.5|2108|2105|2108.8|2106.2|2102.4|2099.7|2498
1696388400000|2023-10-04 03:00:00|2107.9|2104.9|2103.1|2101.1|2110.6|2107.9|2100.7|2098|1774
1696392000000|2023-10-04 04:00:00|2103.6|2100.6|2113.7|2110.7|2115.3|2112.7|2103|2100.3|1852
1696395600000|2023-10-04 05:00:00|2113.8|2110.8|2108|2105|2114|2111.4|2106.2|2103.5|2071
1696399200000|2023-10-04 06:00:00|2107.9|2104.9|2103.7|2101.7|2108.2|2105.2|2099.3|2096.9|3857
1696402800000|2023-10-04 07:00:00|2104|2102|2114.9|2111.9|2115.3|2112.6|2098.1|2096.1|5602
1696406400000|2023-10-04 08:00:00|2115|2112|2112.6|2110.6|2116.6|2114.2|2107.6|2105.6|3787
1696410000000|2023-10-04 09:00:00|2113|2111|2110|2108|2118|2116|2108.8|2106.8|3244
1696413600000|2023-10-04 10:00:00|2109.9|2107.9|2112.1|2109.1|2114.5|2112.5|2107.8|2105.7|2683
1696417200000|2023-10-04 11:00:00|2111.5|2108.5|2121|2119|2126.6|2124.1|2110.8|2107.8|5079
1696420800000|2023-10-04 12:00:00|2121.1|2119.1|2130.1|2128.1|2141.7|2139.5|2117.4|2115.4|8733
1696424400000|2023-10-04 13:00:00|2130.2|2128.2|2094.9|2091.9|2130.9|2128.3|2080.6|2078.5|8493
1696428000000|2023-10-04 14:00:00|2090.5|2087.5|2075.3|2073.3|2102.7|2100.2|2073.5|2071|11044
1696431600000|2023-10-04 15:00:00|2075.2|2073.2|2099.5|2097.5|2101.3|2099.1|2070.4|2067.5|7043
1696435200000|2023-10-04 16:00:00|2100|2098|2099.8|2097.8|2104.1|2102|2095|2092.8|5148
1696438800000|2023-10-04 17:00:00|2099.7|2097.7|2089.4|2087.4|2101.8|2099.8|2088.9|2086.7|3240
1696442400000|2023-10-04 18:00:00|2089.3|2087.3|2087.4|2085.4|2091.6|2089.6|2085.5|2083.4|2628
1696446000000|2023-10-04 19:00:00|2087.7|2085.7|2106.9|2103.9|2107.8|2105.4|2087.6|2085.6|2960
1696449600000|2023-10-04 20:00:00|2107.2|2104.2|2102.6|2099.6|2107.2|2104.2|2099.9|2097.3|1368
1696456800000|2023-10-04 22:00:00|2102.4|2099.4|2104.2|2101.2|2104.9|2102.5|2101.5|2098.7|725
1696460400000|2023-10-04 23:00:00|2104.3|2101.3|2106.5|2103.5|2109.5|2107|2104.2|2101.3|1066
1696464000000|2023-10-05 00:00:00|2106.6|2103.6|2110.9|2107.9|2111.6|2108.9|2103.6|2100.6|2410
1696467600000|2023-10-05 01:00:00|2111|2108|2121|2118|2121.1|2118.1|2110.3|2107.4|2884
1696471200000|2023-10-05 02:00:00|2120.9|2117.9|2118|2116|2122.2|2119.2|2116.9|2113.9|1682
1696474800000|2023-10-05 03:00:00|2117.9|2115.9|2123|2120|2123.6|2121.1|2117.6|2115|1492
1696478400000|2023-10-05 04:00:00|2123.1|2120.1|2122.5|2119.5|2124.7|2122.1|2119.5|2117.4|1279
1696482000000|2023-10-05 05:00:00|2122.3|2119.3|2130.6|2127.6|2131.6|2128.6|2119.6|2117|2046
1696485600000|2023-10-05 06:00:00|2130.9|2127.9|2115.4|2112.4|2131.4|2128.9|2113.1|2110.5|3145
1696489200000|2023-10-05 07:00:00|2114.8|2112.8|2112.4|2110.4|2116.3|2113.8|2107.4|2105.4|3216
1696492800000|2023-10-05 08:00:00|2112.5|2110.5|2108.8|2105.8|2119.3|2117|2108.2|2105.7|2840
1696496400000|2023-10-05 09:00:00|2108.9|2105.9|2113.4|2111.4|2115.2|2113.2|2108|2105.5|2627
1696500000000|2023-10-05 10:00:00|2113.8|2111.8|2114.6|2112.6|2118.4|2116.4|2108.9|2106.9|2574
1696503600000|2023-10-05 11:00:00|2114.3|2112.3|2110.9|2108.9|2115.2|2113|2106.5|2104.5|3268
1696507200000|2023-10-05 12:00:00|2110.8|2108.8|2102|2099|2111.7|2109.3|2094|2091.5|6838
1696510800000|2023-10-05 13:00:00|2101.9|2098.9|2101.9|2099.9|2117.2|2115.2|2090.4|2088.4|8585
1696514400000|2023-10-05 14:00:00|2102|2100|2092.2|2089.2|2102.1|2100.1|2080.7|2078.2|7596
1696518000000|2023-10-05 15:00:00|2091.9|2088.9|2076.4|2073.4|2092.4|2089.8|2072.4|2069.7|5285
1696521600000|2023-10-05 16:00:00|2076.5|2073.5|2088.9|2085.9|2089|2086.4|2074|2071.5|3851
1696525200000|2023-10-05 17:00:00|2089|2086|2093|2091|2093.6|2091.3|2083.5|2081.3|3014
1696528800000|2023-10-05 18:00:00|2093.1|2091.1|2094.8|2092.8|2098.9|2096.4|2091.8|2089.4|2439
1696532400000|2023-10-05 19:00:00|2095.2|2092.2|2100.3|2097.3|2101|2098.4|2093.7|2091.2|2272
1696536000000|2023-10-05 20:00:00|2100.5|2097.5|2098.5|2095.5|2101.2|2098.3|2097.2|2094.6|880
1696543200000|2023-10-05 22:00:00|2099.7|2096.7|2101.7|2098.7|2101.9|2098.9|2099.4|2096.3|382
1696546800000|2023-10-05 23:00:00|2101.6|2098.6|2100.2|2097.2|2104.5|2101.7|2099.8|2097|687
1696550400000|2023-10-06 00:00:00|2100.3|2097.3|2098.2|2095.2|2101.8|2098.8|2096.6|2093.6|1107
1696554000000|2023-10-06 01:00:00|2098.1|2095.1|2102.5|2099.5|2105.1|2102.3|2096.2|2093.2|1949
1696557600000|2023-10-06 02:00:00|2102.4|2099.4|2103.5|2100.5|2103.8|2101.2|2098.5|2096.1|1628
1696561200000|2023-10-06 03:00:00|2103.7|2100.7|2102.8|2100.8|2105.5|2102.5|2099.7|2096.9|1234
1696564800000|2023-10-06 04:00:00|2102.7|2100.7|2098.4|2096.4|2103.3|2100.8|2097.9|2095.3|1026
1696568400000|2023-10-06 05:00:00|2098.5|2096.5|2095.2|2092.2|2100.5|2098.1|2093.7|2091.3|1842
1696572000000|2023-10-06 06:00:00|2095.3|2092.3|2097.6|2094.6|2098.2|2095.6|2087.6|2084.9|2724
1696575600000|2023-10-06 07:00:00|2097.2|2094.2|2103.2|2101.2|2103.4|2101.4|2093.6|2091.6|3577
1696579200000|2023-10-06 08:00:00|2103.3|2101.3|2101.3|2099.3|2104.3|2102.2|2093.9|2091.9|2414
1696582800000|2023-10-06 09:00:00|2101.4|2099.4|2097.2|2095.2|2103.1|2101.1|2096|2094|2154
1696586400000|2023-10-06 10:00:00|2097.5|2095.5|2111.9|2109.9|2115.8|2113.8|2097.3|2095.3|2920
1696590000000|2023-10-06 11:00:00|2112|2110|2108.6|2106.6|2115.9|2113.6|2108|2106|2292
1696593600000|2023-10-06 12:00:00|2108.5|2106.5|2102.8|2100.8|2113.3|2111.3|2082|2079|10554
1696597200000|2023-10-06 13:00:00|2102.9|2100.9|2118.9|2116.9|2150.9|2148.9|2100|2098|13282
1696600800000|2023-10-06 14:00:00|2119|2117|2131.7|2129.7|2151.9|2149.9|2118.8|2115.8|10609
1696604400000|2023-10-06 15:00:00|2131.6|2129.6|2157.1|2155.1|2162|2159.8|2131.5|2129|8825
1696608000000|2023-10-06 16:00:00|2157.2|2155.2|2151.6|2149.6|2159.4|2157.4|2149.9|2147.9|5860
1696611600000|2023-10-06 17:00:00|2151.7|2149.7|2157.5|2155.5|2163.6|2161|2150.9|2148.8|3894
1696615200000|2023-10-06 18:00:00|2157.4|2155.4|2157.6|2155.6|2163|2160.8|2156.8|2154.4|2448
1696618800000|2023-10-06 19:00:00|2157.7|2155.7|2154.1|2152.1|2158.4|2156.2|2152.7|2150.6|2629
1696622400000|2023-10-06 20:00:00|2154.4|2151.4|2160.8|2157.8|2161.3|2158.3|2151.6|2149.1|2014
1696802400000|2023-10-08 22:00:00|2187.5|2184.5|2183.6|2180.6|2197.1|2194.1|2171.8|2168.8|4567
1696806000000|2023-10-08 23:00:00|2183.4|2180.4|2187.5|2184.5|2190.3|2187.3|2179.2|2176.2|2653
1696809600000|2023-10-09 00:00:00|2187.8|2184.8|2202.3|2199.3|2202.9|2199.9|2182.5|2179.5|3302
1696813200000|2023-10-09 01:00:00|2201.9|2198.9|2182.5|2179.5|2203.2|2200.2|2171.7|2168.7|5270
1696816800000|2023-10-09 02:00:00|2182.6|2179.6|2180.4|2177.4|2190.4|2187.8|2180.3|2177.3|2602
1696820400000|2023-10-09 03:00:00|2180.3|2177.3|2183.2|2180.2|2183.6|2180.7|2175.6|2172.6|1696
1696824000000|2023-10-09 04:00:00|2183.3|2180.3|2182.5|2179.5|2190.4|2188|2178.1|2175.4|1737
1696827600000|2023-10-09 05:00:00|2182.2|2179.2|2187.1|2184.1|2189.1|2186.1|2176|2173.4|2290
1696831200000|2023-10-09 06:00:00|2187|2184|2180.4|2177.4|2191.3|2188.9|2179.7|2177.3|3961
1696834800000|2023-10-09 07:00:00|2179.4|2177.1|2167.8|2165.8|2179.8|2177.3|2166.9|2163.9|4522
1696838400000|2023-10-09 08:00:00|2167.9|2165.9|2169.2|2166.2|2170.8|2168.2|2162.2|2159.7|3159
1696842000000|2023-10-09 09:00:00|2169.1|2166.1|2166.1|2164.1|2173.9|2171.5|2164.2|2161.8|2479
1696845600000|2023-10-09 10:00:00|2166.2|2164.2|2167|2164|2169.5|2167.1|2164.5|2161.8|2243
1696849200000|2023-10-09 11:00:00|2166.9|2163.9|2164.4|2161.4|2167.2|2164.6|2161.6|2158.9|2593
1696852800000|2023-10-09 12:00:00|2164.5|2161.5|2165.9|2163.9|2168|2166|2158.4|2156.4|5363
1696856400000|2023-10-09 13:00:00|2165.8|2163.8|2161.8|2159.8|2178|2175.7|2161.7|2159.1|8421
1696860000000|2023-10-09 14:00:00|2162.5|2159.5|2180.8|2178.8|2184.6|2182.2|2161.5|2159.4|5589
1696863600000|2023-10-09 15:00:00|2180.7|2178.7|2180.5|2178.5|2188.6|2186|2176.4|2173.6|3334
1696867200000|2023-10-09 16:00:00|2180.4|2178.4|2175.6|2173.6|2181.7|2179.4|2173.6|2171.4|2361
1696870800000|2023-10-09 17:00:00|2175.7|2173.7|2186.1|2184.1|2189.4|2186.8|2175.6|2173.6|2290
1696874400000|2023-10-09 18:00:00|2186|2184|2186|2184|2188.3|2186.3|2182.3|2180|1917
1696878000000|2023-10-09 19:00:00|2186.1|2184.1|2190.6|2188.6|2191.7|2189.7|2185.6|2183.6|2191
1696881600000|2023-10-09 20:00:00|2190.5|2188.5|2189.7|2186.7|2191.2|2188.6|2188.2|2185.6|928
1696888800000|2023-10-09 22:00:00|2189.8|2186.8|2189.8|2186.8|2190.7|2188|2187.9|2185.1|564
1696892400000|2023-10-09 23:00:00|2189.6|2186.6|2192.1|2189.1|2192.8|2190.2|2188.2|2185.6|800
1696896000000|2023-10-10 00:00:00|2191.9|2188.9|2191.8|2188.8|2194.2|2191.7|2185.8|2182.8|2199
1696899600000|2023-10-10 01:00:00|2191.7|2188.7|2189.6|2186.6|2197.5|2195.2|2187.6|2185|3720
1696903200000|2023-10-10 02:00:00|2189.7|2186.7|2185.3|2182.3|2193.2|2190.6|2182.9|2180.3|2308
1696906800000|2023-10-10 03:00:00|2185.4|2182.4|2181.3|2179.3|2188|2185.6|2181.1|2178.6|1874
1696910400000|2023-10-10 04:00:00|2181.4|2179.4|2175.7|2173.7|2182|2179.4|2175.1|2172.4|1281
1696914000000|2023-10-10 05:00:00|2175.6|2173.6|2179.6|2176.6|2181.9|2179.6|2172.3|2169.9|2159
1696917600000|2023-10-10 06:00:00|2179.5|2176.5|2172.5|2169.5|2181.7|2178.8|2168.3|2165.7|4161
1696921200000|2023-10-10 07:00:00|2172.2|2169.2|2175.3|2173.3|2177.9|2175.4|2169.8|2167.6|4039
1696924800000|2023-10-10 08:00:00|2175.2|2173.2|2178.7|2176.7|2184.1|2181.4|2169.7|2167.7|4248
1696928400000|2023-10-10 09:00:00|2178.8|2176.8|2180|2178|2180.6|2178.4|2175.9|2173.7|2266
1696932000000|2023-10-10 10:00:00|2179.9|2177.9|2172.3|2169.3|2181.1|2178.9|2171.5|2168.8|2185
1696935600000|2023-10-10 11:00:00|2172.8|2169.8|2171|2169|2173.2|2170.9|2164.5|2162.4|3159
1696939200000|2023-10-10 12:00:00|2171.4|2169.4|2172.1|2170.1|2179.8|2177.6|2164.4|2162.4|5747
1696942800000|2023-10-10 13:00:00|2172.3|2170.3|2186.3|2183.3|2186.6|2184.3|2168.5|2166.3|7970
1696946400000|2023-10-10 14:00:00|2186.4|2183.4|2185|2182|2189.2|2186.8|2176.7|2174.7|6229
1696950000000|2023-10-10 15:00:00|2184.7|2182.7|2189|2187|2191.6|2189.6|2175.8|2173.3|4335
1696953600000|2023-10-10 16:00:00|2189.1|2187.1|2187.5|2185.5|2191.3|2189.2|2182.3|2180.3|3378
1696957200000|2023-10-10 17:00:00|2187.6|2185.6|2176.2|2173.2|2188.2|2185.7|2175.2|2172.7|3274
1696960800000|2023-10-10 18:00:00|2176.3|2173.3|2177.3|2175.3|2180.3|2178.2|2175.1|2172.4|1733
1696964400000|2023-10-10 19:00:00|2177.2|2175.2|2182.4|2179.4|2182.6|2180|2175.2|2173.2|1566
1696968000000|2023-10-10 20:00:00|2182.5|2179.5|2185.3|2182.3|2186.1|2183.1|2181.4|2178.9|863
1696975200000|2023-10-10 22:00:00|2184.1|2181.1|2184.1|2181.1|2185.7|2183.2|2181.6|2179.2|655
1696978800000|2023-10-10 23:00:00|2184.6|2181.6|2181.6|2179.6|2186|2183.2|2181.3|2178.9|620
1696982400000|2023-10-11 00:00:00|2181.5|2179.5|2184.1|2181.1|2189.7|2186.7|2180.7|2178.2|1837
1696986000000|2023-10-11 01:00:00|2184.2|2181.2|2187.5|2185.5|2189.1|2186.5|2181.2|2178.6|3101
1696989600000|2023-10-11 02:00:00|2187.9|2184.9|2190|2187|2190.2|2187.9|2182.1|2179.4|2160
1696993200000|2023-10-11 03:00:00|2190.1|2187.1|2185.4|2182.4|2190.2|2187.7|2184.3|2181.7|1495
1696996800000|2023-10-11 04:00:00|2185.3|2182.3|2184.8|2182.8|2188|2185|2184.7|2182.3|895
1697000400000|2023-10-11 05:00:00|2184.9|2182.9|2187.3|2184.3|2188.9|2186.4|2182.5|2180.5|1297
1697004000000|2023-10-11 06:00:00|2187.2|2184.2|2193.5|2191.5|2198.7|2196.4|2184.6|2181.7|2990
1697007600000|2023-10-11 07:00:00|2193.3|2191.3|2208.8|2206.8|2212|2209.6|2193|2190.2|4983
1697011200000|2023-10-11 08:00:00|2208.6|2206.6|2211|2209|2212.7|2210.7|2205.2|2202.7|3464
1697014800000|2023-10-11 09:00:00|2211.1|2209.1|2209.3|2207.3|2213.6|2211.3|2208.9|2206.9|2361
1697018400000|2023-10-11 10:00:00|2209.8|2207.8|2207.8|2205.8|2211.6|2209.3|2205.4|2202.9|2361
1697022000000|2023-10-11 11:00:00|2207.7|2205.7|2207.4|2205.4|2212.5|2210.5|2206.2|2203.9|2428
1697025600000|2023-10-11 12:00:00|2207.5|2205.5|2208.2|2206.2|2209.6|2207.6|2194.8|2192.2|6856
1697029200000|2023-10-11 13:00:00|2208.3|2206.3|2212.1|2210.1|2213.2|2211.1|2190.9|2188.9|8436
1697032800000|2023-10-11 14:00:00|2212|2210|2201.3|2199.3|2213.4|2211|2198|2195.9|6516
1697036400000|2023-10-11 15:00:00|2201.2|2199.2|2200.7|2198.7|2204.4|2202.4|2196.6|2194.1|5415
1697040000000|2023-10-11 16:00:00|2200.9|2198.9|2200.2|2198.2|2207.7|2205.2|2198.8|2196.8|3352
1697043600000|2023-10-11 17:00:00|2200.1|2198.1|2200.2|2197.2|2201.8|2199.4|2194.7|2192.7|3515
1697047200000|2023-10-11 18:00:00|2200.1|2197.1|2202.4|2200.4|2203|2200.7|2196.4|2193.9|3295
1697050800000|2023-10-11 19:00:00|2202.2|2200.2|2202.4|2200.4|2207|2204.6|2202|2199.9|1871
1697054400000|2023-10-11 20:00:00|2202.5|2200.5|2205.2|2202.2|2208.1|2205.7|2202.1|2199.3|1316
1697061600000|2023-10-11 22:00:00|2206.5|2201.2|2206.1|2203.1|2207.8|2204.4|2202.9|2199.8|803
1697065200000|2023-10-11 23:00:00|2206|2203|2206.6|2203.6|2207.6|2205|2205.5|2202.8|712
1697068800000|2023-10-12 00:00:00|2206.5|2203.5|2207.1|2204.1|2208.8|2205.8|2204.6|2202.1|1278
1697072400000|2023-10-12 01:00:00|2207.2|2204.2|2213.4|2210.4|2216.8|2213.8|2205.1|2202.6|2577
1697076000000|2023-10-12 02:00:00|2213.5|2210.5|2208.8|2205.8|2215.6|2212.9|2202.8|2199.8|1866
1697079600000|2023-10-12 03:00:00|2208.7|2205.7|2213|2210|2213.5|2211|2207.8|2205.3|1282
1697083200000|2023-10-12 04:00:00|2213.1|2210.1|2217.2|2214.2|2218.2|2215.5|2211.3|2208.5|1023
1697086800000|2023-10-12 05:00:00|2217.1|2214.1|2218.7|2215.7|2218.9|2216|2214.9|2212.3|1690
1697090400000|2023-10-12 06:00:00|2218.6|2215.6|2225|2222|2225.7|2223.1|2214.1|2211.5|2518
1697094000000|2023-10-12 07:00:00|2224.7|2221.7|2213.2|2210.2|2225.1|2222.1|2211.6|2208.8|2775
1697097600000|2023-10-12 08:00:00|2213.1|2210.1|2217.6|2215.6|2220.6|2218.5|2212.4|2209.5|2072
1697101200000|2023-10-12 09:00:00|2217.7|2215.7|2220|2218|2221.9|2219.7|2215.3|2212.8|1848
1697104800000|2023-10-12 10:00:00|2220.1|2218.1|2217.4|2214.4|2223.9|2221.4|2217.1|2214.1|1731
1697108400000|2023-10-12 11:00:00|2217.3|2214.3|2217.2|2215.2|2220.9|2218.9|2214.9|2212.3|3059
1697112000000|2023-10-12 12:00:00|2217.1|2215.1|2211.2|2208.2|2220.1|2217.8|2202.2|2199.2|7820
1697115600000|2023-10-12 13:00:00|2211.1|2208.1|2194.3|2192.3|2218.4|2216.3|2189.7|2187.2|8201
1697119200000|2023-10-12 14:00:00|2193.9|2191.9|2186.4|2183.4|2202.4|2200.1|2179.8|2176.8|7232
1697122800000|2023-10-12 15:00:00|2185.6|2183.6|2186.7|2184.7|2188.1|2185.5|2176.2|2173.9|4694
1697126400000|2023-10-12 16:00:00|2186.6|2184.6|2186.4|2183.4|2188.6|2186.5|2180.2|2178|3379
1697130000000|2023-10-12 17:00:00|2186.3|2183.3|2180.1|2178.1|2186.5|2183.8|2178.7|2176.2|4660
1697133600000|2023-10-12 18:00:00|2180.6|2177.6|2180.8|2178.8|2185.3|2182.9|2178.4|2176|2533
1697137200000|2023-10-12 19:00:00|2180.9|2178.9|2180.1|2178.1|2182.7|2180.6|2179.8|2177.3|1601
1697140800000|2023-10-12 20:00:00|2180.2|2178.2|2184|2181|2184.6|2182.2|2180|2177.6|868
1697148000000|2023-10-12 22:00:00|2184.4|2181.4|2185.4|2182.4|2187.1|2184.5|2182.1|2179.2|716
1697151600000|2023-10-12 23:00:00|2185.2|2182.2|2185.8|2182.8|2188.1|2185.4|2184.4|2181.6|721
1697155200000|2023-10-13 00:00:00|2185.9|2182.9|2192.1|2189.1|2192.2|2189.7|2185.8|2182.9|1775
1697158800000|2023-10-13 01:00:00|2192.2|2189.2|2189.8|2186.8|2193.4|2190.9|2187.7|2184.9|2684
1697162400000|2023-10-13 02:00:00|2189.9|2186.9|2196|2194|2197.3|2194.7|2187.2|2184.5|2049
1697166000000|2023-10-13 03:00:00|2196.1|2194.1|2196|2193|2197|2194.6|2194.3|2191.7|1033
1697169600000|2023-10-13 04:00:00|2196.1|2193.1|2200.3|2197.3|2201|2198.2|2195.4|2192.6|1182
1697173200000|2023-10-13 05:00:00|2200.2|2197.2|2204.1|2201.1|2204.5|2201.5|2199.2|2196.9|1348
1697176800000|2023-10-13 06:00:00|2204|2201|2209.5|2207.5|2212|2209.1|2200.5|2198|2722
1697180400000|2023-10-13 07:00:00|2209.2|2207.2|2213.8|2211.8|2216.1|2214|2207|2204.4|3853
1697184000000|2023-10-13 08:00:00|2213.5|2211.5|2211.7|2208.7|2221.5|2219.2|2210.7|2208.1|3201
1697187600000|2023-10-13 09:00:00|2211.3|2209.3|2216.3|2214.3|2219.2|2216.6|2209.6|2207|2542
1697191200000|2023-10-13 10:00:00|2216.2|2214.2|2208.4|2205.4|2218.6|2216.1|2208|2205.4|2547
1697194800000|2023-10-13 11:00:00|2208.6|2205.6|2231.1|2228.1|2238.1|2236.1|2207.9|2205.4|4788
1697198400000|2023-10-13 12:00:00|2231.2|2228.2|2257.2|2254.2|2268.3|2265.8|2226.3|2224|10040
1697202000000|2023-10-13 13:00:00|2257|2255|2252.4|2249.4|2257.7|2255.2|2234.1|2232.1|10950
1697205600000|2023-10-13 14:00:00|2252.5|2249.5|2265.3|2263.3|2268.4|2266.1|2244.9|2241.9|9765
1697209200000|2023-10-13 15:00:00|2265.4|2263.4|2273.1|2271.1|2279.6|2277.3|2258.4|2256|6897
1697212800000|2023-10-13 16:00:00|2273.2|2271.2|2276.4|2274.4|2283|2280.9|2266.4|2263.9|4908
1697216400000|2023-10-13 17:00:00|2276.3|2274.3|2273.3|2271.3|2281|2278.8|2267.2|2265|4090
1697220000000|2023-10-13 18:00:00|2273.4|2271.4|2273.5|2270.5|2276.6|2274.1|2271.3|2268.6|2562
1697223600000|2023-10-13 19:00:00|2273.6|2270.6|2269.4|2267.4|2277|2274.3|2268|2265.5|2084
1697227200000|2023-10-13 20:00:00|2269|2267|2272.7|2269.7|2273|2270|2265.8|2263.1|1289
1697407200000|2023-10-15 22:00:00|2263.5|2260.5|2265.7|2262.7|2271.4|2268.4|2262.5|2259.5|1875
1697410800000|2023-10-15 23:00:00|2265.6|2262.6|2268.2|2265.2|2269.5|2266.3|2261.9|2258.9|1992
1697414400000|2023-10-16 00:00:00|2268.3|2265.3|2263.4|2260.4|2268.8|2265.9|2260.9|2257.9|2058
1697418000000|2023-10-16 01:00:00|2263.1|2260.1|2262.2|2259.2|2267.5|2264.8|2261.8|2258.8|2664
1697421600000|2023-10-16 02:00:00|2262.3|2259.3|2268.4|2265.4|2269.6|2266.6|2261|2258.5|1457
1697425200000|2023-10-16 03:00:00|2268.3|2265.3|2272.5|2269.5|2272.5|2269.5|2264.6|2261.6|1135
1697428800000|2023-10-16 04:00:00|2272.4|2269.4|2271.5|2268.5|2274.3|2271.5|2270|2267.3|1067
1697432400000|2023-10-16 05:00:00|2271.6|2268.6|2255.5|2252.5|2271.6|2268.6|2255.2|2252.2|2067
1697436000000|2023-10-16 06:00:00|2255.6|2252.6|2254.9|2251.9|2261.9|2259.2|2253.1|2250.4|4242
1697439600000|2023-10-16 07:00:00|2254.7|2251.7|2256|2254|2259.7|2257.5|2251.8|2249.1|4171
1697443200000|2023-10-16 08:00:00|2256.1|2254.1|2255|2253|2259.9|2257.7|2248.8|2246.3|3319
1697446800000|2023-10-16 09:00:00|2254.8|2252.8|2260.5|2257.5|2260.5|2258.3|2253.3|2250.9|2176
1697450400000|2023-10-16 10:00:00|2259.8|2257.8|2260.4|2257.4|2262.3|2259.7|2256|2254|1960
1697454000000|2023-10-16 11:00:00|2260.6|2257.6|2261.1|2259.1|2263.3|2261.3|2257.1|2254.9|2954
1697457600000|2023-10-16 12:00:00|2261.2|2259.2|2259.7|2256.7|2270.8|2268.6|2255.9|2253.9|6449
1697461200000|2023-10-16 13:00:00|2259.6|2256.6|2266.1|2264.1|2272.8|2270.1|2255.7|2253.6|6880
1697464800000|2023-10-16 14:00:00|2266.3|2264.3|2261.1|2259.1|2273.4|2271.4|2258.4|2256.4|6405
1697468400000|2023-10-16 15:00:00|2261.2|2259.2|2266.3|2263.3|2268.5|2266.5|2260.9|2257.9|3856
1697472000000|2023-10-16 16:00:00|2266.4|2263.4|2265.4|2262.4|2267.7|2265.5|2263.8|2261.1|2702
1697475600000|2023-10-16 17:00:00|2265.3|2262.3|2260.4|2257.4|2267.2|2264.8|2258.4|2255.8|2270
1697479200000|2023-10-16 18:00:00|2260.3|2257.3|2258.8|2256.8|2262.7|2260.1|2257.8|2254.9|1352
1697482800000|2023-10-16 19:00:00|2258.9|2256.9|2258.3|2256.3|2260.2|2257.7|2257.3|2254.9|1573
1697486400000|2023-10-16 20:00:00|2258.4|2256.4|2262.2|2259.2|2263.2|2260.2|2258.1|2255.6|882
1697493600000|2023-10-16 22:00:00|2262.7|2259.7|2258.3|2255.3|2262.7|2259.7|2257.4|2254.4|1000
1697497200000|2023-10-16 23:00:00|2258.6|2255.6|2258.1|2255.1|2260.9|2257.9|2257.6|2254.6|689
1697500800000|2023-10-17 00:00:00|2258|2255|2256.1|2253.1|2259|2256|2252.4|2249.8|1480
1697504400000|2023-10-17 01:00:00|2256.2|2253.2|2247.1|2245.1|2257.7|2255.1|2246.1|2243.6|2625
1697508000000|2023-10-17 02:00:00|2247.6|2244.6|2244.6|2242.6|2247.7|2245.1|2238.6|2235.6|1998
1697511600000|2023-10-17 03:00:00|2244.8|2241.8|2251.8|2248.8|2251.8|2249.4|2244.4|2241.8|1513
1697515200000|2023-10-17 04:00:00|2251.9|2248.9|2247.5|2245.5|2252.7|2250.1|2247.4|2244.9|931
1697518800000|2023-10-17 05:00:00|2247.6|2245.6|2249.9|2246.9|2252.4|2249.5|2246.4|2243.6|1930
1697522400000|2023-10-17 06:00:00|2250|2247|2253.6|2250.6|2254.9|2251.9|2247.7|2245|2402
1697526000000|2023-10-17 07:00:00|2253.7|2250.7|2260.1|2258.1|2265|2262.4|2252.7|2250|3027
1697529600000|2023-10-17 08:00:00|2259.8|2257.8|2262.6|2259.6|2264.6|2262.1|2257.2|2254.5|2255
1697533200000|2023-10-17 09:00:00|2262.5|2259.5|2274.1|2271.1|2275.7|2272.8|2261.9|2259.2|2472
1697536800000|2023-10-17 10:00:00|2274.2|2271.2|2269.2|2266.2|2278.8|2276.3|2268.3|2265.7|2765
1697540400000|2023-10-17 11:00:00|2268.4|2266.4|2270.9|2268.9|2274.3|2272.3|2267.8|2264.8|1915
1697544000000|2023-10-17 12:00:00|2270.8|2268.8|2268.7|2265.7|2279.9|2277.9|2259.4|2256.4|6755
1697547600000|2023-10-17 13:00:00|2268.1|2266.1|2294|2291|2302.3|2299.9|2261.8|2259.1|9641
1697551200000|2023-10-17 14:00:00|2294.1|2291.1|2289.7|2287.7|2299.5|2297.5|2285.7|2283.7|8265
1697554800000|2023-10-17 15:00:00|2289.9|2287.9|2296.5|2294.5|2297.1|2294.7|2283|2280.7|5183
1697558400000|2023-10-17 16:00:00|2296.4|2294.4|2291.1|2289.1|2297.3|2295.2|2289|2286.6|3807
1697562000000|2023-10-17 17:00:00|2291|2289|2281.5|2279.5|2293.5|2291.2|2279.2|2276.8|3200
1697565600000|2023-10-17 18:00:00|2281.4|2279.4|2285.7|2282.7|2285.9|2283.4|2280.1|2277.6|2038
1697569200000|2023-10-17 19:00:00|2285.8|2282.8|2284.6|2282.6|2293.3|2290.6|2284.2|2282|2239
1697572800000|2023-10-17 20:00:00|2284.7|2282.7|2282|2279|2286.2|2283.4|2280.2|2277.4|1197
1697580000000|2023-10-17 22:00:00|2283|2280|2282.5|2279.5|2283.7|2280.7|2278.3|2275.8|691
1697583600000|2023-10-17 23:00:00|2282.6|2279.6|2283.3|2281.3|2285.4|2282.4|2279.9|2276.9|680
1697587200000|2023-10-18 00:00:00|2283.4|2281.4|2285.4|2282.4|2289.3|2286.6|2282.6|2279.9|1521
1697590800000|2023-10-18 01:00:00|2285.3|2282.3|2297.8|2294.8|2304.2|2301.2|2284.8|2281.8|3991
1697594400000|2023-10-18 02:00:00|2297.9|2294.9|2307.6|2304.6|2317.9|2315.5|2297.9|2294.9|3442
1697598000000|2023-10-18 03:00:00|2307.5|2304.5|2310.3|2307.3|2310.3|2307.3|2306.1|2303.1|1345
1697601600000|2023-10-18 04:00:00|2310.2|2307.2|2310.7|2307.7|2313.7|2310.7|2308.6|2305.7|1054
1697605200000|2023-10-18 05:00:00|2310.6|2307.6|2311.5|2308.5|2317.2|2314.2|2310.3|2307.3|2022
1697608800000|2023-10-18 06:00:00|2311.6|2308.6|2305.8|2302.8|2317|2314|2303.7|2301.2|3233
1697612400000|2023-10-18 07:00:00|2305.7|2302.7|2311.5|2309.5|2312.8|2310.8|2301.1|2298.6|3626
1697616000000|2023-10-18 08:00:00|2311.6|2309.6|2315.5|2313.5|2319.1|2316.5|2306.7|2304.4|2776
1697619600000|2023-10-18 09:00:00|2315.6|2313.6|2324.7|2321.7|2328.6|2325.9|2315.4|2313.4|2958
1697623200000|2023-10-18 10:00:00|2324.8|2321.8|2321.9|2319.9|2325.4|2322.8|2320.6|2318.3|2597
1697626800000|2023-10-18 11:00:00|2322.3|2319.3|2322.9|2320.9|2326.4|2323.4|2318|2315.5|2912
1697630400000|2023-10-18 12:00:00|2322.8|2320.8|2320|2318|2333.6|2331.3|2313.9|2311.9|7042
1697634000000|2023-10-18 13:00:00|2319.5|2317.5|2315.4|2313.4|2330.1|2327.6|2311.8|2309.8|9679
1697637600000|2023-10-18 14:00:00|2315.5|2313.5|2280.5|2278.5|2318.1|2315.7|2280.3|2277.8|9849
1697641200000|2023-10-18 15:00:00|2280.4|2277.5|2281.7|2279.7|2282.7|2280.7|2269.2|2266.6|6451
1697644800000|2023-10-18 16:00:00|2281.6|2279.6|2289.5|2286.5|2290.9|2288.5|2279.8|2277.8|3400
1697648400000|2023-10-18 17:00:00|2289.4|2286.4|2295.6|2292.6|2298.3|2295.8|2288.2|2285.8|3811
1697652000000|2023-10-18 18:00:00|2295.8|2292.8|2286.9|2284.9|2296|2293.4|2286.6|2284|2343
1697655600000|2023-10-18 19:00:00|2287.4|2285.4|2288.1|2285.1|2290|2287.5|2280.5|2277.9|1906
1697659200000|2023-10-18 20:00:00|2288.2|2285.2|2285.9|2282.9|2288.9|2286.1|2284.4|2281.5|1347
1697666400000|2023-10-18 22:00:00|2287.7|2284.7|2287.5|2284.5|2290.8|2287.8|2285.3|2282.3|755
1697670000000|2023-10-18 23:00:00|2287.6|2284.6|2290.8|2287.8|2292.3|2289.3|2287.6|2284.6|987
1697673600000|2023-10-19 00:00:00|2290.9|2287.9|2286.5|2283.5|2295.1|2292.1|2282.9|2279.9|1964
1697677200000|2023-10-19 01:00:00|2286.4|2283.4|2284.4|2281.4|2292.7|2289.7|2279.1|2276.1|2973
1697680800000|2023-10-19 02:00:00|2284.3|2281.3|2289.6|2286.6|2289.9|2286.9|2279.5|2276.5|1995
1697684400000|2023-10-19 03:00:00|2289.5|2286.5|2283|2280|2293.1|2290.1|2279.6|2276.6|1725
1697688000000|2023-10-19 04:00:00|2283.2|2280.2|2290.7|2287.7|2291.6|2288.6|2282.1|2279.1|1495
1697691600000|2023-10-19 05:00:00|2290.3|2287.3|2292.2|2289.2|2294.5|2291.6|2287.9|2284.9|2473
1697695200000|2023-10-19 06:00:00|2292.1|2289.1|2296.4|2293.4|2297.1|2294.1|2289|2286|2900
1697698800000|2023-10-19 07:00:00|2296.3|2293.3|2297.6|2294.6|2304.3|2301.4|2295|2292.4|4725
1697702400000|2023-10-19 08:00:00|2297.5|2294.5|2291.6|2288.6|2305.3|2302.3|2290.4|2287.8|3741
1697706000000|2023-10-19 09:00:00|2291.5|2288.5|2292|2289|2294.7|2292.1|2285.4|2282.7|2912
1697709600000|2023-10-19 10:00:00|2291.4|2289.4|2292.9|2289.9|2294.9|2292.3|2288.7|2285.7|2335
1697713200000|2023-10-19 11:00:00|2292.8|2289.8|2292|2289|2293.5|2290.5|2288.3|2285.5|2116
1697716800000|2023-10-19 12:00:00|2291.8|2288.8|2290.2|2287.2|2295|2290.5|2284.1|2280.5|6270
1697720400000|2023-10-19 13:00:00|2290.3|2287.3|2285.2|2282.2|2296.4|2293.4|2277.3|2274.3|6640
1697724000000|2023-10-19 14:00:00|2285.1|2282.1|2268.5|2265.5|2287.3|2284.3|2267.1|2264.1|6703
1697727600000|2023-10-19 15:00:00|2268.3|2265.3|2281.7|2278.7|2292.1|2289.1|2267|2264|5233
1697731200000|2023-10-19 16:00:00|2281.9|2278.9|2288.5|2285.5|2291.1|2288.1|2265.7|2262.7|9621
1697734800000|2023-10-19 17:00:00|2288.6|2285.6|2293.4|2290.4|2298|2295|2284.7|2281.7|7052
1697738400000|2023-10-19 18:00:00|2293.2|2290.2|2290|2287|2301.2|2298.4|2288.4|2285.4|4417
1697742000000|2023-10-19 19:00:00|2290.1|2287.1|2304.3|2301.3|2310.3|2307.3|2290|2287|3899
1697745600000|2023-10-19 20:00:00|2303.9|2300.9|2306.7|2303.7|2307.7|2304.7|2300.6|2297.6|1494
1697752800000|2023-10-19 22:00:00|2304.9|2301.9|2300|2297|2307.2|2303.1|2299.7|2296.7|1331
1697756400000|2023-10-19 23:00:00|2299.9|2296.9|2307.8|2304.8|2313|2310|2299.4|2296.4|2200
1697760000000|2023-10-20 00:00:00|2307.6|2304.6|2303.1|2300.1|2312|2309|2300|2297|2879
1697763600000|2023-10-20 01:00:00|2303|2300|2310.5|2307.5|2310.9|2307.9|2297.3|2294.3|3917
1697767200000|2023-10-20 02:00:00|2310.6|2307.6|2313.1|2310.1|2314.8|2311.8|2307.5|2304.5|2770
1697770800000|2023-10-20 03:00:00|2313|2310|2297.6|2294.6|2313.6|2310.6|2297.4|2294.4|1701
1697774400000|2023-10-20 04:00:00|2297.5|2294.5|2291.9|2288.9|2298.9|2295.9|2288.9|2286.1|1416
1697778000000|2023-10-20 05:00:00|2292|2289|2296.7|2293.7|2298.8|2295.9|2289.3|2286.9|2370
1697781600000|2023-10-20 06:00:00|2296.8|2293.8|2301.5|2298.5|2301.8|2298.8|2290.6|2287.6|3418
1697785200000|2023-10-20 07:00:00|2301.4|2298.4|2311.8|2308.8|2311.8|2309.2|2299|2296|3644
1697788800000|2023-10-20 08:00:00|2311.9|2308.9|2324.4|2321.4|2328.1|2325.2|2311.1|2308.1|4120
1697792400000|2023-10-20 09:00:00|2324.3|2321.3|2322.1|2319.1|2325.7|2323.1|2319.2|2316.5|2976
1697796000000|2023-10-20 10:00:00|2322.3|2319.3|2325|2322|2326.1|2323.1|2319.9|2316.9|2078
1697799600000|2023-10-20 11:00:00|2325.1|2322.1|2311.2|2308.2|2327.5|2324.9|2309.4|2306.4|3734
1697803200000|2023-10-20 12:00:00|2311.1|2308.1|2313.2|2310.2|2321|2318.2|2304|2301|5601
1697806800000|2023-10-20 13:00:00|2313.5|2310.5|2351.1|2348.1|2352.8|2350.2|2309.3|2306.3|8691
1697810400000|2023-10-20 14:00:00|2350.8|2347.8|2368.3|2365.3|2368.7|2366|2348.5|2345.5|8337
1697814000000|2023-10-20 15:00:00|2368.4|2365.4|2358.6|2355.6|2371.7|2369|2354.7|2352.2|5931
1697817600000|2023-10-20 16:00:00|2358.7|2355.7|2337.7|2334.7|2359.6|2356.6|2333.4|2330.7|5345
1697821200000|2023-10-20 17:00:00|2336.9|2333.9|2340.4|2337.4|2346.5|2343.5|2321.3|2318.7|6440
1697824800000|2023-10-20 18:00:00|2340.3|2337.3|2338.2|2335.2|2340.4|2337.4|2326.6|2323.6|4185
1697828400000|2023-10-20 19:00:00|2337.5|2335.5|2336.6|2333.6|2341.5|2338.8|2335.1|2332.5|3359
1697832000000|2023-10-20 20:00:00|2336.5|2333.5|2339|2336|2339.8|2336.8|2334.2|2331.5|2128
1698012000000|2023-10-22 22:00:00|2307.8|2304.8|2320.7|2317.7|2328.8|2325.8|2307.2|2301|2208
1698015600000|2023-10-22 23:00:00|2320.6|2317.6|2315.6|2312.6|2327.3|2324.3|2313|2310|1948
1698019200000|2023-10-23 00:00:00|2314.9|2311.9|2315|2312|2320.4|2317.4|2310.3|2307.3|2340
1698022800000|2023-10-23 01:00:00|2314.8|2311.8|2315.9|2313.9|2318.9|2315.9|2304.8|2301.8|3888
1698026400000|2023-10-23 02:00:00|2315.6|2313.6|2323.2|2321.2|2326.9|2324.4|2315.6|2313|2472
1698030000000|2023-10-23 03:00:00|2323.8|2320.8|2329.6|2326.6|2331.2|2328.2|2323.2|2320.2|1951
1698033600000|2023-10-23 04:00:00|2329.8|2326.8|2328.3|2325.3|2334.9|2331.9|2324|2321|1473
1698037200000|2023-10-23 05:00:00|2328.2|2325.2|2330.4|2327.4|2331|2328|2324.9|2321.9|2069
1698040800000|2023-10-23 06:00:00|2330.3|2327.3|2325.3|2322.3|2335.1|2332.5|2323.2|2320.5|3170
1698044400000|2023-10-23 07:00:00|2325.1|2322.1|2323.2|2321.2|2329.1|2326.6|2319.4|2316.4|3381
1698048000000|2023-10-23 08:00:00|2323.1|2321.1|2328.2|2326.2|2329.8|2327.3|2323.1|2320.7|3024
1698051600000|2023-10-23 09:00:00|2328.1|2326.1|2317.3|2315.3|2329.8|2327.8|2316.2|2313.9|2798
1698055200000|2023-10-23 10:00:00|2317.2|2315.2|2321.4|2318.4|2323.4|2320.8|2315.5|2312.9|2295
1698058800000|2023-10-23 11:00:00|2321.3|2318.3|2326.9|2324.9|2328.1|2325.5|2318.6|2316.2|2734
1698062400000|2023-10-23 12:00:00|2326.8|2324.8|2312.3|2310.3|2327.4|2325|2310|2307.5|5268
1698066000000|2023-10-23 13:00:00|2312.4|2310.4|2304.8|2301.8|2321.4|2318.7|2293.8|2291.6|7804
1698069600000|2023-10-23 14:00:00|2304.9|2301.9|2316.2|2313.2|2320.1|2317.8|2303.3|2300.7|7304
1698073200000|2023-10-23 15:00:00|2316.3|2313.3|2311|2309|2321.5|2319.3|2307.7|2305.4|4941
1698076800000|2023-10-23 16:00:00|2311.1|2309.1|2308.3|2306.3|2315.6|2313.4|2306.7|2304.7|3133
1698080400000|2023-10-23 17:00:00|2308.4|2306.4|2305.3|2303.3|2309.6|2307.3|2302.8|2300.4|3637
1698084000000|2023-10-23 18:00:00|2305.2|2303.2|2306.5|2304.5|2308.7|2306.4|2303|2300.3|1727
1698087600000|2023-10-23 19:00:00|2306.6|2304.6|2299.8|2296.8|2307.7|2304.8|2292.8|2290.2|2254
1698091200000|2023-10-23 20:00:00|2299.7|2296.7|2299.5|2296.5|2300.9|2298.1|2297.8|2294.8|871
1698098400000|2023-10-23 22:00:00|2296.7|2293.7|2296.7|2293.7|2299.3|2296.3|2296.5|2293.5|578
1698102000000|2023-10-23 23:00:00|2296.8|2293.8|2298.6|2295.6|2298.9|2295.9|2294.5|2291.5|689
1698105600000|2023-10-24 00:00:00|2298.3|2295.3|2305.1|2302.1|2305.8|2302.8|2297.8|2294.8|1352
1698109200000|2023-10-24 01:00:00|2305.2|2302.2|2309.6|2306.6|2315.8|2312.8|2305.1|2302.1|2970
1698112800000|2023-10-24 02:00:00|2309.8|2306.8|2317.7|2314.7|2320.8|2317.8|2309.1|2306.1|3095
1698116400000|2023-10-24 03:00:00|2317.6|2314.6|2316|2313|2318.9|2315.9|2315|2312|1825
1698120000000|2023-10-24 04:00:00|2316.2|2313.2|2313.9|2310.9|2316.5|2313.5|2311.4|2308.4|1138
1698123600000|2023-10-24 05:00:00|2313.8|2310.8|2312.2|2309.2|2315.6|2312.6|2308.7|2306.1|1957
1698127200000|2023-10-24 06:00:00|2312.5|2309.5|2312.9|2309.9|2314.9|2312.4|2309.4|2307|4008
1698130800000|2023-10-24 07:00:00|2313.3|2310.3|2310.9|2307.9|2322.1|2319.9|2309.6|2307.1|3530
1698134400000|2023-10-24 08:00:00|2311.2|2308.2|2295.6|2292.6|2312.1|2309.3|2292.7|2290.2|3222
1698138000000|2023-10-24 09:00:00|2295.3|2292.3|2291.2|2288.2|2296|2293.6|2285.2|2282.9|3181
1698141600000|2023-10-24 10:00:00|2291.3|2288.3|2279.5|2276.5|2292.2|2289.9|2277.8|2275.4|3095
1698145200000|2023-10-24 11:00:00|2279.6|2276.6|2288.2|2285.2|2288.8|2286.1|2267.7|2264.7|4620
1698148800000|2023-10-24 12:00:00|2288.1|2285.1|2288.7|2285.7|2293.7|2291.1|2281.2|2278.8|5618
1698152400000|2023-10-24 13:00:00|2289.1|2286.1|2298.8|2295.8|2300.3|2298.2|2277.9|2274.9|8582
1698156000000|2023-10-24 14:00:00|2299.3|2296.3|2291.4|2289.4|2302.7|2300.4|2285.3|2283|7381
1698159600000|2023-10-24 15:00:00|2291.7|2288.7|2293.9|2291.9|2294.4|2292.3|2282|2279.7|4729
1698163200000|2023-10-24 16:00:00|2293.5|2291.5|2295.4|2292.4|2298.4|2296.4|2289.2|2287.2|3720
1698166800000|2023-10-24 17:00:00|2295.2|2292.2|2298.7|2296.7|2301.1|2298.6|2293.8|2291.4|2801
1698170400000|2023-10-24 18:00:00|2298.8|2296.8|2297.4|2294.4|2299.5|2296.9|2292.7|2290.1|1563
1698174000000|2023-10-24 19:00:00|2296.5|2294.5|2295.5|2292.5|2298.1|2295.4|2292.8|2290.3|1466
1698177600000|2023-10-24 20:00:00|2295.6|2292.6|2292.9|2289.9|2296.2|2293.5|2292.5|2289.5|935
1698184800000|2023-10-24 22:00:00|2291.3|2288.3|2292.6|2289.6|2293.1|2290.1|2290.7|2287.7|543
1698188400000|2023-10-24 23:00:00|2292.5|2289.5|2295.7|2293.7|2297.2|2294.3|2291.5|2288.5|668
1698192000000|2023-10-25 00:00:00|2295.6|2293.6|2300.1|2297.1|2300.9|2298.4|2294.2|2291.6|2045
1698195600000|2023-10-25 01:00:00|2300.2|2297.2|2297.7|2294.7|2303.8|2300.8|2291.8|2288.9|2942
1698199200000|2023-10-25 02:00:00|2297.8|2294.8|2293.6|2290.6|2299.7|2296.9|2291.9|2289.1|2306
1698202800000|2023-10-25 03:00:00|2293.7|2290.7|2293.1|2290.1|2294.8|2291.8|2288.8|2286.1|1572
1698206400000|2023-10-25 04:00:00|2293.2|2290.2|2293.8|2290.8|2295.8|2292.8|2290.8|2287.8|1168
1698210000000|2023-10-25 05:00:00|2293.7|2290.7|2293.6|2290.6|2294.9|2291.9|2291.6|2288.6|1575
1698213600000|2023-10-25 06:00:00|2293.5|2290.5|2290.9|2287.9|2299.9|2297.3|2290.7|2287.7|2845
1698217200000|2023-10-25 07:00:00|2290.8|2287.8|2287.3|2284.3|2294.7|2291.7|2283.8|2280.8|3139
1698220800000|2023-10-25 08:00:00|2287.2|2284.2|2281.5|2278.5|2290.7|2288.3|2281|2278.3|2689
1698224400000|2023-10-25 09:00:00|2281.4|2278.4|2275|2272|2282.8|2279.8|2274.4|2271.8|2275
1698228000000|2023-10-25 10:00:00|2275.1|2272.1|2283.6|2280.6|2284.9|2282.1|2273.7|2270.7|1944
1698231600000|2023-10-25 11:00:00|2283.5|2280.5|2282.4|2280.4|2288|2285.3|2279.2|2276.7|2508
1698235200000|2023-10-25 12:00:00|2282.5|2280.5|2278.6|2275.6|2286.8|2283.8|2275.5|2272.7|4262
1698238800000|2023-10-25 13:00:00|2278.7|2275.7|2298.5|2295.5|2301.6|2299.6|2278.1|2275.6|7258
1698242400000|2023-10-25 14:00:00|2298.6|2295.6|2284.8|2281.8|2299.6|2296.6|2281.4|2278.7|6665
1698246000000|2023-10-25 15:00:00|2284.6|2281.6|2285.3|2282.3|2290.7|2287.9|2257|2254|7287
1698249600000|2023-10-25 16:00:00|2285.2|2282.2|2283.6|2280.6|2292.4|2289.8|2283.3|2280.3|3566
1698253200000|2023-10-25 17:00:00|2283.7|2280.7|2293.3|2290.3|2296.5|2293.5|2281.2|2278.2|4071
1698256800000|2023-10-25 18:00:00|2293.4|2290.4|2291.9|2289.9|2298.5|2295.5|2291.4|2288.5|1929
1698260400000|2023-10-25 19:00:00|2292.5|2289.5|2287.7|2284.7|2293.4|2290.8|2287.2|2284.5|1472
1698264000000|2023-10-25 20:00:00|2287.6|2284.6|2288.4|2285.4|2288.8|2285.8|2284.1|2281.1|1208
1698271200000|2023-10-25 22:00:00|2287.6|2280.3|2286.2|2283.2|2290.6|2287.2|2285.1|2278.7|1390
1698274800000|2023-10-25 23:00:00|2286.1|2283.1|2286|2283|2287.7|2284.7|2284.5|2281.5|1189
1698278400000|2023-10-26 00:00:00|2285.9|2282.9|2287.3|2284.3|2290.7|2287.7|2284.7|2281.7|1391
1698282000000|2023-10-26 01:00:00|2287.4|2284.4|2294.4|2291.4|2296.9|2293.9|2287.3|2284.3|2567
1698285600000|2023-10-26 02:00:00|2294.5|2291.5|2291.2|2288.2|2297.2|2294.2|2288.5|2285.5|1932
1698289200000|2023-10-26 03:00:00|2291.1|2288.1|2296.2|2293.2|2296.4|2293.4|2288.6|2285.6|1455
1698292800000|2023-10-26 04:00:00|2296.1|2293.1|2298.9|2295.9|2300.4|2297.4|2295.9|2292.9|1223
1698296400000|2023-10-26 05:00:00|2298.8|2295.8|2295.4|2292.4|2302.1|2299.1|2294.1|2291.1|2483
1698300000000|2023-10-26 06:00:00|2295.3|2292.3|2298.1|2295.1|2305|2302|2290.3|2287.3|3577
1698303600000|2023-10-26 07:00:00|2298.2|2295.2|2308.5|2305.5|2308.6|2305.9|2295.9|2292.9|3948
1698307200000|2023-10-26 08:00:00|2308.6|2305.6|2312.7|2310.7|2315.8|2312.9|2305.6|2303.1|2839
1698310800000|2023-10-26 09:00:00|2312.8|2310.8|2310.7|2307.7|2315.3|2312.8|2307.9|2305.2|2387
1698314400000|2023-10-26 10:00:00|2310.6|2307.6|2298.1|2295.1|2312|2309.6|2297.8|2295|2423
1698318000000|2023-10-26 11:00:00|2298.2|2295.2|2295.2|2292.2|2301.6|2299.2|2290.5|2287.5|3023
1698321600000|2023-10-26 12:00:00|2295.1|2292.1|2279.9|2277.9|2302.7|2300.1|2279|2276.3|8694
1698325200000|2023-10-26 13:00:00|2280.4|2277.4|2274.4|2271.4|2290.2|2287.5|2273.3|2270.7|8442
1698328800000|2023-10-26 14:00:00|2274.3|2271.3|2274.5|2271.5|2284.1|2281.3|2245.4|2243.2|8950
1698332400000|2023-10-26 15:00:00|2275.2|2272.2|2273.1|2270.1|2278.4|2275.4|2265.5|2263.1|5123
1698336000000|2023-10-26 16:00:00|2272.9|2269.9|2275.2|2272.2|2280.9|2278.4|2269.1|2266.5|3994
1698339600000|2023-10-26 17:00:00|2275.1|2272.1|2281.1|2279.1|2282.4|2280.1|2274.3|2271.8|3692
1698343200000|2023-10-26 18:00:00|2281.3|2279.3|2284|2281|2285.9|2283.9|2277|2274.9|1909
1698346800000|2023-10-26 19:00:00|2284.1|2281.1|2277.7|2274.7|2285.4|2282.9|2274.2|2271.3|1995
1698350400000|2023-10-26 20:00:00|2277.8|2274.8|2281.5|2278.5|2284.6|2281.1|2276.3|2273.3|1432
1698357600000|2023-10-26 22:00:00|2282.1|2279.1|2284.7|2281.7|2285.2|2282.2|2279.6|2276.6|656
1698361200000|2023-10-26 23:00:00|2284.9|2281.9|2285.5|2283.5|2287.2|2284.5|2283.9|2280.9|1232
1698364800000|2023-10-27 00:00:00|2285.8|2282.8|2281.1|2278.1|2286.6|2283.6|2281|2278|1414
1698368400000|2023-10-27 01:00:00|2281|2278|2282.9|2279.9|2285.1|2282.1|2277.6|2274.6|2932
1698372000000|2023-10-27 02:00:00|2283|2280|2286.6|2283.6|2290.3|2287.7|2282.8|2280|2521
1698375600000|2023-10-27 03:00:00|2286.8|2283.8|2289|2286|2289.8|2287|2285.9|2283.6|1398
1698379200000|2023-10-27 04:00:00|2289.1|2286.1|2293.5|2290.5|2293.9|2290.9|2289|2286|1381
1698382800000|2023-10-27 05:00:00|2293.6|2290.6|2290.7|2287.7|2293.7|2290.7|2285.8|2283.4|2370
1698386400000|2023-10-27 06:00:00|2290.8|2287.8|2289.7|2286.7|2294.1|2291.1|2288.1|2285.1|3695
1698390000000|2023-10-27 07:00:00|2289.6|2286.6|2285|2282|2290|2287|2280.4|2277.7|3163
1698393600000|2023-10-27 08:00:00|2284.9|2281.9|2286.3|2283.3|2286.7|2284|2279.9|2276.9|2188
1698397200000|2023-10-27 09:00:00|2286.2|2283.2|2285.5|2282.5|2289.1|2286.1|2284.7|2281.8|1827
1698400800000|2023-10-27 10:00:00|2285.6|2282.6|2277.2|2274.2|2286.6|2283.6|2277.1|2274.1|1837
1698404400000|2023-10-27 11:00:00|2277.1|2274.1|2275.8|2272.8|2278.5|2275.8|2269.8|2267.3|3082
1698408000000|2023-10-27 12:00:00|2275.9|2272.9|2275.7|2272.7|2287.2|2284.2|2272.8|2269.8|6212
1698411600000|2023-10-27 13:00:00|2275.5|2272.5|2285.1|2282.1|2294.2|2291.2|2273.8|2271.1|8473
1698415200000|2023-10-27 14:00:00|2282.8|2279.8|2280.6|2277.6|2293.2|2290.2|2278.9|2276|6525
1698418800000|2023-10-27 15:00:00|2280.7|2277.7|2270.6|2267.6|2284|2281|2267.3|2264.7|4477
1698422400000|2023-10-27 16:00:00|2270.5|2267.5|2274.2|2271.2|2275.1|2272.1|2267.5|2264.8|2870
1698426000000|2023-10-27 17:00:00|2274|2271|2290.9|2287.9|2291.6|2288.6|2273.8|2270.8|3906
1698429600000|2023-10-27 18:00:00|2290.6|2287.6|2304.4|2302.4|2309.1|2306.1|2289.1|2287.1|5546
1698433200000|2023-10-27 19:00:00|2304.5|2302.5|2311.2|2309.2|2313.9|2310.9|2304.5|2301.8|3685
1698436800000|2023-10-27 20:00:00|2311.5|2308.5|2313.2|2310.2|2313.9|2310.9|2306.5|2303.5|2556
1698616800000|2023-10-29 22:00:00|2318.7|2309.1|2307.3|2304.3|2324.1|2314.7|2303.9|2300.9|3288
1698620400000|2023-10-29 23:00:00|2307.5|2304.5|2307.5|2304.5|2309.1|2306.1|2305.8|2302.8|1414
1698624000000|2023-10-30 00:00:00|2307.4|2304.4|2312.8|2309.8|2318|2315|2306.9|2303.9|2098
1698627600000|2023-10-30 01:00:00|2312.9|2309.9|2312.6|2309.6|2316|2313|2307.8|2304.8|3174
1698631200000|2023-10-30 02:00:00|2312.2|2309.2|2315.7|2312.7|2318.8|2315.8|2311|2308|1892
1698634800000|2023-10-30 03:00:00|2315.6|2312.6|2313.1|2310.1|2317.4|2314.4|2309.9|2306.9|1653
1698638400000|2023-10-30 04:00:00|2312.7|2309.7|2312.9|2309.9|2314.5|2311.9|2309.2|2306.2|1157
1698642000000|2023-10-30 05:00:00|2313|2310|2311.4|2308.4|2317.3|2314.3|2310.8|2307.8|1499
1698645600000|2023-10-30 06:00:00|2311.3|2308.3|2308.8|2305.8|2313.3|2310.3|2305.8|2302.8|2133
1698649200000|2023-10-30 07:00:00|2308.7|2305.7|2308|2305|2316.5|2313.5|2307.2|2304.2|2722
1698652800000|2023-10-30 08:00:00|2307.7|2304.7|2311.5|2308.5|2314.2|2311.2|2306.8|2303.8|2933
1698656400000|2023-10-30 09:00:00|2311.7|2308.7|2322.2|2319.2|2322.7|2320.1|2310.2|2307.9|2903
1698660000000|2023-10-30 10:00:00|2322.1|2319.1|2318.3|2315.3|2323.2|2320.7|2316.5|2313.5|2307
1698663600000|2023-10-30 11:00:00|2318.4|2315.4|2316.5|2313.5|2321.8|2319.4|2314.4|2311.6|2452
1698667200000|2023-10-30 12:00:00|2317.8|2314.8|2347|2345|2349.4|2347.2|2314.4|2311.8|5945
1698670800000|2023-10-30 13:00:00|2346.9|2344.9|2339.3|2336.3|2362.2|2359.6|2329.9|2327.6|8199
1698674400000|2023-10-30 14:00:00|2339.4|2336.4|2329.8|2326.8|2348.1|2345.8|2318.3|2315.9|7996
1698678000000|2023-10-30 15:00:00|2329.3|2326.3|2329.6|2326.6|2339.1|2336.2|2325.8|2323.3|4345
1698681600000|2023-10-30 16:00:00|2329.8|2326.8|2335.7|2332.7|2340.2|2337.5|2329.6|2326.6|2649
1698685200000|2023-10-30 17:00:00|2335.8|2332.8|2334.2|2332.2|2337.5|2335.1|2325.7|2323.6|2631
1698688800000|2023-10-30 18:00:00|2334.3|2332.3|2334.9|2332.9|2337.6|2335.5|2333.2|2330.8|1706
1698692400000|2023-10-30 19:00:00|2334.8|2332.8|2331.7|2329.7|2337.2|2334.6|2330.5|2328|1589
1698696000000|2023-10-30 20:00:00|2331.8|2329.8|2333.4|2330.4|2334.3|2331.7|2331.1|2328.2|763
1698703200000|2023-10-30 22:00:00|2335.2|2327.3|2331.2|2328.2|2335.8|2332.3|2330.7|2327.3|640
1698706800000|2023-10-30 23:00:00|2331.1|2328.1|2329.8|2326.8|2331.7|2328.7|2328.8|2325.8|942
1698710400000|2023-10-31 00:00:00|2329.3|2326.3|2330.2|2327.2|2333.1|2330.1|2327.8|2324.8|1718
1698714000000|2023-10-31 01:00:00|2330.1|2327.1|2326.2|2323.2|2332.2|2329.2|2323.4|2320.4|2700
1698717600000|2023-10-31 02:00:00|2326.4|2323.4|2319.9|2316.9|2328|2325|2319.2|2316.2|2452
1698721200000|2023-10-31 03:00:00|2320|2317|2317.9|2314.9|2322.5|2319.5|2317.6|2314.6|3867
1698724800000|2023-10-31 04:00:00|2318|2315|2315.7|2312.7|2321.2|2318.2|2314.2|2311.2|1804
1698728400000|2023-10-31 05:00:00|2315.8|2312.8|2313.4|2310.4|2319.5|2316.5|2312.8|2310.1|2253
1698732000000|2023-10-31 06:00:00|2313.5|2310.5|2314.9|2311.9|2316.7|2313.7|2310.4|2307.8|2518
1698735600000|2023-10-31 07:00:00|2315|2312|2318.8|2315.8|2322.1|2319.4|2312.8|2309.8|2757
1698739200000|2023-10-31 08:00:00|2318.9|2315.9|2327.1|2324.1|2328|2325.4|2316.5|2313.5|2292
1698742800000|2023-10-31 09:00:00|2326.9|2323.9|2327.6|2324.6|2329.4|2326.6|2322.4|2319.4|2470
1698746400000|2023-10-31 10:00:00|2327.7|2324.7|2330.2|2327.2|2330.6|2327.9|2323.6|2320.6|2114
1698750000000|2023-10-31 11:00:00|2330.1|2327.1|2326.7|2323.7|2332.8|2330|2325.2|2322.6|1828
1698753600000|2023-10-31 12:00:00|2326.4|2323.4|2303.7|2300.7|2327|2324.3|2300.9|2298.2|6250
1698757200000|2023-10-31 13:00:00|2303.9|2300.9|2321.5|2318.5|2324.3|2321.3|2299.9|2296.9|6929
1698760800000|2023-10-31 14:00:00|2321.6|2318.6|2318.9|2316.9|2333.3|2330.3|2315.2|2312.2|7353
1698764400000|2023-10-31 15:00:00|2318.6|2316.6|2311.9|2308.9|2321.4|2319|2310.4|2307.9|5961
1698768000000|2023-10-31 16:00:00|2311.8|2308.8|2291.2|2288.2|2313.4|2310.8|2290.1|2287.3|5608
1698771600000|2023-10-31 17:00:00|2291.4|2288.4|2284|2282|2293.6|2291.1|2280.8|2277.8|4363
1698775200000|2023-10-31 18:00:00|2283.9|2281.9|2286.5|2283.5|2287.4|2284.9|2274.9|2272.3|3152
1698778800000|2023-10-31 19:00:00|2286.6|2283.6|2289.4|2286.4|2290.1|2287.5|2285.6|2282.6|2195
1698782400000|2023-10-31 20:00:00|2289.6|2286.6|2286.3|2283.3|2290.3|2287.8|2284.3|2280.7|1282
1698789600000|2023-10-31 22:00:00|2285.7|2282.7|2286.5|2283.5|2288.1|2285.1|2284.3|2281.3|1068
1698793200000|2023-10-31 23:00:00|2286.8|2283.8|2285.5|2282.5|2287.2|2284.2|2284.2|2281.2|911
1698796800000|2023-11-01 00:00:00|2285.1|2282.1|2281.6|2278.6|2286.7|2284|2280.2|2277.2|1697
1698800400000|2023-11-01 01:00:00|2281.5|2278.5|2272.2|2269.2|2281.5|2278.5|2270.6|2267.6|3035
1698804000000|2023-11-01 02:00:00|2272.3|2269.3|2269.1|2266.1|2274.9|2271.9|2268.6|2265.6|1837
1698807600000|2023-11-01 03:00:00|2269|2266|2266.7|2264.7|2271.2|2268.4|2265.7|2262.7|1636
1698811200000|2023-11-01 04:00:00|2266.6|2264.6|2265.7|2262.7|2268.3|2265.5|2262.4|2259.4|1420
1698814800000|2023-11-01 05:00:00|2265.6|2262.6|2263.5|2260.5|2265.9|2262.9|2260.1|2257.1|1701
1698818400000|2023-11-01 06:00:00|2263.6|2260.6|2266.8|2263.8|2270.2|2267.4|2263.6|2260.6|1883
1698822000000|2023-11-01 07:00:00|2266.7|2263.7|2258.2|2256.2|2268.6|2265.8|2256.1|2253.1|2400
1698825600000|2023-11-01 08:00:00|2258.8|2255.8|2263.8|2260.8|2265.3|2262.3|2257.7|2254.7|2924
1698829200000|2023-11-01 09:00:00|2264.2|2261.2|2268.2|2265.2|2268.9|2266.6|2262.7|2259.7|2375
1698832800000|2023-11-01 10:00:00|2268.3|2265.3|2268.4|2265.4|2271.3|2269|2264.6|2262|2395
1698836400000|2023-11-01 11:00:00|2268.5|2265.5|2266.6|2263.6|2271.8|2269.3|2265.6|2263.2|2661
1698840000000|2023-11-01 12:00:00|2266.7|2263.7|2278.2|2276.2|2280.2|2277.6|2264.8|2262|6984
1698843600000|2023-11-01 13:00:00|2277.9|2275.9|2276.1|2273.1|2280.7|2277.7|2269.3|2266.8|6812
1698847200000|2023-11-01 14:00:00|2276.6|2273.6|2285.5|2283.5|2302.8|2300.3|2276.6|2273.6|8671
1698850800000|2023-11-01 15:00:00|2285.6|2283.6|2275.9|2272.9|2288.5|2285.9|2273.8|2271.5|4130
1698854400000|2023-11-01 16:00:00|2275.8|2272.8|2265|2263|2276.1|2273.8|2259.2|2256.9|3371
1698858000000|2023-11-01 17:00:00|2265.1|2263.1|2275.4|2269.2|2279.6|2274.6|2265|2263|2825
1698861600000|2023-11-01 18:00:00|2276.6|2267.7|2272.9|2269.9|2284.8|2281.8|2255.7|2252.7|9833
1698865200000|2023-11-01 19:00:00|2272.8|2269.8|2289.7|2286.7|2297.8|2294.8|2272|2269|5773
1698868800000|2023-11-01 20:00:00|2289.6|2286.6|2296.4|2293.4|2297.2|2294|2285.4|2282.4|1732
1698876000000|2023-11-01 22:00:00|2298.3|2292.5|2300.5|2297.5|2301.2|2298.2|2293.2|2290.2|1010
1698879600000|2023-11-01 23:00:00|2300.6|2297.6|2306.5|2303.5|2307.2|2304.2|2300|2297|1731
1698883200000|2023-11-02 00:00:00|2306.4|2303.4|2296.3|2293.3|2307.8|2304.8|2295.2|2292.2|2240
1698886800000|2023-11-02 01:00:00|2295.4|2292.4|2299|2296|2306.2|2303.4|2294.5|2291.5|2951
1698890400000|2023-11-02 02:00:00|2298.9|2295.9|2299.8|2296.8|2302.2|2299.3|2296.7|2293.7|1865
1698894000000|2023-11-02 03:00:00|2299.9|2296.9|2301.6|2298.6|2304.1|2301.1|2299|2296|1476
1698897600000|2023-11-02 04:00:00|2301.7|2298.7|2302.9|2299.9|2304|2301|2299.6|2296.9|1285
1698901200000|2023-11-02 05:00:00|2302.8|2299.8|2300.8|2297.8|2304.9|2301.9|2298.7|2296.1|1988
1698904800000|2023-11-02 06:00:00|2300.7|2297.7|2301.1|2298.1|2302.3|2299.6|2296.4|2293.4|1802
1698908400000|2023-11-02 07:00:00|2300.6|2297.6|2303.7|2300.7|2305.1|2302.1|2298.4|2295.4|2148
1698912000000|2023-11-02 08:00:00|2303.8|2300.8|2303.4|2301.4|2306.6|2304|2299.5|2296.8|2619
1698915600000|2023-11-02 09:00:00|2303.5|2301.5|2310.2|2308.2|2314|2311.1|2302.7|2300.5|2055
1698919200000|2023-11-02 10:00:00|2310.1|2308.1|2308.4|2305.4|2311.2|2308.6|2305.1|2302.3|1951
1698922800000|2023-11-02 11:00:00|2308.1|2305.1|2302.9|2299.9|2310.2|2307.7|2302.4|2299.8|2123
1698926400000|2023-11-02 12:00:00|2303.4|2300.4|2300.9|2297.9|2312.8|2310.4|2298.2|2295.7|6270
1698930000000|2023-11-02 13:00:00|2300.4|2298.4|2289|2286|2306.9|2304.9|2284.1|2281.7|7454
1698933600000|2023-11-02 14:00:00|2288.8|2285.8|2286.7|2283.7|2289.1|2286.1|2269.4|2267.1|7173
1698937200000|2023-11-02 15:00:00|2286.6|2283.6|2273|2271|2288.6|2286.3|2270|2268|5328
1698940800000|2023-11-02 16:00:00|2272.9|2270.9|2277.1|2275.1|2279.2|2276.8|2266.7|2264.4|4131
1698944400000|2023-11-02 17:00:00|2277|2275|2277.9|2275.9|2281.1|2278.6|2274.6|2272.6|2198
1698948000000|2023-11-02 18:00:00|2278|2276|2279.1|2277.1|2282.6|2279.7|2276.5|2274.3|1519
1698951600000|2023-11-02 19:00:00|2279|2277|2278.4|2275.4|2280.8|2278.1|2276.5|2273.8|1119
1698955200000|2023-11-02 20:00:00|2278.5|2275.5|2278.4|2275.4|2279.1|2276.1|2275|2272|975
1698962400000|2023-11-02 22:00:00|2279.5|2276.5|2273.8|2270.8|2281.1|2276.6|2273.4|2270.4|630
1698966000000|2023-11-02 23:00:00|2273.9|2270.9|2273|2270|2274.7|2271.7|2271.8|2268.8|649
1698969600000|2023-11-03 00:00:00|2272.9|2269.9|2273.1|2270.1|2276.7|2273.7|2271.1|2268.1|945
1698973200000|2023-11-03 01:00:00|2273|2270|2267.6|2264.6|2274.1|2271.1|2265.5|2262.5|2057
1698976800000|2023-11-03 02:00:00|2267.7|2264.7|2277.1|2274.1|2278|2275|2267.4|2264.4|1760
1698980400000|2023-11-03 03:00:00|2277.2|2274.2|2272.7|2269.7|2277.4|2274.4|2271.3|2268.3|1231
1698984000000|2023-11-03 04:00:00|2272|2270|2271.9|2268.9|2275.5|2272.5|2270.6|2267.7|879
1698987600000|2023-11-03 05:00:00|2272|2269|2272|2269|2272.6|2269.6|2268.8|2265.8|1184
1698991200000|2023-11-03 06:00:00|2271.9|2268.9|2267.3|2264.3|2272.2|2269.2|2265.1|2262.6|2040
1698994800000|2023-11-03 07:00:00|2267.5|2264.5|2264.1|2262.1|2271.5|2269|2263.4|2260.4|2685
1698998400000|2023-11-03 08:00:00|2264.3|2262.3|2268.7|2266.7|2272.5|2269.5|2262.6|2260.1|2815
1699002000000|2023-11-03 09:00:00|2269.2|2266.2|2264.9|2261.9|2269.2|2266.5|2263.5|2261.1|2042
1699005600000|2023-11-03 10:00:00|2265|2262|2266|2263|2266.6|2263.7|2260.5|2257.7|1601
1699009200000|2023-11-03 11:00:00|2266.1|2263.1|2265.1|2262.1|2267.7|2265.4|2263.1|2260.5|1774
1699012800000|2023-11-03 12:00:00|2264.8|2262.8|2316.6|2313.6|2326.9|2323.9|2262.5|2259.5|10603
1699016400000|2023-11-03 13:00:00|2316.5|2313.5|2322.9|2319.9|2332.2|2329.2|2287.4|2284.4|13287
1699020000000|2023-11-03 14:00:00|2323.5|2320.5|2323.5|2321.5|2330.3|2327.3|2308.3|2305.3|10292
1699023600000|2023-11-03 15:00:00|2323.8|2321.8|2315.5|2312.5|2326.5|2324.3|2313.4|2310.7|5809
1699027200000|2023-11-03 16:00:00|2315.6|2312.6|2315.9|2312.9|2321.8|2318.8|2311.8|2309.2|4678
1699030800000|2023-11-03 17:00:00|2315.8|2312.8|2322.3|2320.3|2323.3|2321|2315|2312|2924
1699034400000|2023-11-03 18:00:00|2322.2|2320.2|2323.7|2320.7|2325.3|2322.3|2321.3|2318.7|2054
1699038000000|2023-11-03 19:00:00|2323.8|2320.8|2319|2316|2324.6|2321.6|2317.8|2314.8|2135
1699041600000|2023-11-03 20:00:00|2318.9|2315.9|2323|2320|2323.3|2320.3|2318.3|2315.8|1897
1699225200000|2023-11-05 23:00:00|2323.8|2318.8|2316.2|2311.2|2323.8|2318.8|2314.6|2309.6|1863
1699228800000|2023-11-06 00:00:00|2316.1|2311.1|2321.1|2318.1|2321.6|2318.6|2313.8|2308.8|2155
1699232400000|2023-11-06 01:00:00|2321|2318|2321|2318|2326.2|2323.2|2317.6|2314.6|3677
1699236000000|2023-11-06 02:00:00|2321.1|2318.1|2315.8|2312.8|2325.4|2322.4|2315.1|2312.5|2212
1699239600000|2023-11-06 03:00:00|2315.9|2312.9|2317.6|2314.6|2320.3|2317.3|2311.1|2308.1|2125
1699243200000|2023-11-06 04:00:00|2317.5|2314.5|2315.7|2312.7|2320|2317|2314.6|2311.6|1020
1699246800000|2023-11-06 05:00:00|2315.6|2312.6|2315.6|2312.6|2319.4|2316.4|2313.3|2310.3|2262
1699250400000|2023-11-06 06:00:00|2315.5|2312.5|2315.8|2312.8|2319.1|2316.1|2314.7|2311.7|1903
1699254000000|2023-11-06 07:00:00|2315.9|2312.9|2312.9|2309.9|2316.9|2313.9|2311.7|2308.7|3085
1699257600000|2023-11-06 08:00:00|2313|2310|2316.7|2313.7|2324|2321.4|2311.8|2309.1|3581
1699261200000|2023-11-06 09:00:00|2316.8|2313.8|2315.5|2313.5|2320.6|2318.2|2314.7|2312.3|2526
1699264800000|2023-11-06 10:00:00|2315.6|2313.6|2322.4|2320.4|2322.9|2320.9|2315.6|2313.3|2038
1699268400000|2023-11-06 11:00:00|2322.1|2320.1|2322.2|2320.2|2326.8|2324.8|2320.5|2318.5|1988
1699272000000|2023-11-06 12:00:00|2322.3|2320.3|2314.9|2312.9|2323.4|2321.4|2312.4|2310.4|2951
1699275600000|2023-11-06 13:00:00|2314.8|2312.8|2316.6|2314.6|2320.7|2318.7|2309.4|2307.4|5030
1699279200000|2023-11-06 14:00:00|2316.7|2314.7|2313.4|2311.4|2321.7|2319.7|2309.3|2307.3|6181
1699282800000|2023-11-06 15:00:00|2313|2311|2304.7|2302.7|2317.3|2315.3|2304.6|2302.6|5124
1699286400000|2023-11-06 16:00:00|2304.9|2302.9|2312.3|2310.3|2313.4|2311.4|2300.1|2298.1|3478
1699290000000|2023-11-06 17:00:00|2312.2|2310.2|2315.2|2313.2|2315.7|2313.7|2310.5|2308.5|1572
1699293600000|2023-11-06 18:00:00|2315.1|2313.1|2311.9|2309.9|2315.3|2313.2|2310.3|2308.3|1511
1699297200000|2023-11-06 19:00:00|2311.8|2309.8|2306.6|2304.6|2312.1|2310.1|2304.6|2302.6|2044
1699300800000|2023-11-06 20:00:00|2306.5|2304.5|2303.6|2300.6|2307.7|2305.5|2302.9|2300.2|1738
1699304400000|2023-11-06 21:00:00|2303.5|2300.5|2304.4|2301.4|2305.9|2302.9|2301.9|2299.4|1113
1699311600000|2023-11-06 23:00:00|2304.3|2301.3|2296.8|2293.8|2309.6|2306.6|2295.3|2292.3|1684
1699315200000|2023-11-07 00:00:00|2296.9|2293.9|2298.6|2295.6|2299.7|2296.7|2294.7|2291.7|1553
1699318800000|2023-11-07 01:00:00|2298.5|2295.5|2295.7|2292.7|2298.9|2295.9|2293.2|2290.6|2512
1699322400000|2023-11-07 02:00:00|2295.6|2292.6|2290.5|2288.5|2296.7|2293.9|2290.5|2287.8|1371
1699326000000|2023-11-07 03:00:00|2290.6|2288.6|2290.9|2287.9|2293.6|2291.1|2288.4|2286|2089
1699329600000|2023-11-07 04:00:00|2290.8|2287.8|2289.6|2286.6|2293.2|2290.5|2288.2|2285.4|1027
1699333200000|2023-11-07 05:00:00|2289.7|2286.7|2291.5|2288.5|2292.6|2290|2287.4|2284.9|1650
1699336800000|2023-11-07 06:00:00|2291.4|2288.4|2285.1|2283.1|2292.1|2289.1|2284.5|2281.9|1798
1699340400000|2023-11-07 07:00:00|2284.9|2282.9|2277|2274|2285.6|2283.2|2274|2271.6|2283
1699344000000|2023-11-07 08:00:00|2276.5|2274.5|2274.3|2272.3|2277.7|2275.5|2273.3|2270.9|2561
1699347600000|2023-11-07 09:00:00|2274.4|2272.4|2273.3|2270.3|2280.1|2277.8|2262.4|2259.8|2788
1699351200000|2023-11-07 10:00:00|2272.9|2270.9|2266.2|2263.2|2274.2|2271.7|2260.5|2258.5|3442
1699354800000|2023-11-07 11:00:00|2266.1|2263.1|2254.5|2251.5|2266.1|2263.1|2250.5|2248.1|3931
1699358400000|2023-11-07 12:00:00|2254|2251|2254.8|2251.8|2259.2|2256.7|2251.5|2248.9|4122
1699362000000|2023-11-07 13:00:00|2254.5|2251.5|2263.5|2260.5|2264.5|2262.3|2244|2241.4|6972
1699365600000|2023-11-07 14:00:00|2263.8|2260.8|2250.8|2248.8|2267.3|2265.3|2248.2|2246.1|6368
1699369200000|2023-11-07 15:00:00|2250.7|2248.7|2251.5|2249.5|2259.4|2257.1|2248|2246|5214
1699372800000|2023-11-07 16:00:00|2252|2249|2254.6|2252.6|2259.9|2257.9|2251.1|2248.7|3592
1699376400000|2023-11-07 17:00:00|2254.9|2252.9|2249.7|2247.7|2255.4|2253.1|2246.9|2244.9|2296
1699380000000|2023-11-07 18:00:00|2249.8|2247.8|2264.5|2262.5|2265.6|2263.3|2248.2|2246|2371
1699383600000|2023-11-07 19:00:00|2264.4|2262.4|2260.2|2258.2|2265.6|2263.5|2259.3|2256.8|1897
1699387200000|2023-11-07 20:00:00|2260.6|2258.6|2263.5|2261.5|2264.8|2262.2|2258.7|2256.3|1768
1699390800000|2023-11-07 21:00:00|2263.7|2260.5|2264.6|2261.6|2265.5|2262.5|2262.3|2259.6|1367
1699398000000|2023-11-07 23:00:00|2264.4|2261.4|2264|2261|2265.5|2262.5|2261.6|2258.9|1279
1699401600000|2023-11-08 00:00:00|2263.9|2260.9|2261.4|2258.4|2267.6|2264.6|2260.8|2258.3|1676
1699405200000|2023-11-08 01:00:00|2261.3|2258.3|2258.4|2255.4|2262.1|2259.6|2254.6|2252.1|2348
1699408800000|2023-11-08 02:00:00|2258.6|2255.6|2255|2252|2264.2|2261.6|2253|2250|2183
1699412400000|2023-11-08 03:00:00|2255.1|2252.1|2250.6|2247.6|2255.5|2252.5|2249.5|2246.5|1820
1699416000000|2023-11-08 04:00:00|2250.5|2247.5|2251.2|2248.2|2251.6|2249|2248.6|2245.7|1097
1699419600000|2023-11-08 05:00:00|2251.3|2248.3|2245.7|2243.7|2251.9|2249.4|2245.5|2243.4|1283
1699423200000|2023-11-08 06:00:00|2245.6|2243.6|2251.8|2249.8|2254.2|2251.9|2242.4|2240.4|2424
1699426800000|2023-11-08 07:00:00|2251.7|2249.7|2252.8|2250.8|2254.1|2252|2248.1|2246.1|2401
1699430400000|2023-11-08 08:00:00|2252.9|2250.9|2260|2258|2261.6|2259.4|2252.5|2250.4|2553
1699434000000|2023-11-08 09:00:00|2260.5|2257.5|2246.7|2244.7|2260.8|2258.8|2246.5|2244.5|2745
1699437600000|2023-11-08 10:00:00|2246.5|2244.5|2234.5|2232.5|2246.7|2244.7|2231.2|2229|3379
1699441200000|2023-11-08 11:00:00|2234.4|2232.4|2245.2|2243.2|2245.6|2243.4|2232.4|2230.4|2223
1699444800000|2023-11-08 12:00:00|2245.1|2243.1|2243.4|2241.4|2246|2243.7|2239.5|2237.5|2434
1699448400000|2023-11-08 13:00:00|2243.5|2241.5|2269.2|2267.2|2270.5|2268.5|2243.5|2241.5|5520
1699452000000|2023-11-08 14:00:00|2269.3|2267.3|2268.3|2265.3|2278.3|2276.3|2266.2|2264.2|6098
1699455600000|2023-11-08 15:00:00|2267.7|2265.7|2263.2|2261.2|2269.6|2267.6|2253.4|2251.4|6092
1699459200000|2023-11-08 16:00:00|2263.3|2261.3|2276.1|2274.1|2286.2|2283.8|2261.4|2259|5305
1699462800000|2023-11-08 17:00:00|2275.9|2273.9|2272.6|2270.6|2277.9|2275.9|2270.4|2268.4|3112
1699466400000|2023-11-08 18:00:00|2272.7|2270.7|2264.9|2262.9|2272.9|2270.9|2262.3|2260.3|3358
1699470000000|2023-11-08 19:00:00|2264.8|2262.8|2253.8|2251.8|2265.7|2263.7|2253.8|2251.8|1619
1699473600000|2023-11-08 20:00:00|2253.9|2251.9|2255.4|2253.4|2256.5|2254.5|2251.3|2249.3|1502
1699477200000|2023-11-08 21:00:00|2255.1|2253.1|2255.6|2252.6|2256.6|2254.2|2254.4|2251|1075
1699484400000|2023-11-08 23:00:00|2255.3|2252.3|2256.4|2253.4|2258.3|2254.9|2253.3|2249.6|1412
1699488000000|2023-11-09 00:00:00|2255.9|2252.9|2259|2257|2259.1|2257|2252.8|2250.4|1531
1699491600000|2023-11-09 01:00:00|2259.5|2256.5|2263|2261|2266.4|2263.6|2258.5|2256.5|2560
1699495200000|2023-11-09 02:00:00|2262.8|2260.8|2242.8|2240.8|2263.3|2260.8|2242.6|2240.2|2640
1699498800000|2023-11-09 03:00:00|2242.6|2240.6|2242.9|2239.9|2245|2242.9|2239.8|2237|2320
1699502400000|2023-11-09 04:00:00|2242.8|2239.8|2242.4|2240.4|2243.6|2241.1|2239.1|2236.6|1447
1699506000000|2023-11-09 05:00:00|2242.3|2240.3|2247.9|2244.9|2247.9|2245|2241.4|2238.8|1981
1699509600000|2023-11-09 06:00:00|2247.1|2245.1|2247.3|2245.3|2251.8|2249.5|2245.2|2242.8|2720
1699513200000|2023-11-09 07:00:00|2247.2|2245.2|2248.5|2245.5|2249.5|2247.3|2244|2241.4|1948
1699516800000|2023-11-09 08:00:00|2247.9|2245.9|2247.8|2245.8|2253.3|2250.7|2237.5|2234.8|3478
1699520400000|2023-11-09 09:00:00|2247.9|2245.9|2244.6|2242.6|2252.1|2249.5|2242.8|2240.4|2482
1699524000000|2023-11-09 10:00:00|2244.7|2242.7|2250.1|2248.1|2253.9|2251.7|2241.8|2239.8|2015
1699527600000|2023-11-09 11:00:00|2250.2|2248.2|2257.4|2254.4|2259|2256.8|2248.1|2246.1|1619
1699531200000|2023-11-09 12:00:00|2257|2255|2253|2250|2258.3|2255.8|2251.4|2249.2|2861
1699534800000|2023-11-09 13:00:00|2252.3|2250.3|2266.6|2264.6|2271.7|2269.4|2247.4|2245|6145
1699538400000|2023-11-09 14:00:00|2266.8|2264.8|2281.8|2279.8|2282.7|2280.7|2259.1|2257.1|6708
1699542000000|2023-11-09 15:00:00|2281.7|2279.7|2296.4|2294.4|2300.3|2298.3|2278.4|2276.2|6912
1699545600000|2023-11-09 16:00:00|2296.5|2294.5|2287.3|2285.3|2298.5|2296.5|2285.8|2283.8|4154
1699549200000|2023-11-09 17:00:00|2287.4|2285.4|2282.7|2280.7|2295.7|2293.7|2282.2|2280|3135
1699552800000|2023-11-09 18:00:00|2282.6|2280.6|2274.8|2271.8|2286.7|2284.7|2270.6|2268.6|5653
1699556400000|2023-11-09 19:00:00|2274.9|2271.9|2259.2|2257.2|2274.9|2271.9|2255.4|2252.9|6091
1699560000000|2023-11-09 20:00:00|2259.3|2257.3|2261.2|2258.2|2265.2|2262.9|2257.9|2255.9|2421
1699563600000|2023-11-09 21:00:00|2260.2|2258.3|2265.9|2262.9|2267.4|2263.6|2258.9|2256.7|1283
1699570800000|2023-11-09 23:00:00|2265.5|2262.5|2265.1|2262.1|2266.3|2263.3|2261.2|2258.2|1435
1699574400000|2023-11-10 00:00:00|2265|2262|2269.3|2266.3|2269.5|2267.2|2262.3|2259.8|1640
1699578000000|2023-11-10 01:00:00|2269.4|2266.4|2270.3|2267.3|2272.7|2269.7|2266.2|2263.4|3511
1699581600000|2023-11-10 02:00:00|2270.4|2267.4|2270.7|2267.7|2274.2|2271.6|2265.2|2262.5|2182
1699585200000|2023-11-10 03:00:00|2270.6|2267.6|2272.6|2269.6|2275.8|2273.3|2269.6|2267|1737
1699588800000|2023-11-10 04:00:00|2272.7|2269.7|2272.3|2270.3|2273.9|2271.2|2270.7|2268.2|1253
1699592400000|2023-11-10 05:00:00|2272.4|2270.4|2272.2|2269.2|2273.1|2270.5|2268|2265.8|1770
1699596000000|2023-11-10 06:00:00|2272.1|2269.1|2265.8|2263.8|2274.4|2271.9|2265.3|2262.8|2092
1699599600000|2023-11-10 07:00:00|2265.9|2263.9|2264.9|2262.9|2268.8|2266.2|2260.5|2258|2436
1699603200000|2023-11-10 08:00:00|2265|2263|2262.9|2260.9|2270.2|2268|2262.5|2260.5|2602
1699606800000|2023-11-10 09:00:00|2262.8|2260.8|2259.4|2257.4|2262.8|2260.8|2256.7|2254.7|2194
1699610400000|2023-11-10 10:00:00|2259.3|2257.3|2258.7|2256.7|2259.6|2257.4|2253.8|2251.8|1890
1699614000000|2023-11-10 11:00:00|2258.6|2256.6|2250|2248|2258.6|2256.6|2245|2243|2967
1699617600000|2023-11-10 12:00:00|2250.4|2247.4|2256.4|2254.4|2257.3|2255|2245.1|2243.1|3397
1699621200000|2023-11-10 13:00:00|2256.3|2254.3|2245.6|2243.6|2259.8|2257.8|2240.6|2238.3|6176
1699624800000|2023-11-10 14:00:00|2245.7|2243.7|2235.1|2232.1|2247.2|2244.9|2229.5|2227.5|6791
1699628400000|2023-11-10 15:00:00|2235|2232|2237.7|2235.7|2249.2|2247.2|2226.7|2223.7|7743
1699632000000|2023-11-10 16:00:00|2237.8|2235.8|2235.6|2233.6|2241.4|2239.2|2229.9|2227.8|4602
1699635600000|2023-11-10 17:00:00|2235.5|2233.5|2228.7|2226.7|2237.3|2235.3|2226.8|2224.8|3057
1699639200000|2023-11-10 18:00:00|2228.6|2226.6|2227.1|2224.1|2230.8|2228.6|2223.1|2221.1|2588
1699642800000|2023-11-10 19:00:00|2227.2|2224.2|2223|2221|2229.5|2227.5|2221.4|2219.4|1666
1699646400000|2023-11-10 20:00:00|2223.1|2221.1|2222.4|2220.4|2224.1|2222.1|2220.4|2218.4|1817
1699650000000|2023-11-10 21:00:00|2222.5|2220.5|2227.9|2224.9|2228.9|2225.9|2221.7|2219.1|2495
1699830000000|2023-11-12 23:00:00|2229|2226|2232.7|2229.7|2234.8|2230.2|2223.9|2220.9|1022
1699833600000|2023-11-13 00:00:00|2232.6|2229.6|2226.1|2224.1|2236.2|2233.2|2226|2224|1614
1699837200000|2023-11-13 01:00:00|2226|2224|2215.6|2212.6|2229.2|2226.8|2214.3|2211.7|3309
1699840800000|2023-11-13 02:00:00|2215.7|2212.7|2204.6|2202.6|2215.9|2213.9|2204.4|2201.7|2708
1699844400000|2023-11-13 03:00:00|2204.8|2202.8|2204.2|2201.2|2205.5|2203.5|2200.1|2197.6|2292
1699848000000|2023-11-13 04:00:00|2203.8|2201.8|2203.8|2200.8|2204.4|2202.1|2200.5|2198.2|1004
1699851600000|2023-11-13 05:00:00|2203.6|2200.6|2212.1|2210.1|2214.3|2212|2202.5|2199.8|2098
1699855200000|2023-11-13 06:00:00|2212.2|2210.2|2211.4|2209.4|2213.9|2211.6|2209.6|2207.4|2038
1699858800000|2023-11-13 07:00:00|2211.3|2209.3|2207.1|2205.1|2216.7|2214.7|2207|2205|2608
1699862400000|2023-11-13 08:00:00|2207.2|2205.2|2202.7|2200.7|2209.4|2207.4|2199.3|2197.3|2949
1699866000000|2023-11-13 09:00:00|2202.8|2200.8|2208.3|2206.3|2216.3|2214.3|2202.7|2200.7|2483
1699869600000|2023-11-13 10:00:00|2208.2|2206.2|2214|2212|2214.8|2212.8|2205.7|2203.7|2258
1699873200000|2023-11-13 11:00:00|2214.1|2212.1|2207.7|2205.7|2214.6|2212.6|2207.2|2205.2|2499
1699876800000|2023-11-13 12:00:00|2207.9|2205.9|2210.9|2208.9|2212.6|2210.6|2205|2203|2357
1699880400000|2023-11-13 13:00:00|2211|2209|2201.8|2199.8|2216.4|2214.4|2198.7|2196.7|4645
1699884000000|2023-11-13 14:00:00|2201.9|2199.9|2200.2|2198.2|2208.6|2206.6|2189.3|2187.3|6111
1699887600000|2023-11-13 15:00:00|2200.3|2198.3|2212.7|2210.7|2214.1|2212.1|2197.7|2195.7|6153
1699891200000|2023-11-13 16:00:00|2212.8|2210.8|2228.2|2226.2|2230.4|2228.4|2212.2|2210.2|4994
1699894800000|2023-11-13 17:00:00|2228.1|2226.1|2226.8|2224.8|2232.3|2230.3|2224.2|2222.2|3085
1699898400000|2023-11-13 18:00:00|2227|2225|2235.9|2233.9|2236|2234|2225.4|2223.4|2360
1699902000000|2023-11-13 19:00:00|2236|2234|2234.1|2232.1|2237.2|2235.2|2232.4|2230.4|1520
1699905600000|2023-11-13 20:00:00|2234|2232|2231.5|2229.5|2234.6|2232.6|2230.9|2228.9|1606
1699909200000|2023-11-13 21:00:00|2231.6|2229.6|2232.3|2230.3|2233.2|2230.6|2231.2|2228.8|862
1699916400000|2023-11-13 23:00:00|2233.8|2226.5|2235|2232|2235.1|2232.3|2232.4|2226.5|937
1699920000000|2023-11-14 00:00:00|2235.4|2232.4|2232.4|2229.4|2235.6|2233.1|2231.3|2228.7|1257
1699923600000|2023-11-14 01:00:00|2232.5|2229.5|2235.6|2232.6|2241.2|2238.8|2232.5|2229.5|2862
1699927200000|2023-11-14 02:00:00|2235.7|2232.7|2237|2235|2241.2|2239.2|2232.8|2230.8|2503
1699930800000|2023-11-14 03:00:00|2236.9|2234.9|2234.8|2232.8|2237.8|2235.8|2234.2|2232|1482
1699934400000|2023-11-14 04:00:00|2234.5|2232.5|2235.8|2233.8|2238.2|2236.2|2234.2|2232.2|1022
1699938000000|2023-11-14 05:00:00|2235.9|2233.9|2232.5|2230.5|2237.2|2235.2|2231.9|2229.8|1476
1699941600000|2023-11-14 06:00:00|2232.3|2230.3|2233.6|2231.6|2236.1|2234.1|2230.7|2228.2|2262
1699945200000|2023-11-14 07:00:00|2233.5|2231.5|2234.7|2232.7|2236.1|2234|2231.9|2229.9|2451
1699948800000|2023-11-14 08:00:00|2234.8|2232.8|2237.3|2235.3|2242.9|2240.9|2233.5|2231.5|2895
1699952400000|2023-11-14 09:00:00|2237.4|2235.4|2245.4|2243.4|2248.8|2246.8|2236.7|2234.5|3406
1699956000000|2023-11-14 10:00:00|2245.3|2243.3|2244.9|2242.9|2248.6|2246.6|2243.2|2241.2|2939
1699959600000|2023-11-14 11:00:00|2244.8|2242.8|2234.7|2232.7|2245.1|2243.1|2234.6|2232.6|2548
1699963200000|2023-11-14 12:00:00|2234.5|2232.5|2239.4|2237.4|2242.4|2240.2|2234.4|2232.4|2645
1699966800000|2023-11-14 13:00:00|2239.5|2237.5|2266.8|2264.8|2275.6|2272.6|2237.9|2228.9|10479
1699970400000|2023-11-14 14:00:00|2266.6|2264.6|2308.2|2306.2|2310.4|2308.4|2264.7|2262.7|10699
1699974000000|2023-11-14 15:00:00|2308.1|2306.1|2312.4|2310.4|2319.8|2317.8|2304.4|2302.4|7962
1699977600000|2023-11-14 16:00:00|2312.5|2310.5|2310.9|2308.9|2316.1|2314.1|2309.2|2307.2|6632
1699981200000|2023-11-14 17:00:00|2310.8|2308.8|2309.6|2307.6|2314.2|2312|2307.2|2305.2|4800
1699984800000|2023-11-14 18:00:00|2309.4|2307.4|2309.8|2307.8|2313.4|2310.9|2307.3|2305.1|2673
1699988400000|2023-11-14 19:00:00|2309.9|2307.9|2310.3|2308.3|2311.5|2309.3|2307.4|2305.4|1637
1699992000000|2023-11-14 20:00:00|2310.2|2308.2|2312.1|2310.1|2315|2312.9|2310.1|2308.1|1893
1699995600000|2023-11-14 21:00:00|2312.4|2310.4|2309.4|2307.4|2312.7|2310.6|2308.5|2306|1030
1700002800000|2023-11-14 23:00:00|2310.4|2307.7|2307.9|2304.9|2313.8|2311.4|2306.5|2304.1|1684
1700006400000|2023-11-15 00:00:00|2307.8|2304.8|2311.3|2309.3|2311.9|2309.5|2306.7|2304.4|1353
1700010000000|2023-11-15 01:00:00|2311.7|2309.7|2309.2|2306.2|2312.9|2310.4|2304.3|2301.9|4680
1700013600000|2023-11-15 02:00:00|2309.3|2306.3|2312.2|2310.2|2313.5|2311.4|2307|2304.7|2748
1700017200000|2023-11-15 03:00:00|2312.3|2310.3|2317.7|2315.7|2318.2|2315.7|2312.2|2310.2|2127
1700020800000|2023-11-15 04:00:00|2317.8|2315.8|2318.5|2316.5|2320.4|2318.4|2316.5|2314.5|1465
1700024400000|2023-11-15 05:00:00|2318.4|2316.4|2318.3|2316.3|2321.1|2319.1|2316.3|2314.3|1991
1700028000000|2023-11-15 06:00:00|2318.4|2316.4|2327.7|2325.7|2328.1|2325.9|2318.4|2316.1|3474
1700031600000|2023-11-15 07:00:00|2328|2326|2329.6|2327.6|2331.2|2329.1|2318.3|2316.3|4492
1700035200000|2023-11-15 08:00:00|2329.7|2327.7|2329.8|2327.8|2332.6|2330.6|2325.6|2323.6|4548
1700038800000|2023-11-15 09:00:00|2329.7|2327.7|2333.6|2331.6|2334.6|2332.6|2328|2326|4262
1700042400000|2023-11-15 10:00:00|2333.3|2331.3|2339.7|2337.7|2341.4|2339.3|2332.9|2330.3|3097
1700046000000|2023-11-15 11:00:00|2339.8|2337.8|2342.3|2340.3|2342.4|2340.4|2336.8|2334.8|2466
1700049600000|2023-11-15 12:00:00|2342.2|2340.2|2345|2343|2347.8|2345.3|2336.5|2334.5|3770
1700053200000|2023-11-15 13:00:00|2344.9|2342.9|2341.2|2339.2|2363.8|2360.8|2327.9|2325.6|10481
1700056800000|2023-11-15 14:00:00|2341.3|2339.3|2328.2|2326.2|2344|2341.6|2320.8|2318.8|9968
1700060400000|2023-11-15 15:00:00|2328.1|2326.1|2343.9|2341.9|2346.4|2344.4|2327.7|2325.7|7328
1700064000000|2023-11-15 16:00:00|2344|2342|2343|2341|2346.5|2344.4|2336.9|2334.9|5390
1700067600000|2023-11-15 17:00:00|2342.9|2340.9|2350.2|2348.2|2350.4|2348.4|2341.2|2339.2|4226
1700071200000|2023-11-15 18:00:00|2350.1|2348.1|2342.2|2340.2|2350.5|2348.5|2339.3|2337.3|3291
1700074800000|2023-11-15 19:00:00|2342.3|2340.3|2345.9|2343.9|2348.6|2346.6|2342.2|2340.2|2156
1700078400000|2023-11-15 20:00:00|2345.8|2343.8|2343.7|2341.7|2348|2346|2343.1|2341.1|1964
1700082000000|2023-11-15 21:00:00|2343.8|2341.8|2345.2|2343.2|2346.2|2344.1|2343.6|2341.6|1162
1700089200000|2023-11-15 23:00:00|2345.8|2342.8|2345.7|2343.7|2348.3|2345.6|2345.1|2342.6|874
1700092800000|2023-11-16 00:00:00|2345.6|2343.6|2346.4|2343.4|2349.8|2347.3|2345|2342.7|1299
1700096400000|2023-11-16 01:00:00|2346.3|2343.3|2333.8|2330.8|2346.8|2343.8|2332|2329|4334
1700100000000|2023-11-16 02:00:00|2333.7|2330.7|2335|2332|2336.1|2333.1|2329.7|2326.7|3526
1700103600000|2023-11-16 03:00:00|2334.9|2331.9|2339.6|2337.6|2341|2339|2334|2331|1939
1700107200000|2023-11-16 04:00:00|2339.7|2337.7|2344.9|2342.9|2345|2343|2338.5|2336.5|953
1700110800000|2023-11-16 05:00:00|2344.8|2342.8|2341.9|2339.9|2345.2|2343.2|2340.4|2338.4|2098
1700114400000|2023-11-16 06:00:00|2341.8|2339.8|2359.5|2357.5|2361|2359|2341.2|2338.8|2793
1700118000000|2023-11-16 07:00:00|2359.4|2357.4|2356.6|2354.6|2361.7|2359.7|2354|2352|2806
1700121600000|2023-11-16 08:00:00|2356.1|2354.1|2362.8|2360.8|2362.9|2360.9|2351.8|2349.8|3794
1700125200000|2023-11-16 09:00:00|2363|2361|2364.5|2362.5|2370.6|2368.6|2362.2|2360.2|4163
1700128800000|2023-11-16 10:00:00|2364.4|2362.4|2366.7|2364.7|2367.9|2365.9|2363.9|2361.9|2044
1700132400000|2023-11-16 11:00:00|2366.5|2364.5|2369.5|2367.5|2372.3|2370.3|2366|2364|2227
1700136000000|2023-11-16 12:00:00|2369.8|2367.8|2362|2360|2370.1|2368.1|2358.7|2356.7|3203
1700139600000|2023-11-16 13:00:00|2361.7|2359.7|2389.9|2387.9|2390|2388|2359.2|2357.2|7610
1700143200000|2023-11-16 14:00:00|2390|2388|2396.2|2394.2|2409|2407|2386.8|2384.8|9898
1700146800000|2023-11-16 15:00:00|2396.3|2394.3|2395.3|2393.3|2407.3|2405.3|2388.6|2386.6|8577
1700150400000|2023-11-16 16:00:00|2394.9|2392.9|2382.2|2380.2|2402.7|2400.7|2377.9|2375.9|6724
1700154000000|2023-11-16 17:00:00|2382.3|2380.3|2386.6|2384.6|2388.8|2386.8|2381|2379|5573
1700157600000|2023-11-16 18:00:00|2386.7|2384.7|2385.8|2383.8|2391.1|2389.1|2384.7|2382.7|3655
1700161200000|2023-11-16 19:00:00|2385.6|2383.6|2383.9|2381.9|2386.1|2384.1|2381.7|2379.7|2861
1700164800000|2023-11-16 20:00:00|2383.8|2381.8|2375.9|2373.9|2384.8|2382.8|2374|2372|2552
1700168400000|2023-11-16 21:00:00|2376.3|2374.3|2375.1|2373.1|2377.1|2374.6|2373.1|2371|1270
1700175600000|2023-11-16 23:00:00|2378.1|2371.9|2378.6|2376.6|2379.2|2376.7|2375.1|2371.6|685
1700179200000|2023-11-17 00:00:00|2378.7|2376.7|2387.3|2385.3|2387.5|2385.4|2378.2|2375.7|1136
1700182800000|2023-11-17 01:00:00|2387.4|2385.4|2382.5|2379.5|2391.8|2389.7|2381.3|2378.5|3328
1700186400000|2023-11-17 02:00:00|2382.6|2379.6|2384.2|2382.2|2387.2|2385|2379.1|2377.1|2936
1700190000000|2023-11-17 03:00:00|2384.1|2382.1|2385.1|2383.1|2385.7|2383.7|2382.8|2380.8|1888
1700193600000|2023-11-17 04:00:00|2385|2383|2382.5|2380.5|2385.8|2383.8|2382.2|2380.2|1075
1700197200000|2023-11-17 05:00:00|2382.6|2380.6|2381.6|2379.6|2385.7|2383.7|2379.5|2377.5|2007
1700200800000|2023-11-17 06:00:00|2381.7|2379.7|2379.5|2377.5|2384.6|2382.6|2379|2377|2415
1700204400000|2023-11-17 07:00:00|2379.4|2377.4|2388|2386|2388|2386|2375.7|2373.7|2953
1700208000000|2023-11-17 08:00:00|2388.3|2386.3|2395.8|2393.8|2395.9|2393.9|2385.2|2383.2|5146
1700211600000|2023-11-17 09:00:00|2396|2394|2403.8|2401.8|2406.8|2404.8|2394.8|2392.8|3858
1700215200000|2023-11-17 10:00:00|2403.9|2401.9|2415.1|2413.1|2415.7|2413.7|2402|2400|3639
1700218800000|2023-11-17 11:00:00|2415.2|2413.2|2401.5|2399.5|2415.3|2413.3|2396.8|2394.8|4138
1700222400000|2023-11-17 12:00:00|2401.2|2399.2|2404.8|2402.8|2408.1|2406.1|2399.1|2397.1|3594
1700226000000|2023-11-17 13:00:00|2404.9|2402.9|2391.7|2389.7|2409.8|2407.8|2388.4|2386.4|7792
1700229600000|2023-11-17 14:00:00|2391.4|2389.4|2371.1|2369.1|2391.9|2389.9|2367.7|2365.5|8971
1700233200000|2023-11-17 15:00:00|2371|2369|2376.7|2374.7|2379.3|2377.3|2371|2369|6637
1700236800000|2023-11-17 16:00:00|2376.6|2374.6|2374.2|2372.2|2380.7|2378.7|2367.7|2365.7|5762
1700240400000|2023-11-17 17:00:00|2374.1|2372.1|2375.8|2373.8|2376.5|2374.5|2370.4|2368.4|3368
1700244000000|2023-11-17 18:00:00|2375.9|2373.9|2379.3|2377.3|2380.9|2378.9|2374.3|2372.3|2644
1700247600000|2023-11-17 19:00:00|2379.2|2377.2|2372.9|2370.9|2379.7|2377.7|2372.1|2370.1|2060
1700251200000|2023-11-17 20:00:00|2373|2371|2374.6|2372.6|2375.5|2373.5|2371.3|2369.3|1895
1700254800000|2023-11-17 21:00:00|2374.5|2372.5|2374|2371|2374.9|2372.7|2371.6|2368.6|1332
1700434800000|2023-11-19 23:00:00|2369.8|2366.8|2362.7|2359.7|2371.6|2368.6|2362.3|2359.3|2317
1700438400000|2023-11-20 00:00:00|2363.1|2360.1|2365.1|2362.1|2366|2363|2357.5|2354.8|2680
1700442000000|2023-11-20 01:00:00|2365|2362|2368.6|2365.6|2373.8|2370.8|2363.1|2360.5|5145
1700445600000|2023-11-20 02:00:00|2368.7|2365.7|2369.8|2367.8|2376.4|2373.4|2365.1|2362.1|4798
1700449200000|2023-11-20 03:00:00|2369.7|2367.7|2373.4|2370.4|2373.6|2371|2361.4|2358.7|4345
1700452800000|2023-11-20 04:00:00|2373.3|2370.3|2372.9|2370.9|2382.9|2380.3|2371.7|2369.1|2643
1700456400000|2023-11-20 05:00:00|2372.7|2370.7|2370.1|2367.1|2377|2374.5|2367.3|2364.7|2993
1700460000000|2023-11-20 06:00:00|2369.7|2367.7|2366.5|2363.5|2372.1|2369.7|2364.9|2362.3|4249
1700463600000|2023-11-20 07:00:00|2366.6|2363.6|2360|2358|2367|2364.6|2359.3|2357|5110
1700467200000|2023-11-20 08:00:00|2360.1|2358.1|2357.5|2355.5|2363.1|2361.1|2351.7|2349.6|6432
1700470800000|2023-11-20 09:00:00|2357.2|2355.2|2359.2|2357.2|2364.5|2362.5|2355.6|2353.3|5606
1700474400000|2023-11-20 10:00:00|2359.1|2357.1|2352.6|2350.6|2359.9|2357.9|2350.2|2347.7|4701
1700478000000|2023-11-20 11:00:00|2352.7|2350.7|2344.5|2342.5|2353.6|2351.6|2342.1|2339.9|4018
1700481600000|2023-11-20 12:00:00|2344.6|2342.6|2344.5|2342.5|2345.3|2343.3|2337.1|2335.1|5519
1700485200000|2023-11-20 13:00:00|2344.4|2342.4|2340.6|2338.6|2346.5|2344.5|2325.7|2323.7|10461
1700488800000|2023-11-20 14:00:00|2340.5|2338.5|2348.5|2345.5|2357.9|2355.9|2335.5|2333.5|10570
1700492400000|2023-11-20 15:00:00|2348.4|2345.4|2350.6|2348.6|2356.2|2353.8|2344|2342|7649
1700496000000|2023-11-20 16:00:00|2351.1|2348.1|2352.9|2350.9|2357.8|2355.3|2346.2|2344.2|5837
1700499600000|2023-11-20 17:00:00|2353|2351|2346.8|2344.8|2354|2351.6|2344.3|2341.9|4807
1700503200000|2023-11-20 18:00:00|2346.7|2344.7|2352.8|2350.8|2359.9|2357.7|2346.1|2344.1|6486
1700506800000|2023-11-20 19:00:00|2352.9|2350.9|2348.8|2346.8|2354.4|2352.4|2347.4|2345.4|3196
1700510400000|2023-11-20 20:00:00|2348.9|2346.9|2345.3|2343.3|2349.8|2347.5|2344.7|2342.4|2366
1700514000000|2023-11-20 21:00:00|2345.4|2343.4|2345.1|2343.1|2346|2343.6|2341.7|2339.3|1165
1700521200000|2023-11-20 23:00:00|2344.4|2341.4|2362.2|2359.2|2369.4|2366.4|2343.9|2340|3774
1700524800000|2023-11-21 00:00:00|2362|2359|2361.4|2358.4|2364.8|2361.8|2348.8|2346.3|3868
1700528400000|2023-11-21 01:00:00|2361.2|2358.2|2379.4|2376.4|2379.8|2376.8|2357.3|2354.9|7418
1700532000000|2023-11-21 02:00:00|2379.5|2376.5|2375.2|2372.2|2381.4|2378.7|2372.3|2369.3|5157
1700535600000|2023-11-21 03:00:00|2375|2372|2379.2|2376.2|2379.8|2376.8|2370.5|2367.5|4082
1700539200000|2023-11-21 04:00:00|2379.1|2376.1|2380.5|2377.5|2382.6|2379.6|2377.8|2374.8|2849
1700542800000|2023-11-21 05:00:00|2380.4|2377.4|2374.3|2371.3|2382.3|2379.8|2370.3|2367.9|4305
1700546400000|2023-11-21 06:00:00|2374.2|2371.2|2372.1|2369.1|2376|2373.4|2363|2360.8|5431
1700550000000|2023-11-21 07:00:00|2371.4|2369.4|2370.7|2368.7|2377.4|2375|2367.8|2365.3|5260
1700553600000|2023-11-21 08:00:00|2370.8|2368.8|2358.1|2356.1|2375.4|2373.4|2355.9|2353.6|7226
1700557200000|2023-11-21 09:00:00|2358|2356|2351.4|2349.4|2360.1|2358.1|2350|2348|6959
1700560800000|2023-11-21 10:00:00|2351.3|2349.3|2361.3|2359.3|2365.9|2363.2|2350|2348|5018
1700564400000|2023-11-21 11:00:00|2361.2|2359.2|2354.3|2351.3|2362.1|2360.1|2351.7|2349.2|4290
1700568000000|2023-11-21 12:00:00|2354|2352|2362.2|2360.2|2364|2362|2351.8|2349.3|5020
1700571600000|2023-11-21 13:00:00|2362.5|2360.5|2378|2376|2390.3|2388.3|2361.8|2359.8|12200
1700575200000|2023-11-21 14:00:00|2378.1|2376.1|2397.1|2394.1|2403.2|2401.1|2378.1|2375.4|11858
1700578800000|2023-11-21 15:00:00|2397.2|2394.2|2393.4|2391.4|2401.5|2399.4|2388|2385.7|9987
1700582400000|2023-11-21 16:00:00|2393.2|2391.2|2388.1|2385.1|2397.2|2394.8|2381|2379|7688
1700586000000|2023-11-21 17:00:00|2388.2|2385.2|2390|2388|2390.4|2388.4|2384|2382|4766
1700589600000|2023-11-21 18:00:00|2390.1|2388.1|2382|2379|2390.1|2388.1|2378.8|2376.7|5075
1700593200000|2023-11-21 19:00:00|2382.2|2379.2|2386.3|2384.3|2387.8|2385.4|2373.7|2371.7|6105
1700596800000|2023-11-21 20:00:00|2386.5|2384.5|2378.6|2376.6|2387.1|2384.9|2377.5|2375.5|4072
1700600400000|2023-11-21 21:00:00|2378.5|2376.5|2375.8|2372.8|2378.9|2376.9|2375.2|2372.5|1612
1700607600000|2023-11-21 23:00:00|2376.4|2373.4|2381.2|2378.2|2382.7|2380.2|2375.4|2372|1797
1700611200000|2023-11-22 00:00:00|2381.4|2378.4|2382.9|2379.9|2385.6|2382.6|2378.8|2376.2|2241
1700614800000|2023-11-22 01:00:00|2383|2380|2379.4|2376.4|2387.3|2384.7|2376.3|2373.8|5466
1700618400000|2023-11-22 02:00:00|2379.3|2376.3|2377|2374|2382.1|2379.1|2374.2|2371.5|4380
1700622000000|2023-11-22 03:00:00|2377.1|2374.1|2378|2375|2379.1|2376.3|2374.7|2372.3|2382
1700625600000|2023-11-22 04:00:00|2377.8|2374.8|2382.9|2379.9|2384.5|2381.7|2376.9|2374.4|1648
1700629200000|2023-11-22 05:00:00|2382.8|2379.8|2377.2|2374.2|2384|2381|2376.3|2373.7|2872
1700632800000|2023-11-22 06:00:00|2376.4|2374.4|2382.2|2380.2|2384.1|2381.4|2375.4|2372.8|5181
1700636400000|2023-11-22 07:00:00|2382.1|2380.1|2386.9|2384.9|2388.1|2385.8|2379.4|2377|7399
1700640000000|2023-11-22 08:00:00|2387|2385|2378.5|2376.5|2396.2|2393.7|2375.7|2373.6|6784
1700643600000|2023-11-22 09:00:00|2378.3|2376.3|2388.4|2386.4|2391.3|2389.3|2376.7|2374.7|4630
1700647200000|2023-11-22 10:00:00|2388.3|2386.3|2387.6|2385.6|2390.4|2388.4|2382.5|2380.1|4128
1700650800000|2023-11-22 11:00:00|2387.7|2385.7|2385.4|2383.4|2392.6|2390.6|2385.3|2382.9|4026
1700654400000|2023-11-22 12:00:00|2385.9|2382.9|2387.1|2385.1|2391.3|2389.1|2383.8|2381.8|4232
1700658000000|2023-11-22 13:00:00|2387.2|2385.2|2380.8|2378.8|2389.3|2387.2|2371|2369|9803
1700661600000|2023-11-22 14:00:00|2380.7|2378.7|2375.8|2372.8|2384.2|2382.2|2365.7|2363.7|11960
1700665200000|2023-11-22 15:00:00|2376|2373|2364.5|2362.5|2376|2373|2354.7|2352.7|11584
1700668800000|2023-11-22 16:00:00|2364.6|2362.6|2363.7|2361.7|2367.6|2365.6|2360.3|2358.3|6084
1700672400000|2023-11-22 17:00:00|2363.6|2361.6|2363.5|2361.5|2367|2365|2359.6|2357.2|5443
1700676000000|2023-11-22 18:00:00|2363.1|2361.1|2361|2359|2367.5|2365.5|2356.5|2354|4208
1700679600000|2023-11-22 19:00:00|2361.1|2359.1|2366.9|2364.9|2368.1|2365.7|2361|2358.8|3665
1700683200000|2023-11-22 20:00:00|2367|2365|2365.3|2362.3|2367.8|2365.5|2363.6|2361.1|2887
1700686800000|2023-11-22 21:00:00|2364.8|2362.8|2364.7|2361.7|2366.4|2363.4|2363.6|2361.1|1709
1700694000000|2023-11-22 23:00:00|2365.5|2357.2|2362.3|2359.3|2365.9|2362.4|2361.2|2357.2|1284
1700697600000|2023-11-23 00:00:00|2362.2|2359.2|2365.7|2363.7|2366.4|2364.1|2361.1|2358.4|1930
1700701200000|2023-11-23 01:00:00|2365.6|2363.6|2369.3|2366.3|2371.1|2368.1|2363.5|2360.6|4637
1700704800000|2023-11-23 02:00:00|2369.2|2366.2|2370.5|2367.5|2373.2|2370.4|2368.7|2365.7|3151
1700708400000|2023-11-23 03:00:00|2370.6|2367.6|2374.6|2371.6|2375.7|2373|2367.5|2364.5|2558
1700712000000|2023-11-23 04:00:00|2374.7|2371.7|2371.6|2368.6|2375.3|2372.4|2368.6|2366.2|2023
1700715600000|2023-11-23 05:00:00|2371.7|2368.7|2375.2|2372.2|2375.2|2372.2|2367.6|2364.9|2518
1700719200000|2023-11-23 06:00:00|2375.1|2372.1|2370.7|2368.7|2380.9|2377.9|2370.2|2367.9|4041
1700722800000|2023-11-23 07:00:00|2370.6|2368.6|2371.5|2369.5|2376.3|2374.3|2363.9|2361.9|4728
1700726400000|2023-11-23 08:00:00|2371.4|2369.4|2369.1|2367.1|2373.4|2371.4|2363.8|2361.8|5741
1700730000000|2023-11-23 09:00:00|2368.8|2366.8|2369.2|2367.2|2372.8|2370.8|2366.4|2364.4|4273
1700733600000|2023-11-23 10:00:00|2369.3|2367.3|2368.4|2366.4|2370.8|2368.8|2366|2364|2612
1700737200000|2023-11-23 11:00:00|2368.5|2366.5|2368.5|2366.5|2371.4|2369.4|2367.1|2365.1|2032
1700740800000|2023-11-23 12:00:00|2369|2366|2366.5|2364.5|2369.4|2367|2364|2361.9|3626
1700744400000|2023-11-23 13:00:00|2366.6|2364.6|2364.1|2362.1|2369.3|2367.3|2361.8|2359.8|5164
1700748000000|2023-11-23 14:00:00|2364.3|2362.3|2376.5|2374.5|2377.6|2375.2|2364.1|2361.9|4725
1700751600000|2023-11-23 15:00:00|2376.8|2373.8|2374.6|2372.6|2379.7|2376.9|2373.2|2370.7|3352
1700755200000|2023-11-23 16:00:00|2374.5|2372.5|2371.3|2369.3|2375.2|2372.7|2370.2|2367.9|2898
1700758800000|2023-11-23 17:00:00|2371.4|2369.4|2371.8|2369.8|2373|2370.8|2368.7|2366.6|1307
1700762400000|2023-11-23 18:00:00|2371.7|2369.7|2369|2366|2372|2369.8|2367.6|2364.6|696
1700766000000|2023-11-23 19:00:00|2368.7|2365.7|2384|2378.4|2391.5|2382.5|2367.3|2363.3|378
1700780400000|2023-11-23 23:00:00|2371.6|2368.6|2371.6|2368.6|2373.3|2370.3|2369.2|2366.2|952
1700784000000|2023-11-24 00:00:00|2371.5|2368.5|2372.4|2369.4|2373.2|2370.2|2369|2366|1363
1700787600000|2023-11-24 01:00:00|2372.2|2369.2|2371.4|2368.4|2373.4|2370.4|2367.1|2364.1|4313
1700791200000|2023-11-24 02:00:00|2371.3|2368.3|2368.5|2365.5|2371.9|2369.3|2367|2364.3|2669
1700794800000|2023-11-24 03:00:00|2368|2366|2370.3|2367.3|2370.9|2368.1|2366.4|2363.4|2237
1700798400000|2023-11-24 04:00:00|2370.1|2367.1|2375.1|2372.1|2375.9|2373.1|2369.4|2366.8|1916
1700802000000|2023-11-24 05:00:00|2375|2372|2374.4|2372.4|2376.6|2374.3|2371.1|2369|1879
1700805600000|2023-11-24 06:00:00|2374.3|2372.3|2372.2|2369.2|2375.6|2373|2370.7|2368|2731
1700809200000|2023-11-24 07:00:00|2372.3|2369.3|2366.2|2364.2|2372.6|2370.2|2357.6|2355.1|3848
1700812800000|2023-11-24 08:00:00|2366.3|2364.3|2367.1|2365.1|2368.4|2366.4|2361.8|2359.3|5882
1700816400000|2023-11-24 09:00:00|2366.9|2364.9|2371.3|2369.3|2373|2371|2366.8|2364.8|4954
1700820000000|2023-11-24 10:00:00|2371|2369|2374.8|2372.8|2375.7|2373.7|2369.1|2367.1|3077
1700823600000|2023-11-24 11:00:00|2374.9|2372.9|2371.5|2369.5|2376.5|2374.5|2371.2|2369.2|2716
1700827200000|2023-11-24 12:00:00|2371.8|2369.8|2367.9|2365.9|2375.2|2373.2|2367.4|2365.4|2630
1700830800000|2023-11-24 13:00:00|2367.8|2365.8|2396.8|2394.8|2402.5|2400.5|2367.1|2365.1|9397
1700834400000|2023-11-24 14:00:00|2396.7|2394.7|2418.8|2416.8|2420.4|2418.4|2396.4|2394.4|10204
1700838000000|2023-11-24 15:00:00|2419.2|2417.2|2421.5|2419.5|2431.4|2429.4|2416.6|2414.6|11878
1700841600000|2023-11-24 16:00:00|2421.4|2419.4|2426.7|2424.7|2428.5|2426.5|2418.5|2416.5|6423
1700845200000|2023-11-24 17:00:00|2426.6|2424.6|2433.4|2431.4|2434.1|2432.1|2426.6|2424.6|4168
1700848800000|2023-11-24 18:00:00|2433.5|2431.5|2434.2|2431.2|2435.2|2432.7|2429.9|2427.9|1331
1701039600000|2023-11-26 23:00:00|2433.1|2426.1|2435.1|2432.1|2445.2|2442.5|2430.4|2425.5|2531
1701043200000|2023-11-27 00:00:00|2435.2|2432.2|2429.6|2426.6|2437.6|2434.6|2427.9|2424.9|2945
1701046800000|2023-11-27 01:00:00|2429.7|2426.7|2463.7|2460.7|2483.6|2480.9|2429.2|2426.6|9443
1701050400000|2023-11-27 02:00:00|2463.9|2460.9|2469.2|2467.2|2469.8|2467.3|2454.9|2452.3|4401
1701054000000|2023-11-27 03:00:00|2469|2467|2465.5|2462.5|2470.8|2468.2|2458.5|2455.5|3044
1701057600000|2023-11-27 04:00:00|2465.4|2462.4|2468.4|2465.4|2469.8|2466.8|2461.8|2458.8|2501
1701061200000|2023-11-27 05:00:00|2468.5|2465.5|2473.6|2470.6|2473.8|2471.2|2464.9|2462.3|2610
1701064800000|2023-11-27 06:00:00|2473.7|2470.7|2464.3|2461.3|2474.1|2471.1|2460.1|2457.5|3576
1701068400000|2023-11-27 07:00:00|2464.5|2461.5|2467.4|2465.4|2471.3|2469.3|2463|2460.4|3966
1701072000000|2023-11-27 08:00:00|2467.1|2465.1|2478.2|2476.2|2479.4|2477.4|2463.7|2461.2|4642
1701075600000|2023-11-27 09:00:00|2478.1|2476.1|2474.6|2472.6|2482.3|2480.3|2473.3|2471.2|3934
1701079200000|2023-11-27 10:00:00|2474.7|2472.7|2479.8|2476.8|2481.3|2479.3|2471.2|2469.1|4389
1701082800000|2023-11-27 11:00:00|2479.9|2476.9|2476.7|2474.7|2480.5|2478.4|2476|2473.6|3201
1701086400000|2023-11-27 12:00:00|2476.6|2474.6|2475.3|2473.3|2479|2476.7|2470.7|2468.6|3396
1701090000000|2023-11-27 13:00:00|2475.7|2473.7|2481|2479|2489|2487|2469.8|2467.8|7836
1701093600000|2023-11-27 14:00:00|2481.3|2479.3|2475.5|2472.5|2487.5|2485.5|2470.2|2468.1|6811
1701097200000|2023-11-27 15:00:00|2475.7|2472.7|2464.1|2462.1|2480.2|2478.2|2462.2|2460.2|8160
1701100800000|2023-11-27 16:00:00|2464|2462|2469.9|2467.9|2471.2|2468.6|2459.1|2456.6|5228
1701104400000|2023-11-27 17:00:00|2470|2468|2464.5|2462.5|2470.8|2468.8|2458|2456|3206
1701108000000|2023-11-27 18:00:00|2464.4|2462.4|2465.5|2463.5|2468.7|2466.4|2463|2461|2797
1701111600000|2023-11-27 19:00:00|2465.6|2463.6|2466.3|2464.3|2467.7|2465.7|2464|2462|1340
1701115200000|2023-11-27 20:00:00|2466.2|2464.2|2465.8|2463.8|2466.4|2464.4|2464|2462|1184
1701118800000|2023-11-27 21:00:00|2465.7|2463.7|2465.8|2462.8|2467.8|2465.8|2464.9|2462.6|885
1701126000000|2023-11-27 23:00:00|2468.3|2459.5|2468.1|2465.1|2471.9|2466|2464.3|2459.4|964
1701129600000|2023-11-28 00:00:00|2468|2465|2474|2471|2475.9|2472.9|2467.8|2465|1553
1701133200000|2023-11-28 01:00:00|2474.1|2471.1|2465.9|2462.9|2475.6|2472.6|2458.8|2455.8|3989
1701136800000|2023-11-28 02:00:00|2466|2463|2461.4|2459.4|2471.8|2468.8|2461.1|2458.2|3037
1701140400000|2023-11-28 03:00:00|2461.5|2459.5|2460.8|2457.8|2467.2|2464.2|2460.1|2457.5|2001
1701144000000|2023-11-28 04:00:00|2460.9|2457.9|2463.5|2460.5|2464.7|2461.7|2458.3|2455.5|1550
1701147600000|2023-11-28 05:00:00|2463.1|2461.1|2464.9|2461.9|2465.3|2462.4|2455.6|2452.9|2310
1701151200000|2023-11-28 06:00:00|2464.8|2461.8|2465.6|2462.6|2467.6|2464.7|2460.6|2458.2|3053
1701154800000|2023-11-28 07:00:00|2465.5|2462.5|2461.3|2459.3|2466.4|2464.1|2456.5|2454|3213
1701158400000|2023-11-28 08:00:00|2461.2|2459.2|2465.4|2463.4|2466.6|2464.6|2459|2456.9|4398
1701162000000|2023-11-28 09:00:00|2465.2|2463.2|2469.9|2467.9|2470.1|2468.1|2462.7|2460.7|3327
1701165600000|2023-11-28 10:00:00|2470|2468|2465.6|2463.6|2471|2469|2463.3|2461.3|2346
1701169200000|2023-11-28 11:00:00|2465.5|2463.5|2469.6|2466.6|2476|2474|2464.3|2462.3|2625
1701172800000|2023-11-28 12:00:00|2469.5|2466.5|2467.6|2465.6|2471.4|2468.8|2464.4|2462.4|3128
1701176400000|2023-11-28 13:00:00|2467.5|2465.5|2476|2474|2477.6|2474.8|2455.8|2453.3|7015
1701180000000|2023-11-28 14:00:00|2476.4|2473.4|2478.3|2475.3|2484|2482|2467.8|2465.1|8696
1701183600000|2023-11-28 15:00:00|2478.6|2475.6|2489.5|2486.5|2490.2|2488.1|2471.3|2468.8|8661
1701187200000|2023-11-28 16:00:00|2489.6|2486.6|2499.7|2497.7|2500.2|2498.2|2486.9|2484.1|6573
1701190800000|2023-11-28 17:00:00|2499.8|2497.8|2490.3|2488.3|2500.7|2498.7|2489.1|2487.1|4293
1701194400000|2023-11-28 18:00:00|2490.8|2488.8|2493.9|2491.9|2495|2493|2487.9|2485.3|4034
1701198000000|2023-11-28 19:00:00|2493.8|2491.8|2500.7|2498.7|2502.2|2500|2493.8|2491.8|2760
1701201600000|2023-11-28 20:00:00|2500.8|2498.8|2503.3|2501.3|2503.9|2501.9|2495.9|2493.9|2807
1701205200000|2023-11-28 21:00:00|2503|2501|2503.4|2500.4|2506|2502.4|2502.2|2498.4|1512
1701212400000|2023-11-28 23:00:00|2503.7|2500.7|2509.9|2506.9|2510.6|2507.6|2503.7|2498.4|1590
1701216000000|2023-11-29 00:00:00|2510|2507|2513.7|2510.7|2514.1|2511.1|2507.7|2504.7|2572
1701219600000|2023-11-29 01:00:00|2513.6|2510.6|2517.8|2514.8|2522|2519.2|2510|2507|5688
1701223200000|2023-11-29 02:00:00|2517.6|2514.6|2508|2505|2518.9|2515.9|2506.9|2503.9|3282
1701226800000|2023-11-29 03:00:00|2508.4|2505.4|2499.9|2496.9|2508.6|2505.6|2497.4|2494.4|2704
1701230400000|2023-11-29 04:00:00|2499.8|2496.8|2505.1|2502.1|2505.3|2502.3|2497.7|2495|1267
1701234000000|2023-11-29 05:00:00|2505.2|2502.2|2500.8|2497.8|2511.1|2508.1|2497.8|2494.8|3199
1701237600000|2023-11-29 06:00:00|2500.9|2497.9|2495.3|2492.3|2502.8|2499.8|2493.2|2490.2|4230
1701241200000|2023-11-29 07:00:00|2495.4|2492.4|2492.4|2490.4|2496.4|2493.8|2488.3|2486.3|3737
1701244800000|2023-11-29 08:00:00|2492.7|2490.7|2496.8|2494.8|2504.1|2502|2491.7|2489.6|5316
1701248400000|2023-11-29 09:00:00|2496.7|2494.7|2494.4|2492.4|2499.6|2497.6|2485.9|2483.9|5175
1701252000000|2023-11-29 10:00:00|2494.5|2492.5|2493.4|2491.4|2496.6|2494.6|2491.8|2489.8|3659
1701255600000|2023-11-29 11:00:00|2493.5|2491.5|2499.7|2497.7|2500|2497.7|2493.3|2491.3|3781
1701259200000|2023-11-29 12:00:00|2499.8|2497.8|2497.7|2494.7|2501.6|2499.2|2495.3|2492.8|4048
1701262800000|2023-11-29 13:00:00|2498|2495|2499.3|2496.3|2502.2|2500.2|2486.7|2484.7|9353
1701266400000|2023-11-29 14:00:00|2499.4|2496.4|2518.4|2516.4|2521|2519|2493|2491|8910
1701270000000|2023-11-29 15:00:00|2518.8|2516.8|2506.8|2504.8|2527.2|2525.2|2500.5|2498.5|9486
1701273600000|2023-11-29 16:00:00|2506.7|2504.7|2499.1|2497.1|2508.5|2506|2493.5|2491.5|5553
1701277200000|2023-11-29 17:00:00|2499.2|2497.2|2509.2|2507.2|2510.6|2508.6|2498|2496|3893
1701280800000|2023-11-29 18:00:00|2509.1|2507.1|2512.7|2510.7|2512.9|2510.9|2502.8|2500.6|2787
1701284400000|2023-11-29 19:00:00|2512.8|2510.8|2508.3|2506.3|2519.8|2517.2|2503.8|2501.3|2678
1701288000000|2023-11-29 20:00:00|2508.4|2506.4|2500.3|2498.3|2508.9|2506.7|2499.1|2496.6|2550
1701291600000|2023-11-29 21:00:00|2500.5|2498.5|2503.5|2500.5|2504.4|2502.3|2499.9|2497.6|1281
1701298800000|2023-11-29 23:00:00|2502.7|2499.7|2497.8|2494.8|2503.1|2500.1|2497.2|2494.2|869
1701302400000|2023-11-30 00:00:00|2498|2495|2506.9|2503.9|2507|2504|2497.9|2494.9|1219
1701306000000|2023-11-30 01:00:00|2506.8|2503.8|2496|2494|2508.2|2505.2|2494.7|2492.3|4072
1701309600000|2023-11-30 02:00:00|2495.8|2493.8|2508.9|2506.9|2510.2|2507.9|2494.4|2492|3194
1701313200000|2023-11-30 03:00:00|2508.8|2506.8|2502.5|2500.5|2509.9|2507.2|2501.2|2498.7|1921
1701316800000|2023-11-30 04:00:00|2502.4|2500.4|2499.6|2497.6|2504.4|2502.1|2497.4|2495.1|1631
1701320400000|2023-11-30 05:00:00|2499.5|2497.5|2501.8|2498.8|2502.8|2500.3|2497.5|2494.5|1964
1701324000000|2023-11-30 06:00:00|2501.9|2498.9|2510.9|2508.9|2512.1|2510|2501|2498.3|2691
1701327600000|2023-11-30 07:00:00|2511|2509|2508|2506|2513.6|2511.1|2505.8|2503.8|3495
1701331200000|2023-11-30 08:00:00|2508.1|2506.1|2499.3|2497.3|2511.8|2509.8|2497.3|2494.9|4611
1701334800000|2023-11-30 09:00:00|2499|2497|2501.5|2499.5|2505.1|2503.1|2498.1|2496.1|4396
1701338400000|2023-11-30 10:00:00|2501.8|2499.8|2500|2498|2506|2504|2494.3|2491.8|3632
1701342000000|2023-11-30 11:00:00|2500.2|2498.2|2504.1|2501.1|2505.2|2503.2|2497.8|2495.8|2865
1701345600000|2023-11-30 12:00:00|2503.7|2501.7|2508.6|2506.6|2509.9|2507.9|2501.7|2499.7|3823
1701349200000|2023-11-30 13:00:00|2508.7|2506.7|2510.7|2508.7|2518.2|2516.2|2500.5|2498.2|9397
1701352800000|2023-11-30 14:00:00|2510.6|2508.6|2510.7|2507.7|2522|2520|2498.8|2495.8|11185
1701356400000|2023-11-30 15:00:00|2510.8|2507.8|2520.8|2518.8|2522.4|2520.4|2506.5|2504.5|8531
1701360000000|2023-11-30 16:00:00|2521|2519|2525.5|2523.5|2527|2525|2514.5|2512.5|6171
1701363600000|2023-11-30 17:00:00|2525.6|2523.6|2519.6|2517.6|2526.4|2524.4|2519.1|2517.1|3580
1701367200000|2023-11-30 18:00:00|2519.5|2517.5|2519.5|2517.5|2528.2|2526.2|2516.2|2514.2|2911
1701370800000|2023-11-30 19:00:00|2519.6|2517.6|2524.7|2522.7|2526.6|2524.6|2519|2517|2307
1701374400000|2023-11-30 20:00:00|2524.6|2522.6|2526.8|2524.8|2527.3|2525.3|2523.5|2521.5|2232
1701378000000|2023-11-30 21:00:00|2526.5|2524.5|2528.5|2526.5|2530|2528|2525.5|2523.5|1692
1701385200000|2023-11-30 23:00:00|2529.8|2526.8|2537.3|2535.3|2538.2|2535.7|2529.1|2526.3|1588
1701388800000|2023-12-01 00:00:00|2537.2|2535.2|2538.3|2536.3|2543.2|2541.2|2536.4|2533.9|2154
1701392400000|2023-12-01 01:00:00|2538.2|2536.2|2532.2|2530.2|2548.1|2546.1|2531.6|2529.1|5411
1701396000000|2023-12-01 02:00:00|2532.5|2530.5|2527|2525|2536|2534|2525.4|2523.4|3662
1701399600000|2023-12-01 03:00:00|2527.1|2525.1|2527|2525|2532.7|2530.7|2525.7|2523.7|3013
1701403200000|2023-12-01 04:00:00|2526.9|2524.9|2530.1|2528.1|2532.6|2530.6|2526.6|2524.6|1411
1701406800000|2023-12-01 05:00:00|2530|2528|2530.5|2528.5|2532.6|2530.5|2526|2524|2436
1701410400000|2023-12-01 06:00:00|2530.4|2528.4|2524.5|2522.5|2533.1|2531.1|2522.4|2520.4|2525
1701414000000|2023-12-01 07:00:00|2524.7|2522.7|2524.2|2522.2|2530.3|2528.3|2521.8|2519.8|2715
1701417600000|2023-12-01 08:00:00|2524.7|2522.7|2538.3|2536.3|2538.7|2536.7|2524.7|2522.7|4301
1701421200000|2023-12-01 09:00:00|2538.4|2536.4|2532.3|2530.3|2542.1|2540.1|2531.9|2529.9|4049
1701424800000|2023-12-01 10:00:00|2532.5|2530.5|2520.9|2518.9|2533.8|2531.8|2520.6|2518.6|3002
1701428400000|2023-12-01 11:00:00|2520.8|2518.8|2516.8|2514.8|2522.4|2520.4|2515.1|2512.9|3992
1701432000000|2023-12-01 12:00:00|2517|2515|2513.8|2511.8|2520.2|2518.2|2510|2507.9|3615
1701435600000|2023-12-01 13:00:00|2513.9|2511.9|2529.6|2527.6|2530.6|2528.6|2511.3|2509.3|6873
1701439200000|2023-12-01 14:00:00|2529.4|2527.4|2533.5|2530.5|2534.9|2532.9|2515.6|2513.6|8527
1701442800000|2023-12-01 15:00:00|2533.2|2530.2|2528|2525|2543.2|2541.2|2522.3|2520.3|11575
1701446400000|2023-12-01 16:00:00|2528.1|2525.1|2534|2532|2536.5|2534.5|2519.1|2516.4|10714
1701450000000|2023-12-01 17:00:00|2534.1|2532.1|2551.5|2549.5|2551.8|2549.8|2532.1|2530.1|5354
1701453600000|2023-12-01 18:00:00|2551.4|2549.4|2547.9|2545.9|2553.4|2551.4|2539.6|2537.6|6418
1701457200000|2023-12-01 19:00:00|2547.8|2545.8|2542.2|2540.2|2549.9|2547.9|2539.3|2537.3|3848
1701460800000|2023-12-01 20:00:00|2542.3|2540.3|2547.6|2545.6|2551.3|2549.3|2541.2|2539.2|2847
1701464400000|2023-12-01 21:00:00|2547.5|2545.5|2549.9|2546.9|2550.6|2547.6|2545.7|2542.8|1895
1701644400000|2023-12-03 23:00:00|2547.3|2544.3|2575|2572|2594.2|2591.2|2546.2|2543.2|12116
1701648000000|2023-12-04 00:00:00|2574.9|2571.9|2564|2561|2577.9|2574.9|2557.7|2554.7|7914
1701651600000|2023-12-04 01:00:00|2563.8|2560.8|2550.1|2547.1|2578.6|2575.6|2541.8|2538.8|8474
1701655200000|2023-12-04 02:00:00|2550|2547|2552.2|2550.2|2554.1|2551.9|2540.7|2538|4537
1701658800000|2023-12-04 03:00:00|2552.6|2549.6|2546.2|2543.2|2554.6|2552.1|2544.6|2542.4|2897
1701662400000|2023-12-04 04:00:00|2546.4|2543.4|2547.5|2544.5|2549.1|2546.2|2541.9|2539.2|2194
1701666000000|2023-12-04 05:00:00|2547.4|2544.4|2546|2543|2556.4|2553.4|2544.6|2541.6|3203
1701669600000|2023-12-04 06:00:00|2545.8|2543.8|2534.6|2531.6|2549.7|2547.4|2533.8|2531|5111
1701673200000|2023-12-04 07:00:00|2534.9|2531.9|2521.2|2518.2|2537.8|2534.8|2518.3|2515.9|6810
1701676800000|2023-12-04 08:00:00|2521.9|2518.9|2520.4|2517.4|2522.9|2520.8|2512.4|2509.9|8439
1701680400000|2023-12-04 09:00:00|2519.5|2517.5|2520.2|2517.2|2525.1|2522.9|2513.2|2510.7|5547
1701684000000|2023-12-04 10:00:00|2520.1|2517.1|2515.1|2512.1|2520.5|2517.8|2510.6|2508.6|4453
1701687600000|2023-12-04 11:00:00|2515|2512|2520.6|2517.6|2521.8|2519.3|2511|2508.6|4507
1701691200000|2023-12-04 12:00:00|2520.4|2517.4|2517.4|2514.4|2521.7|2519.5|2515.7|2513.4|4516
1701694800000|2023-12-04 13:00:00|2516.8|2514.8|2515.2|2513.2|2534.4|2532.4|2513.4|2511.4|9389
1701698400000|2023-12-04 14:00:00|2515.6|2513.6|2496.2|2493.2|2517.1|2514.8|2479.5|2476.5|13212
1701702000000|2023-12-04 15:00:00|2497.7|2494.7|2445.3|2443.3|2500.3|2498.2|2443.8|2441.8|14467
1701705600000|2023-12-04 16:00:00|2445.4|2443.4|2454.2|2452.2|2456.8|2454.8|2442.7|2440.3|9342
1701709200000|2023-12-04 17:00:00|2454.3|2452.3|2459.5|2457.5|2467.7|2465.7|2452.1|2450.1|5739
1701712800000|2023-12-04 18:00:00|2459.6|2457.6|2452.3|2450.3|2459.9|2457.9|2448.8|2446.8|4749
1701716400000|2023-12-04 19:00:00|2452.4|2450.4|2455.5|2453.5|2456.9|2454.9|2450.1|2447.7|2869
1701720000000|2023-12-04 20:00:00|2455.4|2453.4|2452.4|2450.4|2458.5|2456.5|2449.6|2447.4|3201
1701723600000|2023-12-04 21:00:00|2452.6|2450.6|2451.8|2449.8|2454.9|2452.4|2450.9|2448.3|2149
1701730800000|2023-12-04 23:00:00|2453.3|2450.3|2455.7|2452.7|2456.4|2453.4|2449.6|2446.6|1741
1701734400000|2023-12-05 00:00:00|2455.6|2452.6|2457.5|2455.5|2464.3|2461.7|2452.4|2449.8|2901
1701738000000|2023-12-05 01:00:00|2457.4|2455.4|2457|2454|2463.4|2460.7|2452.9|2450.5|5073
1701741600000|2023-12-05 02:00:00|2456.8|2453.8|2451.1|2448.1|2459.1|2456.1|2447.7|2445|3062
1701745200000|2023-12-05 03:00:00|2451|2448|2462.5|2459.5|2463.8|2460.8|2450.7|2447.7|2946
1701748800000|2023-12-05 04:00:00|2462.4|2459.4|2456|2453|2465|2462.5|2453.4|2450.9|1880
1701752400000|2023-12-05 05:00:00|2456.1|2453.1|2454.4|2451.4|2457|2454.3|2450|2447.2|2941
1701756000000|2023-12-05 06:00:00|2454.2|2451.2|2451.1|2448.1|2458.5|2455.5|2446.5|2444.1|3458
1701759600000|2023-12-05 07:00:00|2451|2448|2448.9|2445.9|2455.1|2452.8|2447.5|2445.2|5267
1701763200000|2023-12-05 08:00:00|2449|2446|2452.6|2449.6|2457.8|2455.8|2448.3|2446|6089
1701766800000|2023-12-05 09:00:00|2452.5|2449.5|2447.1|2445.1|2453.1|2450.7|2445.1|2442.8|5206
1701770400000|2023-12-05 10:00:00|2447|2445|2434.8|2431.8|2449|2447|2430.6|2427.8|5615
1701774000000|2023-12-05 11:00:00|2434.7|2431.7|2427.8|2424.8|2439.6|2437.3|2425.4|2423.4|4034
1701777600000|2023-12-05 12:00:00|2427.5|2424.5|2432.7|2430.7|2437.9|2435.5|2426.8|2424.3|4504
1701781200000|2023-12-05 13:00:00|2432.5|2430.5|2447.1|2445.1|2462.6|2460.6|2432|2430|9130
1701784800000|2023-12-05 14:00:00|2447.2|2445.2|2428.4|2419.4|2448.4|2446.2|2417.1|2414.6|9448
1701788400000|2023-12-05 15:00:00|2421.8|2418.8|2416.8|2414.8|2444.5|2441.5|2403.6|2401.6|13117
1701792000000|2023-12-05 16:00:00|2416.4|2414.4|2402.5|2400.5|2420|2418|2397.7|2395.7|7654
1701795600000|2023-12-05 17:00:00|2402.7|2400.7|2413.7|2411.7|2415.3|2413.3|2400.2|2398.2|5328
1701799200000|2023-12-05 18:00:00|2413.8|2411.8|2416.3|2414.3|2420.2|2418.2|2412|2410|3601
1701802800000|2023-12-05 19:00:00|2416.4|2414.4|2419.2|2417.2|2421.4|2419.4|2414.4|2412.4|2714
1701806400000|2023-12-05 20:00:00|2418.7|2416.7|2415.5|2413.5|2420.4|2418.4|2414.7|2412.5|2817
1701810000000|2023-12-05 21:00:00|2415.6|2413.6|2417.5|2415.5|2418.2|2415.5|2414.9|2412.4|1183
1701817200000|2023-12-05 23:00:00|2417.9|2414.9|2420.1|2417.1|2421.1|2418.1|2417|2414.1|885
1701820800000|2023-12-06 00:00:00|2419.7|2416.7|2424.3|2422.3|2426.6|2423.7|2419.4|2416.4|1895
1701824400000|2023-12-06 01:00:00|2424.1|2422.1|2423.6|2421.6|2428.9|2426.3|2417|2414.6|3717
1701828000000|2023-12-06 02:00:00|2424.3|2421.3|2420.5|2417.5|2425.3|2422.8|2415|2412.4|3384
1701831600000|2023-12-06 03:00:00|2420.4|2417.4|2427.4|2425.4|2430.9|2428.4|2419|2416.6|2098
1701835200000|2023-12-06 04:00:00|2427.3|2425.3|2425.6|2423.6|2429.1|2426.6|2421|2418.5|1654
1701838800000|2023-12-06 05:00:00|2425.7|2423.7|2430.2|2428.2|2431.9|2429.2|2422.2|2419.8|2711
1701842400000|2023-12-06 06:00:00|2430.3|2428.3|2427.5|2425.5|2431.2|2428.8|2424.6|2422.4|2632
1701846000000|2023-12-06 07:00:00|2427.6|2425.6|2432.2|2430.2|2437.4|2435|2427|2424.7|4471
1701849600000|2023-12-06 08:00:00|2432|2430|2415.4|2413.4|2432.2|2430.2|2414.4|2412.4|5315
1701853200000|2023-12-06 09:00:00|2415.6|2413.6|2411.3|2409.3|2420.9|2418.5|2408.3|2406.3|4391
1701856800000|2023-12-06 10:00:00|2411.2|2409.2|2413.7|2411.7|2416.4|2414.1|2410.2|2408.2|4042
1701860400000|2023-12-06 11:00:00|2413.4|2411.4|2411.9|2408.9|2414.8|2412.8|2407.7|2405.7|2930
1701864000000|2023-12-06 12:00:00|2411.4|2409.4|2416.3|2414.3|2419|2417|2409.7|2407.3|3731
1701867600000|2023-12-06 13:00:00|2416.1|2414.1|2421.2|2419.2|2429.2|2427.2|2415.5|2410.6|9732
1701871200000|2023-12-06 14:00:00|2421.9|2419.9|2409.1|2407.1|2427.2|2425.2|2407.5|2405.5|8516
1701874800000|2023-12-06 15:00:00|2409.2|2407.2|2412.1|2410.1|2417.9|2415.9|2403.8|2401.8|7997
1701878400000|2023-12-06 16:00:00|2412.3|2410.3|2402.6|2400.6|2412.4|2410.4|2396.2|2393.9|6721
1701882000000|2023-12-06 17:00:00|2402.5|2400.5|2396.1|2394.1|2402.9|2400.7|2390.8|2388.8|5674
1701885600000|2023-12-06 18:00:00|2396|2394|2399|2397|2399.5|2397.5|2388.5|2386.4|3899
1701889200000|2023-12-06 19:00:00|2398.9|2396.9|2399.5|2397.5|2399.9|2397.9|2395.7|2393.7|2320
1701892800000|2023-12-06 20:00:00|2399.6|2397.6|2394.7|2392.7|2399.9|2397.6|2393.8|2391.8|2097
1701896400000|2023-12-06 21:00:00|2394.6|2392.6|2390.9|2388.9|2395.2|2393.2|2390.2|2387.2|1120
1701903600000|2023-12-06 23:00:00|2391.5|2386.2|2393.9|2391.9|2396.1|2393.6|2389.9|2383.5|1259
1701907200000|2023-12-07 00:00:00|2393.8|2391.8|2394.8|2392.8|2397.1|2395.1|2393.4|2391.4|1009
1701910800000|2023-12-07 01:00:00|2394.9|2392.9|2380.2|2378.2|2396.8|2394.6|2380.2|2378.2|3828
1701914400000|2023-12-07 02:00:00|2380.4|2378.4|2384.8|2382.8|2388.2|2385.6|2380|2378|2755
1701918000000|2023-12-07 03:00:00|2384.9|2382.9|2382|2380|2390.5|2388|2381.1|2378.8|1923
1701921600000|2023-12-07 04:00:00|2382.4|2379.4|2382.5|2380.5|2386.6|2383.9|2381.1|2378.5|1534
1701925200000|2023-12-07 05:00:00|2382.6|2380.6|2382.7|2380.7|2384.9|2382.4|2380.1|2377.7|2518
1701928800000|2023-12-07 06:00:00|2382.8|2380.8|2390.3|2387.3|2390.3|2387.9|2380|2377.9|3416
1701932400000|2023-12-07 07:00:00|2389.7|2387.7|2386.1|2384.1|2392.6|2390.4|2385.9|2383.6|4450
1701936000000|2023-12-07 08:00:00|2386|2384|2398.6|2396.6|2400.3|2398.3|2381.6|2379.6|4409
1701939600000|2023-12-07 09:00:00|2398.5|2396.5|2403|2401|2403.8|2401.8|2396.9|2394.9|2979
1701943200000|2023-12-07 10:00:00|2402.9|2400.9|2396.7|2394.7|2403.2|2401.2|2394.5|2392.5|2531
1701946800000|2023-12-07 11:00:00|2396.8|2394.8|2391.6|2389.6|2398.2|2396.2|2389.8|2387.8|2088
1701950400000|2023-12-07 12:00:00|2391.5|2389.5|2394.3|2392.3|2394.7|2392.7|2388.7|2386.7|3608
1701954000000|2023-12-07 13:00:00|2394.4|2392.4|2397|2395|2401.4|2399.4|2387.4|2385.4|8224
1701957600000|2023-12-07 14:00:00|2397.1|2395.1|2373.7|2371.7|2398.6|2396.6|2372|2370|9555
1701961200000|2023-12-07 15:00:00|2373.1|2371.1|2378.9|2376.9|2383.1|2381.1|2372.4|2370.4|8714
1701964800000|2023-12-07 16:00:00|2378.8|2376.8|2375|2373|2385.7|2383.7|2372.1|2370.1|6707
1701968400000|2023-12-07 17:00:00|2374.8|2372.8|2369.4|2367.4|2375.1|2373.1|2359.4|2357.4|7494
1701972000000|2023-12-07 18:00:00|2369.2|2367.2|2382.1|2380.1|2384.5|2382.5|2367.4|2365.4|4920
1701975600000|2023-12-07 19:00:00|2382.2|2380.2|2379.3|2377.3|2382.7|2380.7|2378.8|2376.8|2227
1701979200000|2023-12-07 20:00:00|2379.2|2377.2|2381.1|2379.1|2383.8|2381.8|2378.9|2376.9|1515
1701982800000|2023-12-07 21:00:00|2381.3|2379.3|2381.4|2378.4|2382.5|2380.2|2379.4|2377|1101
1701990000000|2023-12-07 23:00:00|2382.9|2379.9|2377.9|2375.9|2383.3|2380.3|2377.4|2374.6|1492
1701993600000|2023-12-08 00:00:00|2378|2376|2381.8|2379.8|2384.6|2382.2|2376.7|2373.9|3231
1701997200000|2023-12-08 01:00:00|2381.9|2379.9|2384.8|2381.8|2385.9|2383|2374.3|2371.8|4970
1702000800000|2023-12-08 02:00:00|2384.9|2381.9|2385.6|2383.6|2388.3|2386|2382.8|2380.4|2792
1702004400000|2023-12-08 03:00:00|2385.5|2383.5|2390.3|2387.3|2390.9|2388.6|2384.2|2381.8|2146
1702008000000|2023-12-08 04:00:00|2390.2|2387.2|2384.8|2381.8|2390.5|2388.2|2383.1|2380.4|1360
1702011600000|2023-12-08 05:00:00|2385|2382|2384|2382|2388.5|2386.1|2381.6|2379.4|2176
1702015200000|2023-12-08 06:00:00|2383.9|2381.9|2386.7|2384.7|2387.3|2385.3|2380.3|2378.3|3054
1702018800000|2023-12-08 07:00:00|2386.8|2384.8|2384.6|2382.6|2387|2385|2379.7|2377.7|3978
1702022400000|2023-12-08 08:00:00|2384.5|2382.5|2376.6|2374.6|2385.4|2383.4|2374.2|2372.2|5606
1702026000000|2023-12-08 09:00:00|2376.7|2374.7|2379.8|2377.8|2383|2380.5|2375.4|2373|5099
1702029600000|2023-12-08 10:00:00|2379.7|2377.7|2383|2380|2386.7|2384.7|2379.3|2376.6|4838
1702033200000|2023-12-08 11:00:00|2383.1|2380.1|2381|2378|2388.6|2386.4|2380.1|2377.4|3523
1702036800000|2023-12-08 12:00:00|2380.5|2378.5|2376.4|2374.4|2381.6|2379.1|2375.7|2373.6|3212
1702040400000|2023-12-08 13:00:00|2376.7|2374.7|2358.8|2355.8|2388.6|2379.8|2347.8|2345.4|11906
1702044000000|2023-12-08 14:00:00|2358.7|2356.7|2334.4|2331.4|2360.3|2357.7|2324.6|2321.9|13270
1702047600000|2023-12-08 15:00:00|2334.3|2331.3|2343|2341|2354.8|2352.5|2330.4|2328.4|10147
1702051200000|2023-12-08 16:00:00|2343.2|2341.2|2315.4|2313.4|2344.5|2342.5|2310.5|2308.4|7766
1702054800000|2023-12-08 17:00:00|2314.9|2312.9|2299.1|2297.1|2315.9|2313.9|2296.6|2294.6|6784
1702058400000|2023-12-08 18:00:00|2298.9|2296.9|2300|2298|2305.1|2303.1|2295.2|2293.2|4219
1702062000000|2023-12-08 19:00:00|2299.9|2297.9|2304.9|2302.9|2306.3|2304.3|2299.1|2297.1|3154
1702065600000|2023-12-08 20:00:00|2305|2303|2304|2302|2306.5|2304.5|2302.5|2300.5|2395
1702069200000|2023-12-08 21:00:00|2304.1|2302.1|2302.1|2299.1|2304.6|2302.3|2300.3|2297.3|2031
1702249200000|2023-12-10 23:00:00|2303.5|2300.5|2307.7|2305.7|2308.2|2305.8|2302.3|2298.4|1594
1702252800000|2023-12-11 00:00:00|2307.6|2305.6|2302.5|2299.5|2309.8|2307.3|2301.4|2298.8|2435
1702256400000|2023-12-11 01:00:00|2302.6|2299.6|2306.3|2304.3|2311.9|2309.3|2293.5|2291.1|5969
1702260000000|2023-12-11 02:00:00|2306.2|2304.2|2299.4|2297.4|2308.6|2306.5|2297.2|2295.2|3350
1702263600000|2023-12-11 03:00:00|2299.6|2297.6|2296.7|2294.7|2301.7|2299.5|2293.7|2291.3|2557
1702267200000|2023-12-11 04:00:00|2296.9|2294.9|2295.9|2293.9|2297.2|2294.9|2292.6|2290.1|1496
1702270800000|2023-12-11 05:00:00|2296|2294|2304.3|2302.3|2305|2302.5|2295.3|2292.7|2235
1702274400000|2023-12-11 06:00:00|2304.2|2302.2|2306.4|2304.4|2308.1|2306|2300.5|2298.2|3242
1702278000000|2023-12-11 07:00:00|2306.6|2304.6|2299.5|2297.5|2309.7|2307.3|2298.3|2296.3|4413
1702281600000|2023-12-11 08:00:00|2299.3|2297.3|2305|2303|2310|2307.9|2297.5|2295.5|4854
1702285200000|2023-12-11 09:00:00|2305.1|2303.1|2291|2289|2306.3|2304.3|2288.3|2285.8|4402
1702288800000|2023-12-11 10:00:00|2291.2|2289.2|2290.5|2288.5|2295.3|2293.3|2289.8|2287.6|3407
1702292400000|2023-12-11 11:00:00|2290.4|2288.4|2292.2|2290.2|2293.2|2291.2|2287.7|2285.2|2861
1702296000000|2023-12-11 12:00:00|2292.1|2290.1|2297.8|2295.8|2298.4|2296.4|2291.2|2288.8|2703
1702299600000|2023-12-11 13:00:00|2297.9|2295.9|2292.5|2290.5|2299.6|2297.6|2285.8|2283.4|6600
1702303200000|2023-12-11 14:00:00|2293|2291|2284.3|2281.3|2293.1|2291.1|2279.4|2277|7501
1702306800000|2023-12-11 15:00:00|2283.4|2280.4|2276.4|2273.4|2287.2|2285.1|2273.1|2271.1|8416
1702310400000|2023-12-11 16:00:00|2275.6|2273.6|2279.1|2276.1|2282.1|2279.1|2274.3|2272|7051
1702314000000|2023-12-11 17:00:00|2279|2276|2276.5|2273.5|2281.3|2278.8|2273.3|2270.8|3548
1702317600000|2023-12-11 18:00:00|2276.3|2273.3|2288.7|2286.7|2289.2|2287.1|2273.9|2270.9|3578
1702321200000|2023-12-11 19:00:00|2288.6|2286.6|2286|2283|2291.2|2288.7|2283.6|2281.2|1975
1702324800000|2023-12-11 20:00:00|2286.2|2283.2|2285.2|2282.2|2287.5|2284.8|2283.6|2281.2|1743
1702328400000|2023-12-11 21:00:00|2285.3|2282.3|2283.5|2280.5|2286|2283.4|2282.9|2279.9|991
1702335600000|2023-12-11 23:00:00|2283.3|2280.3|2283.2|2280.2|2284.4|2281.6|2281.7|2279|1212
1702339200000|2023-12-12 00:00:00|2283.3|2280.3|2285.4|2282.4|2287.4|2284.4|2281|2278.3|2024
1702342800000|2023-12-12 01:00:00|2285.2|2282.2|2285.3|2282.3|2287.6|2285.2|2283.2|2280.5|3481
1702346400000|2023-12-12 02:00:00|2285.2|2282.2|2284.7|2281.7|2287.5|2285|2283.1|2280.1|1792
1702350000000|2023-12-12 03:00:00|2284.6|2281.6|2293.9|2290.9|2295|2292.4|2283.9|2280.9|2037
1702353600000|2023-12-12 04:00:00|2293.7|2290.7|2293.7|2290.7|2294.7|2291.9|2292.1|2289.5|1293
1702357200000|2023-12-12 05:00:00|2293.6|2290.6|2298.3|2296.3|2299.5|2296.9|2289.5|2287|2131
1702360800000|2023-12-12 06:00:00|2298.4|2296.4|2299.3|2297.3|2303|2300.5|2296.3|2293.7|2320
1702364400000|2023-12-12 07:00:00|2299.9|2296.9|2295.5|2292.5|2300.8|2297.8|2291.8|2288.8|5127
1702368000000|2023-12-12 08:00:00|2295.6|2292.6|2288.7|2285.7|2295.6|2292.6|2287.6|2284.6|5268
1702371600000|2023-12-12 09:00:00|2288.4|2285.4|2289|2286|2289.5|2286.5|2287.1|2284.1|584
1702375200000|2023-12-12 10:00:00|2292.8|2289.8|2295.8|2292.8|2298.1|2295.1|2292.1|2289.1|3809
1702378800000|2023-12-12 11:00:00|2296|2293|2297.4|2294.4|2300.5|2297.5|2294.5|2291.5|3833
1702382400000|2023-12-12 12:00:00|2297.7|2294.7|2299.1|2296.1|2303|2300|2294.5|2291.5|4764
1702386000000|2023-12-12 13:00:00|2299.2|2296.2|2292.3|2289.3|2316.9|2313.9|2290.2|2287.2|14139
1702389600000|2023-12-12 14:00:00|2292.5|2289.5|2278.4|2275.4|2301.5|2298.5|2274.8|2271.8|13238
1702393200000|2023-12-12 15:00:00|2278.7|2275.7|2276.9|2273.9|2292.4|2289.4|2275.3|2272.3|10149
1702396800000|2023-12-12 16:00:00|2277|2274|2276.9|2273.9|2283.1|2280.1|2270.5|2267.5|8069
1702400400000|2023-12-12 17:00:00|2277|2274|2274.2|2271.2|2278.7|2275.7|2272|2269|6067
1702404000000|2023-12-12 18:00:00|2273.6|2270.6|2277.4|2274.4|2280.7|2278.3|2272.5|2269.5|5338
1702407600000|2023-12-12 19:00:00|2277.5|2274.5|2280.3|2277.3|2281.5|2278.5|2277.3|2274.3|2751
1702411200000|2023-12-12 20:00:00|2280.4|2277.4|2277.4|2274.4|2281|2278|2277.1|2274.1|2204
1702414800000|2023-12-12 21:00:00|2277.3|2274.3|2278.5|2275.5|2280.4|2277.4|2276.7|2274.3|1150
1702422000000|2023-12-12 23:00:00|2278.4|2275.4|2283.1|2280.1|2283.3|2280.6|2278.4|2275.4|851
1702425600000|2023-12-13 00:00:00|2283|2280|2277.9|2275.9|2283.2|2280.6|2277.7|2275.5|941
1702429200000|2023-12-13 01:00:00|2277.8|2275.8|2277.6|2275.6|2280|2277.8|2276|2273.9|2368
1702432800000|2023-12-13 02:00:00|2277.7|2275.7|2272.7|2270.7|2277.7|2275.7|2272.3|2270|1431
1702436400000|2023-12-13 03:00:00|2272.6|2270.6|2267|2265|2272.9|2270.9|2266.9|2264.5|1355
1702440000000|2023-12-13 04:00:00|2267.1|2265.1|2267.6|2264.6|2277.8|2275.4|2264.1|2261.5|1737
1702443600000|2023-12-13 05:00:00|2267.7|2264.7|2270.4|2267.4|2273.1|2270.5|2267.5|2264.5|2030
1702447200000|2023-12-13 06:00:00|2270.2|2267.2|2266.2|2263.2|2273.1|2270.5|2263.3|2260.6|3465
1702450800000|2023-12-13 07:00:00|2266.1|2263.1|2271.2|2268.2|2273.9|2270.9|2263.2|2260.2|3591
1702454400000|2023-12-13 08:00:00|2271.3|2268.3|2270.3|2268.3|2275|2272.6|2267.5|2264.5|3879
1702458000000|2023-12-13 09:00:00|2270.1|2268.1|2269.6|2267.6|2271.1|2268.9|2264.6|2262|2864
1702461600000|2023-12-13 10:00:00|2269.7|2267.7|2268.4|2266.4|2271.6|2269.1|2264.1|2262.1|2842
1702465200000|2023-12-13 11:00:00|2268.9|2265.9|2273.7|2271.7|2274.1|2271.7|2268.4|2265.4|3155
1702468800000|2023-12-13 12:00:00|2273.6|2271.6|2271.5|2269.5|2274.3|2272.3|2269.8|2267.8|2783
1702472400000|2023-12-13 13:00:00|2271.4|2269.4|2273.4|2271.4|2280.7|2277.7|2265.2|2263.1|7795
1702476000000|2023-12-13 14:00:00|2273.2|2271.2|2257.9|2255.9|2276.3|2274.1|2256.6|2254.6|6839
1702479600000|2023-12-13 15:00:00|2257.8|2255.8|2262.1|2260.1|2263|2260.7|2252.2|2250.2|6296
1702483200000|2023-12-13 16:00:00|2262.2|2260.2|2260|2258|2268.4|2266.1|2258.1|2256.1|3973
1702486800000|2023-12-13 17:00:00|2260.1|2258.1|2266|2264|2268.1|2265.8|2258.3|2256.3|2883
1702490400000|2023-12-13 18:00:00|2266.2|2264.2|2269.5|2263.8|2271.9|2266.3|2262.2|2260.2|3428
1702494000000|2023-12-13 19:00:00|2272.8|2264|2350.6|2347.6|2359.7|2356.7|2269.5|2263.9|17202
1702497600000|2023-12-13 20:00:00|2351.3|2348.3|2377.7|2374.7|2379.7|2376.7|2349.2|2346.2|11269
1702501200000|2023-12-13 21:00:00|2377.6|2374.6|2382.5|2379.5|2383.1|2380.1|2374.9|2371.9|5691
1702508400000|2023-12-13 23:00:00|2379.4|2374.4|2385.3|2382.3|2386.5|2383.5|2377.2|2372.3|3719
1702512000000|2023-12-14 00:00:00|2385.2|2382.2|2399.1|2396.1|2399.2|2396.2|2383|2380.5|5753
1702515600000|2023-12-14 01:00:00|2399.8|2396.8|2388.1|2385.1|2400|2397|2382.2|2379.2|7554
1702519200000|2023-12-14 02:00:00|2387.8|2384.8|2393.9|2390.9|2394.6|2392|2384.5|2381.5|4116
1702522800000|2023-12-14 03:00:00|2394|2391|2383.7|2380.7|2397|2394.2|2382.8|2379.8|3448
1702526400000|2023-12-14 04:00:00|2383.6|2380.6|2385.1|2382.1|2388.6|2385.6|2381.6|2378.7|1775
1702530000000|2023-12-14 05:00:00|2384.6|2382.6|2393|2390|2394.2|2391.2|2382.2|2379.2|2594
1702533600000|2023-12-14 06:00:00|2393.2|2390.2|2393.6|2391.6|2395.1|2392.7|2389|2386.4|3931
1702537200000|2023-12-14 07:00:00|2394.1|2391.1|2390.5|2387.5|2395.9|2393.5|2382.8|2380.2|5449
1702540800000|2023-12-14 08:00:00|2390.2|2387.2|2404.6|2402.6|2419.3|2417|2388.9|2386.5|8216
1702544400000|2023-12-14 09:00:00|2404.5|2402.5|2409|2407|2412.1|2409.5|2398.7|2396.2|5751
1702548000000|2023-12-14 10:00:00|2409.3|2406.3|2402.7|2399.7|2409.6|2407|2395.1|2392.6|4901
1702551600000|2023-12-14 11:00:00|2402.8|2399.8|2402.2|2399.2|2406.1|2403.6|2397.5|2395|4521
1702555200000|2023-12-14 12:00:00|2402.7|2399.7|2415.3|2412.3|2417.9|2415.8|2400.9|2397.9|5854
1702558800000|2023-12-14 13:00:00|2415.4|2412.4|2409.8|2407.8|2416.1|2413.6|2398.1|2395.1|12895
1702562400000|2023-12-14 14:00:00|2409.5|2407.5|2405.5|2403.5|2420.2|2418.1|2398.6|2396.6|12046
1702566000000|2023-12-14 15:00:00|2405.6|2403.6|2418.3|2415.3|2422.5|2420.5|2403|2401|10891
1702569600000|2023-12-14 16:00:00|2418.4|2415.4|2422.3|2420.3|2422.9|2420.6|2413.4|2411.4|8491
1702573200000|2023-12-14 17:00:00|2422.2|2420.2|2418.2|2416.2|2422.9|2420.9|2414.6|2412.6|4725
1702576800000|2023-12-14 18:00:00|2418.1|2416.1|2405.9|2403.9|2418.2|2416.2|2403.2|2401.2|6008
1702580400000|2023-12-14 19:00:00|2406.1|2404.1|2411.9|2408.9|2413.1|2410.1|2403.1|2401.1|3840
1702584000000|2023-12-14 20:00:00|2411.4|2409.4|2419.3|2417.3|2420.3|2417.9|2410.3|2408.3|3247
1702587600000|2023-12-14 21:00:00|2419.6|2416.6|2419.2|2416.2|2420.5|2417.5|2416.2|2413.7|2489
1702594800000|2023-12-14 23:00:00|2419.8|2416.8|2414.5|2411.5|2420.9|2417.9|2414.2|2411.2|1944
1702598400000|2023-12-15 00:00:00|2414.9|2411.9|2409|2406|2415.5|2412.5|2407.4|2404.5|2424
1702602000000|2023-12-15 01:00:00|2409.2|2406.2|2401.8|2398.8|2411|2408.1|2400.1|2397.9|4319
1702605600000|2023-12-15 02:00:00|2401.7|2398.7|2412.3|2409.3|2415.3|2412.3|2401.1|2398.5|4696
1702609200000|2023-12-15 03:00:00|2412.4|2409.4|2410.7|2407.7|2412.7|2410.2|2407.9|2405.3|3449
1702612800000|2023-12-15 04:00:00|2410.6|2407.6|2414.7|2411.7|2415.5|2412.9|2409.9|2406.9|2328
1702616400000|2023-12-15 05:00:00|2414.6|2411.6|2411.4|2409.4|2418.7|2415.7|2409.5|2407.1|3649
1702620000000|2023-12-15 06:00:00|2411.3|2409.3|2409.2|2406.2|2414.2|2411.6|2406.7|2403.7|4338
1702623600000|2023-12-15 07:00:00|2409.2|2406.2|2415.6|2412.6|2417.9|2414.9|2402.5|2400.4|6227
1702627200000|2023-12-15 08:00:00|2415.1|2412.1|2421.2|2419.2|2422.7|2420.1|2414.6|2412.1|6577
1702630800000|2023-12-15 09:00:00|2421.3|2419.3|2421.6|2419.6|2425.6|2422.9|2415.5|2412.5|5550
1702634400000|2023-12-15 10:00:00|2421.8|2418.8|2426.6|2424.6|2430.6|2427.9|2418.8|2416.5|5624
1702638000000|2023-12-15 11:00:00|2427.1|2424.1|2420.5|2417.5|2428.5|2425.5|2419.7|2417|4986
1702641600000|2023-12-15 12:00:00|2420.3|2417.3|2417|2414|2428.5|2426|2415.9|2412.9|4734
1702645200000|2023-12-15 13:00:00|2416.8|2413.8|2397.1|2395.1|2423.8|2420.8|2382|2379.6|12055
1702648800000|2023-12-15 14:00:00|2397|2395|2394|2392|2406.5|2404.4|2392.9|2390.9|11731
1702652400000|2023-12-15 15:00:00|2393.9|2391.9|2400.7|2397.7|2406.2|2404.1|2391|2388.8|9142
1702656000000|2023-12-15 16:00:00|2400.8|2397.8|2400|2397|2406.8|2403.8|2396.1|2393.1|8015
1702659600000|2023-12-15 17:00:00|2400.2|2397.2|2400.5|2397.5|2402.2|2399.2|2396.2|2393.2|7086
1702663200000|2023-12-15 18:00:00|2400.6|2397.6|2383.4|2381.4|2401.7|2398.7|2383.1|2380.7|6401
1702666800000|2023-12-15 19:00:00|2383.3|2381.3|2384.2|2382.2|2384.4|2382.4|2376.7|2374.4|4422
1702670400000|2023-12-15 20:00:00|2383.8|2381.8|2384|2382|2388.6|2386.6|2381.7|2379.7|2849
1702674000000|2023-12-15 21:00:00|2384.9|2381.9|2389|2386|2389.4|2386.4|2384|2381.5|2519
1702854000000|2023-12-17 23:00:00|2387.1|2384.1|2374.6|2371.6|2388.1|2385.1|2373.1|2370.3|2256
1702857600000|2023-12-18 00:00:00|2374.7|2371.7|2380.3|2377.3|2381.8|2378.8|2373.6|2370.6|3401
1702861200000|2023-12-18 01:00:00|2380.4|2377.4|2383.8|2380.8|2387.6|2385.2|2376.7|2374|5562
1702864800000|2023-12-18 02:00:00|2383.7|2380.7|2390|2387|2391.3|2389.2|2383.6|2380.6|3622
1702868400000|2023-12-18 03:00:00|2389.9|2386.9|2393.5|2390.5|2394.8|2392.5|2388.4|2385.8|3102
1702872000000|2023-12-18 04:00:00|2393.6|2390.6|2394|2391|2394.7|2392.1|2392.2|2389.6|1380
1702875600000|2023-12-18 05:00:00|2394.1|2391.1|2395.6|2392.6|2397.2|2394.5|2392.3|2389.7|2053
1702879200000|2023-12-18 06:00:00|2395.5|2392.5|2394.7|2391.7|2401|2398.4|2392.8|2390.1|2572
1702882800000|2023-12-18 07:00:00|2394.6|2391.6|2396.7|2393.7|2399.4|2396.8|2391.5|2388.5|3533
1702886400000|2023-12-18 08:00:00|2396.2|2394.2|2403.6|2400.6|2405.2|2402.6|2393.9|2391.8|5126
1702890000000|2023-12-18 09:00:00|2403.5|2400.5|2402.9|2399.9|2407.1|2404.5|2401.7|2399.1|4602
1702893600000|2023-12-18 10:00:00|2402.8|2399.8|2382.4|2380.4|2404.1|2401.7|2382.3|2379.4|4889
1702897200000|2023-12-18 11:00:00|2382.5|2380.5|2395|2392|2396.6|2393.6|2380.6|2377.8|3542
1702900800000|2023-12-18 12:00:00|2395.1|2392.1|2393.2|2390.2|2397.8|2394.8|2391.3|2388.3|3463
1702904400000|2023-12-18 13:00:00|2393.3|2390.3|2392|2389|2396.9|2394.2|2386|2383.4|6321
1702908000000|2023-12-18 14:00:00|2391.9|2388.9|2382.6|2379.6|2395.6|2392.6|2379.6|2377.1|8134
1702911600000|2023-12-18 15:00:00|2382.5|2379.5|2377.1|2375.1|2384.9|2382.5|2373.3|2370.6|7955
1702915200000|2023-12-18 16:00:00|2378|2375|2376.7|2373.7|2382.5|2380|2374.1|2371.8|5904
1702918800000|2023-12-18 17:00:00|2376.6|2373.6|2386.8|2384.8|2387.7|2385.3|2367.2|2365|5162
1702922400000|2023-12-18 18:00:00|2386.6|2384.6|2377.8|2375.8|2387.1|2385|2375.4|2373.4|4491
1702926000000|2023-12-18 19:00:00|2377.7|2375.7|2380.6|2378.6|2381.7|2379.7|2376.4|2374.1|2339
1702929600000|2023-12-18 20:00:00|2380.7|2378.7|2381|2379|2381.9|2379.5|2378.2|2376.2|1665
1702933200000|2023-12-18 21:00:00|2381.1|2379.1|2381.8|2378.8|2382.1|2379.7|2379.8|2377.6|685
1702940400000|2023-12-18 23:00:00|2381.3|2378.3|2382|2380|2382.6|2380.1|2380.2|2377.6|1140
1702944000000|2023-12-19 00:00:00|2381.8|2379.8|2384.6|2381.6|2387.6|2385.1|2379.9|2377.2|1664
1702947600000|2023-12-19 01:00:00|2384.1|2382.1|2385.1|2383.1|2386.7|2384.2|2381.7|2379.3|2553
1702951200000|2023-12-19 02:00:00|2385|2383|2385.7|2382.7|2388.2|2385.2|2382.4|2379.7|2265
1702954800000|2023-12-19 03:00:00|2385.8|2382.8|2383.8|2380.8|2392.8|2390.4|2383.3|2380.8|2364
1702958400000|2023-12-19 04:00:00|2383.7|2380.7|2385.4|2382.4|2385.6|2382.8|2378.2|2375.5|1359
1702962000000|2023-12-19 05:00:00|2385.5|2382.5|2384.9|2381.9|2389.3|2386.3|2383.8|2380.8|1361
1702965600000|2023-12-19 06:00:00|2384.8|2381.8|2385.3|2382.3|2390.3|2387.3|2384.1|2381.5|2237
1702969200000|2023-12-19 07:00:00|2385.4|2382.4|2383.3|2380.3|2391.7|2388.7|2381.5|2378.5|3464
1702972800000|2023-12-19 08:00:00|2383.2|2380.2|2393.5|2391.5|2395.2|2392.7|2381.1|2378.9|3846
1702976400000|2023-12-19 09:00:00|2393.4|2391.4|2395.1|2393.1|2396|2394|2390.3|2388.1|3085
1702980000000|2023-12-19 10:00:00|2395|2393|2390.9|2388.9|2397.1|2395.1|2385.8|2383.8|2938
1702983600000|2023-12-19 11:00:00|2390.7|2388.7|2394.5|2392.5|2396|2394|2390.7|2388.7|2419
1702987200000|2023-12-19 12:00:00|2394.6|2392.6|2395.9|2393.9|2399.4|2397.1|2392|2389.6|4295
1702990800000|2023-12-19 13:00:00|2395.8|2393.8|2394.5|2392.5|2407.1|2405.1|2392.4|2390.4|6542
1702994400000|2023-12-19 14:00:00|2394.6|2392.6|2415.2|2413.2|2416.7|2414.7|2391.4|2389.4|7712
1702998000000|2023-12-19 15:00:00|2415.4|2412.4|2412.3|2410.3|2415.9|2413.8|2406.1|2404.1|8010
1703001600000|2023-12-19 16:00:00|2412.2|2410.2|2410.3|2408.3|2418.2|2416.2|2409.6|2407.6|4501
1703005200000|2023-12-19 17:00:00|2410.2|2408.2|2404.7|2402.7|2413.4|2411.4|2403.5|2401.5|3351
1703008800000|2023-12-19 18:00:00|2404.6|2402.6|2407|2405|2407.7|2405.7|2402.1|2400.1|3456
1703012400000|2023-12-19 19:00:00|2406.9|2404.9|2405|2403|2407.8|2405.8|2404.5|2402.5|1503
1703016000000|2023-12-19 20:00:00|2405.3|2403.3|2407.3|2405.3|2407.4|2405.4|2403.3|2401.3|996
1703019600000|2023-12-19 21:00:00|2407.2|2405.2|2406.4|2404.4|2407.5|2405.5|2405.2|2403.1|403
1703026800000|2023-12-19 23:00:00|2406.7|2403.7|2406.4|2403.4|2408.3|2405.4|2405|2402|1111
1703030400000|2023-12-20 00:00:00|2406.2|2403.2|2408.5|2405.5|2411|2408|2405.6|2402.6|1625
1703034000000|2023-12-20 01:00:00|2408.4|2405.4|2408.6|2405.6|2413|2410.3|2407.4|2404.4|2757
1703037600000|2023-12-20 02:00:00|2408.4|2405.4|2412.8|2409.8|2412.9|2410.2|2406.7|2403.9|1905
1703041200000|2023-12-20 03:00:00|2412.7|2409.7|2413.4|2410.4|2413.8|2411.1|2410.6|2407.6|1389
1703044800000|2023-12-20 04:00:00|2413.3|2410.3|2413.4|2410.4|2415|2412.3|2412.4|2409.4|1098
1703048400000|2023-12-20 05:00:00|2413.3|2410.3|2412.5|2409.5|2414.2|2411.4|2411.1|2408.1|1688
1703052000000|2023-12-20 06:00:00|2412.4|2409.4|2408|2405|2413.1|2410.4|2407.1|2404.4|2480
1703055600000|2023-12-20 07:00:00|2408.2|2405.2|2413.5|2410.5|2415.8|2412.8|2406.1|2403.6|3873
1703059200000|2023-12-20 08:00:00|2413.6|2410.6|2412.4|2409.4|2413.6|2410.9|2406.6|2403.7|3864
1703062800000|2023-12-20 09:00:00|2412.5|2409.5|2408.5|2405.5|2413.5|2411.2|2404.5|2402|3382
1703066400000|2023-12-20 10:00:00|2408.6|2405.6|2401.3|2399.3|2409.4|2407|2399.4|2397|3364
1703070000000|2023-12-20 11:00:00|2401.9|2398.9|2401.1|2398.1|2402.1|2399.8|2396.5|2394.1|4053
1703073600000|2023-12-20 12:00:00|2400.7|2397.7|2401.2|2399.2|2403.8|2401.6|2398.8|2396.1|4066
1703077200000|2023-12-20 13:00:00|2401.3|2399.3|2423.6|2420.6|2426.2|2423.5|2398.8|2396.3|7455
1703080800000|2023-12-20 14:00:00|2423.7|2420.7|2438|2435|2445.5|2443.1|2422|2420|9998
1703084400000|2023-12-20 15:00:00|2437.9|2434.9|2430.6|2428.6|2438.6|2435.6|2424.7|2422.1|8774
1703088000000|2023-12-20 16:00:00|2430.7|2428.7|2434.4|2432.4|2437.1|2434.7|2430.3|2428|5170
1703091600000|2023-12-20 17:00:00|2434.3|2432.3|2432.6|2430.6|2435|2432.8|2428.6|2426.6|3738
1703095200000|2023-12-20 18:00:00|2432.7|2430.7|2433.6|2431.6|2436.8|2434.4|2430.5|2428.5|3492
1703098800000|2023-12-20 19:00:00|2433.5|2431.5|2416.4|2414.4|2435.1|2433.1|2412.6|2410.5|3651
1703102400000|2023-12-20 20:00:00|2416.3|2414.3|2409.3|2407.3|2423|2420.2|2409.3|2407.3|6109
1703106000000|2023-12-20 21:00:00|2409.5|2407.5|2416.8|2413.8|2417.5|2414.7|2408.9|2406.9|2579
1703113200000|2023-12-20 23:00:00|2416.4|2413.4|2418.4|2415.4|2418.7|2416.1|2415|2412.4|1198
1703116800000|2023-12-21 00:00:00|2418.5|2415.5|2423.1|2421.1|2425.1|2422.2|2417.7|2415.2|1486
1703120400000|2023-12-21 01:00:00|2423|2421|2425.5|2422.5|2427|2424.2|2421.5|2419.3|2933
1703124000000|2023-12-21 02:00:00|2425.6|2422.6|2426.5|2423.5|2427.8|2425.1|2421.2|2418.6|2420
1703127600000|2023-12-21 03:00:00|2426.3|2423.3|2426.9|2423.9|2427.4|2424.6|2422.7|2420.1|1293
1703131200000|2023-12-21 04:00:00|2427.1|2424.1|2430.1|2427.1|2431.6|2428.7|2425.7|2422.7|993
1703134800000|2023-12-21 05:00:00|2430|2427|2426.5|2423.5|2432.1|2429.6|2424|2421.4|1637
1703138400000|2023-12-21 06:00:00|2426.1|2424.1|2431.4|2428.4|2432.1|2429.2|2424.5|2421.8|1879
1703142000000|2023-12-21 07:00:00|2431.2|2428.2|2429.7|2426.7|2432.7|2430.1|2425.1|2422.1|3097
1703145600000|2023-12-21 08:00:00|2429.5|2426.5|2428|2425|2435.1|2433.1|2426.5|2424.5|3408
1703149200000|2023-12-21 09:00:00|2427.9|2424.9|2425.3|2422.3|2428.9|2426.6|2422.1|2419.7|3145
1703152800000|2023-12-21 10:00:00|2425.4|2422.4|2421.7|2419.7|2427.2|2424.9|2419.9|2417.4|2890
1703156400000|2023-12-21 11:00:00|2421.8|2419.8|2423.7|2420.7|2425.7|2423.7|2421.4|2419.4|2446
1703160000000|2023-12-21 12:00:00|2423.9|2420.9|2425|2423|2427.5|2425.2|2418.7|2415.9|3389
1703163600000|2023-12-21 13:00:00|2424.8|2422.8|2424.6|2422.6|2438|2436|2415.8|2413.4|9482
1703167200000|2023-12-21 14:00:00|2424.5|2422.5|2434.9|2432.9|2450|2448|2415.6|2412.9|9668
1703170800000|2023-12-21 15:00:00|2435|2433|2429.7|2427.7|2442.6|2440.6|2425.7|2423.7|9418
1703174400000|2023-12-21 16:00:00|2429.6|2427.6|2435.4|2433.4|2441.1|2439.1|2428.4|2426.4|5833
1703178000000|2023-12-21 17:00:00|2435.5|2433.5|2431.6|2429.6|2438.1|2436.1|2429.7|2427.7|4350
1703181600000|2023-12-21 18:00:00|2431.7|2429.7|2430.6|2428.6|2433|2431|2427.5|2425.5|3667
1703185200000|2023-12-21 19:00:00|2430.8|2428.8|2436.1|2434.1|2440.1|2438.1|2429.8|2427.8|2544
1703188800000|2023-12-21 20:00:00|2436.2|2434.2|2439|2437|2440.4|2438.4|2434.3|2432.3|2239
1703192400000|2023-12-21 21:00:00|2438.9|2436.9|2441.6|2439.6|2442.2|2440.2|2438.2|2436.2|823
1703199600000|2023-12-21 23:00:00|2443.9|2440.9|2447.5|2444.5|2452|2449.1|2443.9|2440.9|2708
1703203200000|2023-12-22 00:00:00|2447.6|2444.6|2442|2440|2448.8|2445.8|2441.1|2438.1|2514
1703206800000|2023-12-22 01:00:00|2441.8|2439.8|2442.5|2440.5|2448.2|2445.2|2439.3|2436.7|4335
1703210400000|2023-12-22 02:00:00|2442.6|2440.6|2447.2|2445.2|2449.6|2446.9|2438.2|2436.1|4474
1703214000000|2023-12-22 03:00:00|2448.1|2445.1|2439.2|2437.2|2450.1|2447.2|2438|2435.5|3855
1703217600000|2023-12-22 04:00:00|2439.1|2437.1|2442.7|2439.7|2444.2|2441.5|2438.8|2436.3|2008
1703221200000|2023-12-22 05:00:00|2442.8|2439.8|2436.8|2433.8|2443.2|2440.2|2435.3|2432.8|3645
1703224800000|2023-12-22 06:00:00|2436.9|2433.9|2435.3|2432.3|2438.7|2436.1|2432.6|2430.2|3437
1703228400000|2023-12-22 07:00:00|2435.4|2432.4|2444.6|2441.6|2446.8|2444.2|2433.7|2430.7|3593
1703232000000|2023-12-22 08:00:00|2444.5|2441.5|2447.6|2444.6|2449.9|2447.3|2443.8|2441.2|4302
1703235600000|2023-12-22 09:00:00|2447.7|2444.7|2446.9|2444.9|2454.1|2451.7|2446|2443.5|3978
1703239200000|2023-12-22 10:00:00|2446.8|2444.8|2448.9|2446.9|2455.1|2452.6|2446.3|2443.6|3253
1703242800000|2023-12-22 11:00:00|2449|2447|2447.4|2444.4|2456.8|2454.2|2446.3|2443.7|4633
1703246400000|2023-12-22 12:00:00|2447.3|2444.3|2443.9|2441.9|2452.6|2450.1|2442.2|2439.8|5509
1703250000000|2023-12-22 13:00:00|2443.7|2441.7|2449|2447|2454.7|2452.2|2437.4|2434.4|9795
1703253600000|2023-12-22 14:00:00|2449.2|2447.2|2452.3|2449.3|2462.1|2459.5|2446|2443.6|9537
1703257200000|2023-12-22 15:00:00|2453.1|2450.1|2438.7|2435.7|2460|2457.5|2435.5|2432.5|8838
1703260800000|2023-12-22 16:00:00|2438.8|2435.8|2425.4|2422.4|2439.3|2436.5|2417.7|2415.2|7097
1703264400000|2023-12-22 17:00:00|2425.3|2422.3|2430.9|2427.9|2432.9|2430.5|2423.3|2421.1|5768
1703268000000|2023-12-22 18:00:00|2431|2428|2424.7|2422.7|2431.9|2429.5|2423.4|2421|4214
1703271600000|2023-12-22 19:00:00|2424.6|2422.6|2418.1|2415.1|2425.5|2422.7|2410|2407.6|4542
1703275200000|2023-12-22 20:00:00|2418.2|2415.2|2416.6|2414.6|2418.3|2415.9|2413.9|2411.6|2719
1703278800000|2023-12-22 21:00:00|2416.5|2414.5|2421.3|2418.3|2421.6|2418.6|2416.1|2413.1|1952
1703545200000|2023-12-25 23:00:00|2423.7|2414.7|2424.8|2422.8|2427|2424.5|2422.6|2414.2|947
1703548800000|2023-12-26 00:00:00|2424.9|2422.9|2424.4|2421.4|2426.1|2424|2422.4|2419.6|1295
1703552400000|2023-12-26 01:00:00|2424.3|2421.3|2434.2|2431.2|2434.6|2432.1|2422.7|2420.2|2650
1703556000000|2023-12-26 02:00:00|2433.5|2431.5|2437.1|2434.1|2437.3|2434.6|2430.9|2428.4|2244
1703559600000|2023-12-26 03:00:00|2437.2|2434.2|2440.1|2437.1|2441.6|2439.2|2434.9|2432.1|1971
1703563200000|2023-12-26 04:00:00|2440|2437|2440.7|2437.7|2441.1|2438.2|2439|2436.3|861
1703566800000|2023-12-26 05:00:00|2440.8|2437.8|2439|2436|2441|2438|2434.9|2432.9|1850
1703570400000|2023-12-26 06:00:00|2439.2|2436.2|2439.7|2436.7|2441.7|2439.1|2437.5|2434.5|2196
1703574000000|2023-12-26 07:00:00|2439.8|2436.8|2436.5|2433.5|2440.2|2437.7|2434.7|2432.1|2473
1703577600000|2023-12-26 08:00:00|2436.3|2433.3|2431.3|2429.3|2438.4|2435.9|2430.9|2428.4|2209
1703581200000|2023-12-26 09:00:00|2431.7|2428.7|2428.6|2426.6|2431.7|2428.7|2427.3|2424.4|1749
1703584800000|2023-12-26 10:00:00|2428.5|2426.5|2434.3|2431.3|2434.6|2431.9|2428|2425.5|1154
1703588400000|2023-12-26 11:00:00|2434.2|2431.2|2438.3|2435.3|2441.6|2439.1|2433.6|2430.8|1700
1703592000000|2023-12-26 12:00:00|2438.2|2435.2|2437.6|2435.6|2439.4|2436.9|2436|2433.5|1794
1703595600000|2023-12-26 13:00:00|2437.5|2435.5|2426|2423|2443.3|2440.7|2424.8|2422.3|5321
1703599200000|2023-12-26 14:00:00|2426.2|2423.2|2416.5|2414.5|2431.4|2429|2407.5|2404.7|5852
1703602800000|2023-12-26 15:00:00|2416.6|2414.6|2419.4|2417.4|2426.7|2424.4|2415.9|2413.4|4829
1703606400000|2023-12-26 16:00:00|2419.5|2417.5|2424.5|2422.5|2426|2424|2418.9|2416.9|2919
1703610000000|2023-12-26 17:00:00|2424.6|2422.6|2419.1|2417.1|2426.2|2424.2|2418.6|2416.5|2279
1703613600000|2023-12-26 18:00:00|2419|2417|2418.4|2416.4|2420.3|2418|2410.7|2408.7|2864
1703617200000|2023-12-26 19:00:00|2418.5|2416.5|2422.5|2420.5|2423.4|2421.4|2418.3|2416.3|2307
1703620800000|2023-12-26 20:00:00|2422.6|2420.6|2427.3|2425.3|2427.9|2425.9|2421.7|2419.7|2522
1703624400000|2023-12-26 21:00:00|2427.1|2425.1|2424.4|2421.4|2427.3|2425.2|2422|2419|1361
1703631600000|2023-12-26 23:00:00|2424.9|2421.9|2421.2|2418.2|2425.4|2422.4|2420.4|2417.5|1034
1703635200000|2023-12-27 00:00:00|2421.3|2418.3|2422.8|2419.8|2423.9|2421.2|2419.4|2416.4|1751
1703638800000|2023-12-27 01:00:00|2422.3|2419.3|2428.8|2425.8|2430.3|2427.8|2421.6|2418.6|3134
1703642400000|2023-12-27 02:00:00|2428.4|2426.4|2424.6|2421.6|2430.2|2427.8|2422.7|2420.3|2388
1703646000000|2023-12-27 03:00:00|2424.7|2421.7|2421.6|2418.6|2427.2|2424.3|2421.3|2418.3|1616
1703649600000|2023-12-27 04:00:00|2421.5|2418.5|2421.9|2418.9|2422.9|2420.1|2419.4|2416.8|1110
1703653200000|2023-12-27 05:00:00|2422.1|2419.1|2419.4|2416.4|2422.5|2419.7|2415.5|2412.7|2335
1703656800000|2023-12-27 06:00:00|2419.3|2416.3|2416.4|2413.4|2420.7|2418.2|2414.9|2412.3|2945
1703660400000|2023-12-27 07:00:00|2416.5|2413.5|2412.7|2410.7|2419.4|2416.7|2411.5|2408.9|3126
1703664000000|2023-12-27 08:00:00|2413.1|2411.1|2413.5|2410.5|2419.5|2416.5|2411.3|2408.7|3552
1703667600000|2023-12-27 09:00:00|2413.4|2410.4|2412.2|2409.2|2418|2415.2|2412.1|2409.1|3243
1703671200000|2023-12-27 10:00:00|2412.3|2409.3|2401.6|2398.6|2413.1|2410.1|2396|2393.7|3949
1703674800000|2023-12-27 11:00:00|2401.5|2398.5|2408.5|2405.5|2410.5|2407.7|2401|2398|3256
1703678400000|2023-12-27 12:00:00|2408.4|2405.4|2411.4|2408.4|2413.4|2410.6|2405.9|2402.9|3572
1703682000000|2023-12-27 13:00:00|2411.3|2408.3|2405|2402|2414.1|2411.6|2398.8|2395.8|5881
1703685600000|2023-12-27 14:00:00|2404.5|2402.5|2422|2419|2425.4|2422.8|2404|2401.5|7640
1703689200000|2023-12-27 15:00:00|2421.9|2418.9|2440.3|2437.3|2447.4|2445.1|2413.4|2411.4|9068
1703692800000|2023-12-27 16:00:00|2440.4|2437.4|2440.9|2438.9|2442.4|2440.1|2433|2430.6|6654
1703696400000|2023-12-27 17:00:00|2440.7|2438.7|2439.7|2436.7|2441.2|2439.2|2435.2|2433|5122
1703700000000|2023-12-27 18:00:00|2439.3|2437.3|2428.7|2426.7|2444.8|2442.3|2426.2|2423.8|5601
1703703600000|2023-12-27 19:00:00|2429.4|2426.4|2427.6|2424.6|2430.4|2427.9|2424.7|2422.5|4412
1703707200000|2023-12-27 20:00:00|2427.7|2424.7|2429.4|2427.4|2430.1|2427.7|2423.7|2421.2|3105
1703710800000|2023-12-27 21:00:00|2429.5|2427.5|2428.9|2425.9|2430.6|2428.2|2426.8|2424.4|1293
1703718000000|2023-12-27 23:00:00|2429.4|2426.4|2432|2429|2434.8|2429.7|2428.3|2425.4|1344
1703721600000|2023-12-28 00:00:00|2432.1|2429.1|2438.9|2435.9|2439.1|2436.1|2432.1|2429.1|1972
1703725200000|2023-12-28 01:00:00|2438.8|2435.8|2448.6|2445.6|2448.7|2445.7|2436.4|2433.4|3478
1703728800000|2023-12-28 02:00:00|2448.7|2445.7|2444.4|2441.4|2450.8|2447.8|2438.8|2435.8|2994
1703732400000|2023-12-28 03:00:00|2444.3|2441.3|2445.1|2442.1|2445.8|2442.8|2440.9|2438.2|2352
1703736000000|2023-12-28 04:00:00|2445|2442|2445.1|2442.1|2446.2|2443.2|2444.2|2441.2|1229
1703739600000|2023-12-28 05:00:00|2445|2442|2446.4|2443.4|2448.3|2445.3|2444|2441|2096
1703743200000|2023-12-28 06:00:00|2446.3|2443.3|2439.3|2436.3|2447.5|2444.5|2432.4|2430.2|3705
1703746800000|2023-12-28 07:00:00|2439.4|2436.4|2445.3|2442.3|2445.6|2442.9|2439|2436.1|3910
1703750400000|2023-12-28 08:00:00|2445.4|2442.4|2431.5|2428.5|2447.1|2444.1|2429.5|2426.5|4316
1703754000000|2023-12-28 09:00:00|2431.6|2428.6|2434|2431|2439.8|2436.8|2426|2423|4306
1703757600000|2023-12-28 10:00:00|2434.1|2431.1|2433.4|2430.4|2436.7|2433.7|2427.7|2424.7|2763
1703761200000|2023-12-28 11:00:00|2433.5|2430.5|2430.4|2427.4|2436|2433|2429.2|2426.2|2159
1703764800000|2023-12-28 12:00:00|2430.5|2427.5|2435.8|2432.8|2436.3|2433.3|2425.1|2422.1|2759
1703768400000|2023-12-28 13:00:00|2435.9|2432.9|2419.9|2416.9|2440.6|2436.4|2419|2416|5851
1703772000000|2023-12-28 14:00:00|2419.8|2416.8|2427.5|2424.5|2430.5|2427.5|2411|2408.3|6695
1703775600000|2023-12-28 15:00:00|2427.9|2424.9|2424|2421|2431.4|2428.4|2419.6|2416.6|6216
1703779200000|2023-12-28 16:00:00|2423.9|2420.9|2416.2|2413.2|2425.1|2422.1|2413.7|2410.7|5542
1703782800000|2023-12-28 17:00:00|2416.7|2413.7|2416.5|2413.5|2419.4|2416.4|2414.2|2411.7|4545
1703786400000|2023-12-28 18:00:00|2416.6|2413.6|2407.6|2404.6|2417.1|2414.1|2405.6|2402.6|4362
1703790000000|2023-12-28 19:00:00|2407.5|2404.5|2403.2|2400.2|2409.2|2406.3|2400.5|2397.9|3059
1703793600000|2023-12-28 20:00:00|2403.1|2400.1|2403|2400|2406.1|2403.3|2401.2|2398.8|2690
1703797200000|2023-12-28 21:00:00|2402.9|2399.9|2401.2|2398.2|2403.7|2400.9|2393.8|2384.8|1515
1703804400000|2023-12-28 23:00:00|2401.4|2395.6|2395.1|2392.1|2401.4|2398.1|2394.2|2391.2|1276
1703808000000|2023-12-29 00:00:00|2395|2392|2397|2394|2398.3|2395.7|2394|2391|1366
1703811600000|2023-12-29 01:00:00|2397.1|2394.1|2393.6|2390.6|2398.6|2395.7|2390.2|2387.5|3946
1703815200000|2023-12-29 02:00:00|2393.5|2390.5|2382.7|2379.7|2395.2|2392.2|2382|2379|3025
1703818800000|2023-12-29 03:00:00|2382.8|2379.8|2385.2|2382.2|2386.8|2383.8|2382|2379|2313
1703822400000|2023-12-29 04:00:00|2385.1|2382.1|2384.7|2381.7|2386.9|2383.9|2383|2380.4|1291
1703826000000|2023-12-29 05:00:00|2384.6|2381.6|2390.7|2387.7|2391|2388.2|2384|2381|2036
1703829600000|2023-12-29 06:00:00|2390.5|2387.5|2391.7|2388.7|2393.5|2390.8|2389.8|2387|2321
1703833200000|2023-12-29 07:00:00|2391.9|2388.9|2385.3|2382.3|2395|2392.3|2384.3|2382|2084
1703836800000|2023-12-29 08:00:00|2385.4|2382.4|2376.5|2373.5|2387.9|2384.9|2374.7|2371.7|3102
1703840400000|2023-12-29 09:00:00|2376.4|2373.4|2372.9|2369.9|2383.2|2380.2|2371.8|2369.5|3357
1703844000000|2023-12-29 10:00:00|2373|2370|2368.7|2365.7|2373.3|2370.3|2360.2|2357.2|3399
1703847600000|2023-12-29 11:00:00|2368.9|2365.9|2381.9|2378.9|2382.3|2379.3|2368.9|2365.9|2957
1703851200000|2023-12-29 12:00:00|2382|2379|2377.3|2374.3|2382.8|2379.8|2373.6|2370.8|3691
1703854800000|2023-12-29 13:00:00|2377.2|2374.2|2357.6|2354.6|2380.1|2377.1|2355|2352.4|5673
1703858400000|2023-12-29 14:00:00|2357.8|2354.8|2376.7|2373.7|2376.8|2374.2|2356.6|2354|7509
1703862000000|2023-12-29 15:00:00|2376.8|2373.8|2390.3|2387.3|2394.1|2391.2|2376.5|2373.6|8008
1703865600000|2023-12-29 16:00:00|2390.2|2387.2|2393.4|2391.4|2394.8|2392.3|2385.1|2382.3|6246
1703869200000|2023-12-29 17:00:00|2393.2|2391.2|2397.1|2394.1|2399.7|2397.3|2392.4|2389.6|4197
1703872800000|2023-12-29 18:00:00|2396.9|2393.9|2385.1|2383.1|2396.9|2394.1|2381.5|2379.3|5231
1703876400000|2023-12-29 19:00:00|2385|2383|2385.8|2382.8|2386.9|2384.3|2383.5|2381|2511
1703880000000|2023-12-29 20:00:00|2385.7|2382.7|2381.1|2378.1|2386.1|2383.7|2378.9|2376.5|2065
1703883600000|2023-12-29 21:00:00|2381.5|2378.5|2382.4|2379.4|2383|2380|2378.9|2375.9|1652
1704150000000|2024-01-01 23:00:00|2389.3|2380.3|2383.5|2380.5|2390.4|2384.5|2382|2377.5|1625
1704153600000|2024-01-02 00:00:00|2383.4|2380.4|2384.3|2382.3|2385.1|2382.5|2379.1|2376.5|2058
1704157200000|2024-01-02 01:00:00|2384.4|2382.4|2383.8|2380.8|2395.9|2393|2382.3|2379.6|4656
1704160800000|2024-01-02 02:00:00|2383.7|2380.7|2390.4|2387.4|2390.6|2387.8|2379.2|2376.9|3375
1704164400000|2024-01-02 03:00:00|2390.5|2387.5|2395.9|2392.9|2397.6|2394.6|2388.5|2385.8|2167
1704168000000|2024-01-02 04:00:00|2396|2393|2394.8|2391.8|2397.6|2394.6|2392.6|2390|1466
1704171600000|2024-01-02 05:00:00|2394.9|2391.9|2406.7|2403.7|2408.6|2406.2|2394.5|2391.9|3250
1704175200000|2024-01-02 06:00:00|2406.8|2403.8|2407.2|2404.2|2410.6|2408.1|2400.8|2398.2|3276
1704178800000|2024-01-02 07:00:00|2406.6|2404.6|2401.6|2398.6|2410.8|2408.2|2401.1|2398.6|4496
1704182400000|2024-01-02 08:00:00|2401.7|2398.7|2405.5|2402.5|2406.2|2403.7|2398.1|2395.1|5389
1704186000000|2024-01-02 09:00:00|2405.6|2402.6|2408.1|2405.1|2411.1|2408.7|2405.1|2402.4|4071
1704189600000|2024-01-02 10:00:00|2407.5|2405.5|2408.8|2405.8|2409.5|2407|2399.6|2397.1|3964
1704193200000|2024-01-02 11:00:00|2408.7|2405.7|2396.4|2393.4|2409.4|2406.7|2392.6|2390.1|5226
1704196800000|2024-01-02 12:00:00|2396.5|2393.5|2390.9|2387.9|2396.5|2393.5|2386.7|2384.6|4699
1704200400000|2024-01-02 13:00:00|2390.3|2388.3|2394.2|2391.2|2403|2400.7|2381.8|2379.3|7897
1704204000000|2024-01-02 14:00:00|2394.3|2391.3|2401.4|2398.4|2401.7|2398.7|2383|2380.5|8970
1704207600000|2024-01-02 15:00:00|2401.6|2398.6|2374.1|2372.1|2404|2401|2371.7|2369.7|9534
1704211200000|2024-01-02 16:00:00|2374.5|2371.5|2382.4|2380.4|2392.2|2389.7|2373.6|2371.1|6337
1704214800000|2024-01-02 17:00:00|2382.8|2380.8|2372.2|2370.2|2385.1|2382.5|2371.8|2369.2|4688
1704218400000|2024-01-02 18:00:00|2372.4|2370.4|2367.4|2364.4|2375.3|2373.2|2366.1|2363.6|3648
1704222000000|2024-01-02 19:00:00|2367.5|2364.5|2366|2364|2369.8|2367.5|2365.8|2363.4|2182
1704225600000|2024-01-02 20:00:00|2366.3|2364.3|2366.6|2364.6|2368.5|2366.1|2365.3|2362.9|2356
1704229200000|2024-01-02 21:00:00|2367|2365|2366.4|2364.4|2369.2|2366.2|2365|2363|1289
1704236400000|2024-01-02 23:00:00|2366.2|2363.2|2365|2363|2367.3|2364.5|2364.6|2361.9|1253
1704240000000|2024-01-03 00:00:00|2365.1|2363.1|2370.4|2367.4|2372.6|2369.6|2364.7|2362.2|1688
1704243600000|2024-01-03 01:00:00|2370|2367|2367.4|2364.4|2373.3|2370.3|2365.3|2362.8|3868
1704247200000|2024-01-03 02:00:00|2366.7|2364.7|2372.4|2369.4|2372.5|2370.1|2366.1|2363.1|2285
1704250800000|2024-01-03 03:00:00|2372.3|2369.3|2371.6|2368.6|2375|2372.3|2368.6|2365.6|1803
1704254400000|2024-01-03 04:00:00|2371|2369|2370.3|2367.3|2372.3|2369.7|2369.4|2366.4|1036
1704258000000|2024-01-03 05:00:00|2370.4|2367.4|2364.1|2361.1|2370.4|2367.4|2362.6|2359.6|1899
1704261600000|2024-01-03 06:00:00|2364|2361|2366.7|2363.7|2369.2|2366.6|2362|2359.5|2778
1704265200000|2024-01-03 07:00:00|2366.6|2363.6|2360.2|2357.2|2366.6|2364.1|2357.3|2354.3|3881
1704268800000|2024-01-03 08:00:00|2360.1|2357.1|2351.4|2348.4|2360.5|2357.7|2344.4|2341.7|4742
1704272400000|2024-01-03 09:00:00|2351.2|2348.2|2345|2343|2355|2352.4|2342.2|2339.2|4196
1704276000000|2024-01-03 10:00:00|2345.2|2342.2|2343.3|2341.3|2349.1|2346.6|2338.8|2336.6|4074
1704279600000|2024-01-03 11:00:00|2343.6|2341.6|2327.6|2324.6|2345|2342.4|2326.3|2323.9|4557
1704283200000|2024-01-03 12:00:00|2327.3|2325.3|2332.1|2330.1|2336.2|2333.6|2324.1|2321.1|5858
1704286800000|2024-01-03 13:00:00|2332.2|2330.2|2305.2|2303.2|2336.2|2333.8|2300.3|2297.7|9155
1704290400000|2024-01-03 14:00:00|2305|2303|2301.2|2298.2|2311.2|2308.8|2293.4|2291.4|10302
1704294000000|2024-01-03 15:00:00|2300.6|2297.6|2288.3|2286.3|2319.3|2317.3|2285.3|2282.5|11559
1704297600000|2024-01-03 16:00:00|2288.4|2286.4|2295.4|2293.4|2302.1|2299.5|2288.4|2286|8502
1704301200000|2024-01-03 17:00:00|2295.6|2293.6|2291.3|2289.3|2298.6|2296|2288|2285.7|4598
1704304800000|2024-01-03 18:00:00|2291.2|2289.2|2300.5|2297.5|2301|2298|2290.1|2287.8|3434
1704308400000|2024-01-03 19:00:00|2300.3|2297.3|2302.6|2300.6|2313.1|2310.1|2290.6|2288|7618
1704312000000|2024-01-03 20:00:00|2302.5|2300.5|2303.1|2301.1|2308.8|2306.3|2302|2299.5|4936
1704315600000|2024-01-03 21:00:00|2303.3|2301.3|2300.7|2297.7|2304|2301.5|2299.9|2296.9|1224
1704322800000|2024-01-03 23:00:00|2305.8|2297.8|2303.6|2300.6|2306.4|2302.2|2301.4|2292.4|1628
1704326400000|2024-01-04 00:00:00|2303.9|2300.9|2300.4|2297.4|2304.2|2301.2|2298.7|2296|1666
1704330000000|2024-01-04 01:00:00|2300.5|2297.5|2296.5|2293.5|2303.4|2300.8|2294.5|2291.5|3555
1704333600000|2024-01-04 02:00:00|2296|2294|2295.1|2292.1|2298.2|2295.2|2293.9|2290.9|2391
1704337200000|2024-01-04 03:00:00|2295|2292|2298.7|2295.7|2302.6|2299.9|2293.8|2291.3|2158
1704340800000|2024-01-04 04:00:00|2298.6|2295.6|2297.9|2294.9|2300.5|2297.8|2296.7|2293.9|1802
1704344400000|2024-01-04 05:00:00|2298|2295|2303.3|2300.3|2304.6|2301.7|2296.2|2293.7|2424
1704348000000|2024-01-04 06:00:00|2302.6|2299.6|2303.5|2301.5|2305|2302.5|2300.1|2297.3|4305
1704351600000|2024-01-04 07:00:00|2303.1|2301.1|2301.3|2299.3|2306.5|2303.7|2299.4|2297|3663
1704355200000|2024-01-04 08:00:00|2302|2299|2304.6|2301.6|2307.3|2304.4|2300|2297.5|4140
1704358800000|2024-01-04 09:00:00|2304.5|2301.5|2303.4|2300.4|2308.8|2305.8|2301.1|2298.6|3789
1704362400000|2024-01-04 10:00:00|2303.5|2300.5|2301.6|2299.6|2308.1|2305.3|2300|2297.1|3391
1704366000000|2024-01-04 11:00:00|2301.7|2299.7|2297.9|2295.9|2304.2|2301.5|2297.3|2294.9|3144
1704369600000|2024-01-04 12:00:00|2297.8|2295.8|2299.7|2296.7|2302.9|2300.3|2295.1|2292.1|3390
1704373200000|2024-01-04 13:00:00|2299.6|2296.6|2292.1|2290.1|2312.6|2303.9|2291.9|2289.5|7128
1704376800000|2024-01-04 14:00:00|2292|2290|2275.8|2273.8|2293.1|2290.3|2269.9|2267.9|7375
1704380400000|2024-01-04 15:00:00|2275.7|2273.7|2299.2|2297.2|2301.9|2299|2275.6|2273.2|7334
1704384000000|2024-01-04 16:00:00|2299.5|2297.5|2300.3|2298.3|2305.7|2303.3|2296.9|2294.7|4824
1704387600000|2024-01-04 17:00:00|2300.2|2298.2|2300.8|2298.8|2302.6|2300.6|2296.4|2294|3301
1704391200000|2024-01-04 18:00:00|2300.7|2298.7|2302.5|2300.5|2303.4|2301.1|2297.2|2294.9|2650
1704394800000|2024-01-04 19:00:00|2302.6|2300.6|2303.5|2301.5|2305.5|2303.5|2299.5|2297|1827
1704398400000|2024-01-04 20:00:00|2303.4|2301.4|2303.4|2301.4|2305.8|2303.8|2302.3|2300.3|1977
1704402000000|2024-01-04 21:00:00|2303.8|2301.8|2301.9|2299.9|2304.8|2302.7|2301.9|2299|876
1704409200000|2024-01-04 23:00:00|2302|2299|2305.3|2302.3|2306.1|2303.1|2301.1|2298.1|951
1704412800000|2024-01-05 00:00:00|2305.4|2302.4|2303.4|2301.4|2306.2|2303.5|2303.2|2300.7|1288
1704416400000|2024-01-05 01:00:00|2303.9|2300.9|2315.5|2312.5|2320.3|2318.3|2303|2300.5|4789
1704420000000|2024-01-05 02:00:00|2315.6|2312.6|2315.1|2312.1|2321.3|2318.7|2314|2311.6|2155
1704423600000|2024-01-05 03:00:00|2315.2|2312.2|2309.7|2307.7|2315.4|2312.9|2308.6|2306|1959
1704427200000|2024-01-05 04:00:00|2309.8|2307.8|2313|2311|2318.1|2316.1|2308.1|2305.7|1718
1704430800000|2024-01-05 05:00:00|2313.3|2311.3|2312|2309|2313.3|2311.3|2308.8|2306.7|2232
1704434400000|2024-01-05 06:00:00|2312.2|2309.2|2304.9|2301.9|2314.1|2311.9|2301.2|2298.6|3386
1704438000000|2024-01-05 07:00:00|2304.5|2302.5|2306.5|2303.5|2315.9|2313.3|2303.3|2300.6|4031
1704441600000|2024-01-05 08:00:00|2306.1|2304.1|2303.9|2300.9|2308.8|2306.4|2302.1|2300.1|3601
1704445200000|2024-01-05 09:00:00|2303.8|2300.8|2298.2|2296.2|2306.1|2303.7|2296.9|2294.4|3584
1704448800000|2024-01-05 10:00:00|2298.3|2296.3|2300.8|2298.8|2301.8|2299.2|2295.2|2292.8|2986
1704452400000|2024-01-05 11:00:00|2300.7|2298.7|2300|2297|2303.2|2300.8|2297.6|2295.2|2705
1704456000000|2024-01-05 12:00:00|2299.9|2296.9|2302.5|2300.5|2305.9|2303.6|2298|2295.5|3803
1704459600000|2024-01-05 13:00:00|2302.9|2300.9|2306.8|2304.8|2314.1|2312.1|2279|2276|12644
1704463200000|2024-01-05 14:00:00|2306.6|2304.6|2314.3|2311.3|2315.7|2313.6|2298.6|2296.6|13034
1704466800000|2024-01-05 15:00:00|2314.1|2311.1|2330|2328|2353.2|2350.8|2314.1|2311.1|13695
1704470400000|2024-01-05 16:00:00|2329.9|2327.9|2324.7|2322.7|2337.5|2335.5|2322.2|2320.2|7518
1704474000000|2024-01-05 17:00:00|2324.8|2322.8|2316.7|2314.7|2327.7|2325.7|2315.5|2313.5|6803
1704477600000|2024-01-05 18:00:00|2316.6|2314.6|2327.2|2325.2|2327.7|2325.7|2312.3|2310.3|5427
1704481200000|2024-01-05 19:00:00|2327.4|2325.4|2320.7|2318.7|2331.3|2329.3|2318.4|2316.4|4070
1704484800000|2024-01-05 20:00:00|2320.8|2318.8|2319|2317|2321.4|2319.4|2316.9|2314.4|3222
1704488400000|2024-01-05 21:00:00|2318.8|2316.8|2320.5|2317.5|2322.8|2319.8|2317.1|2314.5|1678
1704668400000|2024-01-07 23:00:00|2315.8|2312.8|2313|2310|2317.2|2314.2|2311.3|2308.3|1838
1704672000000|2024-01-08 00:00:00|2313.2|2310.2|2320.3|2317.3|2320.3|2317.3|2312.9|2309.9|1360
1704675600000|2024-01-08 01:00:00|2320|2317|2315.1|2312.1|2322.7|2319.7|2313.5|2310.5|3131
1704679200000|2024-01-08 02:00:00|2314.9|2311.9|2308.9|2305.9|2315.2|2312.2|2308.3|2305.3|2315
1704682800000|2024-01-08 03:00:00|2308.8|2305.8|2305.3|2302.3|2310.4|2307.6|2302.6|2299.6|2568
1704686400000|2024-01-08 04:00:00|2305.4|2302.4|2303.9|2300.9|2306.9|2303.9|2303.6|2300.6|1297
1704690000000|2024-01-08 05:00:00|2304|2301|2301|2298|2305.8|2302.8|2297.1|2294.1|2567
1704693600000|2024-01-08 06:00:00|2300.9|2297.9|2307.4|2304.4|2309|2306|2300.2|2297.2|2664
1704697200000|2024-01-08 07:00:00|2307.5|2304.5|2303.4|2300.4|2307.8|2305.1|2299.4|2296.4|3470
1704700800000|2024-01-08 08:00:00|2303.3|2300.3|2293.9|2291.9|2303.9|2300.9|2293.8|2291.5|5333
1704704400000|2024-01-08 09:00:00|2294|2292|2300.9|2297.9|2303.9|2300.9|2292.2|2289.4|4535
1704708000000|2024-01-08 10:00:00|2300.7|2297.7|2297.7|2295.7|2302.6|2299.6|2295.7|2293.1|3066
1704711600000|2024-01-08 11:00:00|2298.3|2295.3|2286.2|2283.2|2298.4|2295.5|2285.7|2282.8|4033
1704715200000|2024-01-08 12:00:00|2286|2283|2297.8|2294.8|2298.6|2295.6|2285.4|2282.4|3225
1704718800000|2024-01-08 13:00:00|2297.9|2294.9|2290.7|2288.7|2299.3|2297.3|2286.9|2284.9|7432
1704722400000|2024-01-08 14:00:00|2290.8|2288.8|2308.5|2306.5|2310.3|2308.3|2290.3|2288.3|8764
1704726000000|2024-01-08 15:00:00|2308.4|2306.4|2317.2|2315.2|2318.8|2316.8|2307|2305|7964
1704729600000|2024-01-08 16:00:00|2317.5|2315.5|2318.7|2316.7|2321.8|2319.8|2315|2312.9|5905
1704733200000|2024-01-08 17:00:00|2318.8|2316.8|2313.8|2311.8|2320.8|2318.8|2312.7|2310.7|3509
1704736800000|2024-01-08 18:00:00|2313.7|2311.7|2309.5|2307.5|2314.9|2312.9|2308.9|2306.8|2848
1704740400000|2024-01-08 19:00:00|2309.4|2307.4|2313.7|2311.7|2314.2|2312.2|2309.1|2307.1|1778
1704744000000|2024-01-08 20:00:00|2313.6|2311.6|2309.8|2307.8|2313.9|2311.9|2306.5|2304.2|2536
1704747600000|2024-01-08 21:00:00|2309.6|2307.6|2312.4|2309.4|2313.5|2311.1|2309.6|2307.6|1040
1704754800000|2024-01-08 23:00:00|2312.5|2309.5|2313.2|2311.2|2314.6|2312.1|2311.1|2308.2|866
1704758400000|2024-01-09 00:00:00|2313.3|2311.3|2316.2|2314.2|2317.9|2315.4|2313.2|2310.7|1656
1704762000000|2024-01-09 01:00:00|2316.4|2314.4|2313.9|2310.9|2320.6|2318.1|2312.1|2309.4|2828
1704765600000|2024-01-09 02:00:00|2313.8|2310.8|2314.9|2312.9|2319.8|2317.6|2313.3|2310.8|2419
1704769200000|2024-01-09 03:00:00|2315|2313|2317.1|2314.1|2319.9|2317.7|2314.8|2312.7|1531
1704772800000|2024-01-09 04:00:00|2317|2314|2314.8|2312.8|2317.3|2314.8|2312.6|2310.3|1234
1704776400000|2024-01-09 05:00:00|2314.7|2312.7|2311.9|2309.9|2315.8|2313.3|2309.2|2306.8|1879
1704780000000|2024-01-09 06:00:00|2311.8|2309.8|2310.6|2308.6|2313.7|2311.4|2309.4|2307.1|2352
1704783600000|2024-01-09 07:00:00|2310.7|2308.7|2320.9|2318.9|2321.3|2319.1|2309.4|2307.4|3017
1704787200000|2024-01-09 08:00:00|2321|2319|2316.4|2314.4|2339.3|2336.7|2314.1|2311.8|6276
1704790800000|2024-01-09 09:00:00|2316.2|2314.2|2318|2315|2323.2|2321.1|2311.9|2309.4|4120
1704794400000|2024-01-09 10:00:00|2318.1|2315.1|2313.5|2311.5|2323.1|2320.9|2312.5|2310.5|4163
1704798000000|2024-01-09 11:00:00|2313.6|2311.6|2313.9|2311.9|2315.4|2313.3|2309.7|2307.7|3257
1704801600000|2024-01-09 12:00:00|2313.8|2311.8|2318|2316|2318.4|2316.4|2311.6|2309.4|3074
1704805200000|2024-01-09 13:00:00|2317.9|2315.9|2319.6|2317.6|2326.8|2324.8|2308.9|2306.9|6845
1704808800000|2024-01-09 14:00:00|2319.5|2317.5|2310.9|2308.9|2324.9|2322.9|2309.1|2307.1|7235
1704812400000|2024-01-09 15:00:00|2311|2309|2298.1|2296.1|2312.7|2310.7|2295.5|2293.5|6927
1704816000000|2024-01-09 16:00:00|2298|2296|2301.7|2299.7|2305.9|2303.9|2295|2293|5219
1704819600000|2024-01-09 17:00:00|2301.9|2299.9|2292.2|2290.2|2302.1|2300.1|2291.6|2289.6|3831
1704823200000|2024-01-09 18:00:00|2292|2290|2295.4|2293.4|2297.6|2295.6|2290.7|2288.7|3976
1704826800000|2024-01-09 19:00:00|2295.8|2293.8|2294.8|2292.8|2297.3|2295.3|2291.9|2289.9|2739
1704830400000|2024-01-09 20:00:00|2294.9|2292.9|2296.1|2294.1|2300.2|2298.2|2294.6|2292.6|2439
1704834000000|2024-01-09 21:00:00|2296|2294|2299.4|2296.4|2300.1|2297.3|2295.8|2293.8|925
1704841200000|2024-01-09 23:00:00|2299.8|2296.8|2300.1|2297.1|2300.9|2297.9|2297.9|2294.9|994
1704844800000|2024-01-10 00:00:00|2300.2|2297.2|2298.7|2295.7|2301.6|2298.6|2297.8|2294.8|1000
1704848400000|2024-01-10 01:00:00|2298.8|2295.8|2304.4|2301.4|2304.7|2302.2|2294.7|2292.2|2736
1704852000000|2024-01-10 02:00:00|2304.3|2301.3|2300.6|2297.6|2305.7|2302.8|2298.7|2296.2|2160
1704855600000|2024-01-10 03:00:00|2300.7|2297.7|2294.8|2291.8|2300.9|2298.4|2293.5|2290.7|1543
1704859200000|2024-01-10 04:00:00|2294.7|2291.7|2296.2|2293.2|2297.6|2295|2294|2291.2|1111
1704862800000|2024-01-10 05:00:00|2296.3|2293.3|2288.4|2285.4|2297.3|2294.8|2286.4|2284.1|2360
1704866400000|2024-01-10 06:00:00|2288.3|2285.3|2286.7|2284.7|2289.4|2286.9|2283.2|2280.8|3203
1704870000000|2024-01-10 07:00:00|2286.9|2284.9|2296.5|2294.5|2299.2|2297|2286.4|2283.8|3976
1704873600000|2024-01-10 08:00:00|2296.4|2294.4|2307.3|2305.3|2308|2305.8|2295.5|2293.5|4771
1704877200000|2024-01-10 09:00:00|2307.4|2305.4|2306.7|2304.7|2309.8|2307.3|2305.8|2303.5|3350
1704880800000|2024-01-10 10:00:00|2306.5|2304.5|2301.6|2299.6|2311.9|2309.8|2301.5|2299.4|2751
1704884400000|2024-01-10 11:00:00|2301.7|2299.7|2296.8|2293.8|2302.9|2300.4|2295.5|2293.3|2329
1704888000000|2024-01-10 12:00:00|2296.7|2293.7|2295.8|2293.8|2302|2300|2294.9|2292.9|2906
1704891600000|2024-01-10 13:00:00|2296.4|2293.4|2288.7|2286.7|2305.7|2303.6|2288.5|2286.5|5795
1704895200000|2024-01-10 14:00:00|2289|2287|2282.9|2280.9|2294.9|2292.5|2280|2278|6606
1704898800000|2024-01-10 15:00:00|2282.4|2280.4|2292.7|2290.7|2295.8|2293.8|2278.3|2276.3|6494
1704902400000|2024-01-10 16:00:00|2292.8|2290.8|2293.6|2291.6|2296.7|2294.7|2283.6|2281.6|4278
1704906000000|2024-01-10 17:00:00|2293.7|2291.7|2290.8|2288.8|2296|2293.8|2288.2|2286.2|3236
1704909600000|2024-01-10 18:00:00|2290.9|2288.9|2294.2|2292.2|2295|2292.8|2287.3|2285.3|3084
1704913200000|2024-01-10 19:00:00|2294.3|2292.3|2293.6|2291.6|2295.3|2293.2|2289.8|2287.8|1816
1704916800000|2024-01-10 20:00:00|2293.5|2291.5|2289.1|2287.1|2295.9|2293.4|2287|2284.6|2772
1704920400000|2024-01-10 21:00:00|2289.2|2286.1|2291.3|2288.3|2291.5|2289.1|2288.1|2285.7|917
1704927600000|2024-01-10 23:00:00|2291.8|2288.8|2292.7|2289.7|2293.9|2290.5|2290.9|2286.4|710
1704931200000|2024-01-11 00:00:00|2292.8|2289.8|2297.5|2294.5|2297.9|2295.1|2292.4|2289.5|1001
1704934800000|2024-01-11 01:00:00|2297.6|2294.6|2300.4|2297.4|2301.5|2298.7|2295.8|2292.8|2082
1704938400000|2024-01-11 02:00:00|2300.5|2297.5|2296.6|2293.6|2305.4|2302.7|2296.2|2293.2|2251
1704942000000|2024-01-11 03:00:00|2296.7|2293.7|2301.8|2298.8|2302.5|2299.8|2296.2|2293.4|1371
1704945600000|2024-01-11 04:00:00|2301.9|2298.9|2302.9|2300.9|2304.4|2301.9|2301.5|2298.9|949
1704949200000|2024-01-11 05:00:00|2303|2301|2306.3|2303.3|2308.4|2305.7|2302.4|2299.7|1744
1704952800000|2024-01-11 06:00:00|2306.2|2303.2|2308|2305|2310.1|2307.3|2304|2301|1957
1704956400000|2024-01-11 07:00:00|2307.9|2304.9|2306.3|2303.3|2311.1|2308.5|2305.9|2303.3|1787
1704960000000|2024-01-11 08:00:00|2306.1|2303.1|2299.8|2296.8|2306.5|2303.5|2298.8|2296.4|3026
1704963600000|2024-01-11 09:00:00|2299.9|2296.9|2298.5|2296.5|2300.8|2298.8|2296.9|2294.9|2866
1704967200000|2024-01-11 10:00:00|2298.4|2296.4|2298.8|2296.8|2299.5|2297.3|2296.8|2294.6|3356
1704970800000|2024-01-11 11:00:00|2298.9|2296.9|2305.4|2303.4|2306.7|2304.4|2297.8|2295.8|3751
1704974400000|2024-01-11 12:00:00|2305.2|2303.2|2305.1|2303.1|2309.1|2307|2303.1|2300.7|3795
1704978000000|2024-01-11 13:00:00|2305.5|2303.5|2290.2|2287.2|2323.4|2319.4|2288.2|2285.3|11143
1704981600000|2024-01-11 14:00:00|2290.3|2287.3|2291.3|2288.3|2303.9|2300.9|2279.7|2276.9|12189
1704985200000|2024-01-11 15:00:00|2291.2|2288.2|2277.5|2274.5|2291.2|2288.2|2265.9|2263.4|12020
1704988800000|2024-01-11 16:00:00|2277.2|2275.2|2259.6|2256.6|2278|2275.4|2248.8|2246.1|10731
1704992400000|2024-01-11 17:00:00|2259.7|2256.7|2253.8|2250.8|2264|2261.4|2251.8|2249.4|6499
1704996000000|2024-01-11 18:00:00|2253.7|2250.7|2256.1|2253.1|2258.9|2256.8|2250.5|2248.2|4728
1704999600000|2024-01-11 19:00:00|2256.3|2253.3|2273.5|2271.5|2275.4|2272.5|2255.8|2252.8|4397
1705003200000|2024-01-11 20:00:00|2273.6|2271.6|2275.7|2272.7|2277.6|2275.1|2268.2|2265.6|3592
1705006800000|2024-01-11 21:00:00|2275.8|2272.8|2276.7|2273.7|2279.3|2276.5|2275.1|2272.4|1342
1705014000000|2024-01-11 23:00:00|2278.5|2275.5|2290.3|2287.3|2290.5|2287.5|2277.8|2274.8|1587
1705017600000|2024-01-12 00:00:00|2290|2287|2280.8|2277.8|2291.1|2288.1|2280|2277|1955
1705021200000|2024-01-12 01:00:00|2280.9|2277.9|2291.1|2288.1|2291.6|2288.6|2280|2277|3450
1705024800000|2024-01-12 02:00:00|2291.3|2288.3|2290.3|2287.3|2293.5|2290.9|2288.5|2286.2|2413
1705028400000|2024-01-12 03:00:00|2290.4|2287.4|2286.8|2283.8|2293.2|2290.8|2285.4|2283.3|1675
1705032000000|2024-01-12 04:00:00|2286.7|2283.7|2289.5|2286.5|2290.2|2287.2|2283|2280.8|1415
1705035600000|2024-01-12 05:00:00|2289.4|2286.4|2287.7|2284.7|2291.4|2288.4|2284.5|2281.8|2214
1705039200000|2024-01-12 06:00:00|2287.8|2284.8|2286.6|2284.6|2290.9|2287.9|2286.6|2284.4|2089
1705042800000|2024-01-12 07:00:00|2286.7|2284.7|2290|2287|2292.3|2289.8|2282.2|2280.1|3419
1705046400000|2024-01-12 08:00:00|2290.1|2287.1|2294.8|2292.8|2300|2297.8|2289.5|2286.5|4817
1705050000000|2024-01-12 09:00:00|2294.7|2292.7|2291|2289|2297.2|2295|2290.4|2288|4596
1705053600000|2024-01-12 10:00:00|2290.9|2288.9|2303.2|2301.2|2303.3|2301.3|2290.8|2288.4|3796
1705057200000|2024-01-12 11:00:00|2303.3|2301.3|2300.7|2298.7|2307.2|2305.2|2295.6|2293.6|4308
1705060800000|2024-01-12 12:00:00|2301|2299|2303|2301|2308.9|2306.5|2300.6|2298.2|4711
1705064400000|2024-01-12 13:00:00|2303.1|2301.1|2332.1|2330.1|2335.8|2333.8|2300.4|2298.4|10061
1705068000000|2024-01-12 14:00:00|2332.2|2330.2|2337.9|2335.9|2349.1|2347.1|2324.3|2322.3|9661
1705071600000|2024-01-12 15:00:00|2337.8|2335.8|2335.4|2333.4|2354.4|2352.4|2332.4|2330.4|8753
1705075200000|2024-01-12 16:00:00|2335|2333|2323.1|2321.1|2338.6|2336.6|2321.4|2319.1|6830
1705078800000|2024-01-12 17:00:00|2323.2|2321.2|2313|2311|2324.5|2322.5|2306.8|2304.8|5136
1705082400000|2024-01-12 18:00:00|2313.1|2311.1|2319.4|2317.4|2319.7|2317.7|2311.6|2309.6|3647
1705086000000|2024-01-12 19:00:00|2319.3|2317.3|2317.4|2315.4|2323|2320.7|2314.5|2312.5|2068
1705089600000|2024-01-12 20:00:00|2317.3|2315.3|2316.6|2314.6|2317.4|2315.4|2315.1|2313.1|1644
1705093200000|2024-01-12 21:00:00|2316.8|2314.8|2321.3|2318.3|2321.6|2318.8|2315.7|2313.4|962
1705273200000|2024-01-14 23:00:00|2318|2315|2317.3|2314.3|2320.1|2317.1|2316.5|2313.5|1416
1705276800000|2024-01-15 00:00:00|2317.2|2314.2|2321.8|2318.8|2323.6|2320.6|2314.6|2311.8|1608
1705280400000|2024-01-15 01:00:00|2321.9|2318.9|2324.8|2321.8|2326.7|2323.8|2318.7|2315.7|4764
1705284000000|2024-01-15 02:00:00|2325.3|2322.3|2335|2332|2335.2|2332.2|2324|2321|4014
1705287600000|2024-01-15 03:00:00|2335.1|2332.1|2329.8|2326.8|2335.1|2332.1|2328.3|2325.4|2517
1705291200000|2024-01-15 04:00:00|2329.5|2326.5|2327|2324|2329.8|2326.8|2325.4|2322.4|2241
1705294800000|2024-01-15 05:00:00|2326.9|2323.9|2326.1|2323.1|2329|2326|2324.7|2321.7|2324
1705298400000|2024-01-15 06:00:00|2326.2|2323.2|2326.4|2323.4|2327.7|2324.7|2322.8|2319.8|2979
1705302000000|2024-01-15 07:00:00|2326.2|2323.2|2322.2|2319.2|2329.1|2326.1|2320.5|2317.9|4626
1705305600000|2024-01-15 08:00:00|2321.9|2318.9|2325.9|2322.9|2330.9|2327.9|2321.6|2318.9|4347
1705309200000|2024-01-15 09:00:00|2325.7|2322.7|2323.8|2320.8|2332.4|2329.4|2320.5|2317.5|3743
1705312800000|2024-01-15 10:00:00|2323.7|2320.7|2327.9|2324.9|2328.5|2325.5|2320|2317|3262
1705316400000|2024-01-15 11:00:00|2328|2325|2322.3|2319.3|2330|2327|2322.2|2319.2|3067
1705320000000|2024-01-15 12:00:00|2322.4|2319.4|2318.2|2315.2|2324|2321|2317|2314|2986
1705323600000|2024-01-15 13:00:00|2318.1|2315.1|2319.6|2316.6|2321.7|2318.7|2315.6|2312.6|4092
1705327200000|2024-01-15 14:00:00|2319.5|2316.5|2317.9|2314.9|2320.3|2317.3|2312.5|2309.5|4864
1705330800000|2024-01-15 15:00:00|2317.8|2314.8|2320|2317|2320.9|2318.1|2314.5|2311.5|4757
1705334400000|2024-01-15 16:00:00|2320.1|2317.1|2323.7|2320.7|2325.9|2322.9|2320|2317|2606
1705338000000|2024-01-15 17:00:00|2323.6|2320.6|2324.8|2321.8|2326.1|2323.2|2321.3|2318.3|1304
1705341600000|2024-01-15 18:00:00|2324.9|2321.9|2324.6|2321.6|2325.6|2322.6|2323.5|2320.5|416
1705345200000|2024-01-15 19:00:00|2324.8|2321.8|2323.8|2320.8|2324.9|2321.9|2321.8|2318.8|365
1705359600000|2024-01-15 23:00:00|2323.5|2320.5|2318.3|2315.3|2325.4|2322.4|2318.2|2315.2|1382
1705363200000|2024-01-16 00:00:00|2318.4|2315.4|2314.9|2311.9|2320.3|2317.3|2314.2|2311.2|2453
1705366800000|2024-01-16 01:00:00|2314.8|2311.8|2318.3|2315.3|2320.1|2317.1|2309.9|2306.9|4805
1705370400000|2024-01-16 02:00:00|2318.2|2315.2|2315.1|2312.1|2320.8|2317.8|2313.4|2310.4|3350
1705374000000|2024-01-16 03:00:00|2315.2|2312.2|2314.3|2311.3|2317.3|2314.3|2310.5|2307.5|2740
1705377600000|2024-01-16 04:00:00|2314.2|2311.2|2315.6|2312.6|2316.8|2313.8|2313.3|2310.3|1569
1705381200000|2024-01-16 05:00:00|2315.5|2312.5|2309|2306|2316.2|2313.2|2306.6|2303.6|3415
1705384800000|2024-01-16 06:00:00|2308.6|2305.6|2314.8|2311.8|2315.1|2312.2|2306.4|2303.4|3756
1705388400000|2024-01-16 07:00:00|2314.9|2311.9|2315.3|2312.3|2318.6|2315.6|2309.9|2306.9|5898
1705392000000|2024-01-16 08:00:00|2315.2|2312.2|2308.6|2305.6|2323.3|2320.3|2307.3|2304.3|9880
1705395600000|2024-01-16 09:00:00|2308.5|2305.5|2311|2308|2311.9|2308.9|2301.8|2298.8|9106
1705399200000|2024-01-16 10:00:00|2311.3|2308.3|2304|2301|2314.3|2311.3|2303|2300|6175
1705402800000|2024-01-16 11:00:00|2304.3|2301.3|2306.7|2303.7|2307.8|2304.8|2301.5|2298.5|5844
1705406400000|2024-01-16 12:00:00|2306.8|2303.8|2306.2|2303.2|2309.5|2306.5|2299.7|2296.7|5558
1705410000000|2024-01-16 13:00:00|2306.3|2303.3|2301.6|2298.6|2318.4|2315.7|2293.6|2291.1|11552
1705413600000|2024-01-16 14:00:00|2301.5|2298.5|2299.4|2297.4|2316|2313|2295.1|2292.5|11731
1705417200000|2024-01-16 15:00:00|2299.9|2296.9|2302.4|2300.4|2303.9|2301.7|2291|2288.6|11399
1705420800000|2024-01-16 16:00:00|2302.5|2300.5|2297.8|2294.8|2308.1|2305.6|2287.5|2284.9|14019
1705424400000|2024-01-16 17:00:00|2297.5|2294.5|2290.2|2288.2|2299|2296.2|2287.2|2284.4|8587
1705428000000|2024-01-16 18:00:00|2290.5|2288.5|2290.8|2287.8|2299.9|2297|2288.4|2285.4|6815
1705431600000|2024-01-16 19:00:00|2291|2288|2298.6|2295.6|2300.4|2297.5|2290.6|2287.6|5045
1705435200000|2024-01-16 20:00:00|2298.7|2295.7|2293.3|2290.3|2299.9|2296.9|2292.1|2289.1|3798
1705438800000|2024-01-16 21:00:00|2293.2|2290.2|2293.7|2290.7|2294|2291.4|2291.9|2289.3|1201
1705446000000|2024-01-16 23:00:00|2293.2|2290.2|2292.4|2289.4|2293.5|2290.5|2289.4|2286.4|1418
1705449600000|2024-01-17 00:00:00|2292.2|2289.2|2293.1|2290.1|2293.7|2290.7|2288.9|2285.9|2212
1705453200000|2024-01-17 01:00:00|2292.9|2289.9|2292.2|2289.2|2293.6|2290.6|2288.2|2285.2|5017
1705456800000|2024-01-17 02:00:00|2292.3|2289.3|2289.5|2286.5|2296.5|2293.5|2287.5|2284.5|4727
1705460400000|2024-01-17 03:00:00|2289.6|2286.6|2281.9|2278.9|2290.2|2287.2|2281.4|2278.4|3520
1705464000000|2024-01-17 04:00:00|2281.8|2278.8|2287.8|2284.8|2289.2|2286.2|2281.1|2278.1|2571
1705467600000|2024-01-17 05:00:00|2287.7|2284.7|2279.3|2276.3|2287.7|2284.7|2277.9|2274.9|4651
1705471200000|2024-01-17 06:00:00|2279.4|2276.4|2271.3|2268.3|2279.9|2276.9|2269.5|2266.5|6439
1705474800000|2024-01-17 07:00:00|2271.4|2268.4|2275.4|2272.4|2278.9|2275.9|2265.8|2262.9|7821
1705478400000|2024-01-17 08:00:00|2275.6|2272.6|2270.6|2267.6|2278.9|2275.9|2270.6|2267.6|6664
1705482000000|2024-01-17 09:00:00|2270.5|2267.5|2282.1|2279.1|2282.4|2279.4|2266.4|2263.5|5124
1705485600000|2024-01-17 10:00:00|2281.8|2278.8|2285.4|2282.4|2289.8|2286.8|2281.6|2278.6|5032
1705489200000|2024-01-17 11:00:00|2285.6|2282.6|2277.8|2274.8|2286.1|2283.1|2276.7|2273.7|5016
1705492800000|2024-01-17 12:00:00|2277.6|2274.6|2284.5|2281.5|2288.4|2285.7|2276.6|2273.6|7051
1705496400000|2024-01-17 13:00:00|2284.7|2281.7|2272.9|2269.9|2285.9|2283.5|2269|2266|11174
1705500000000|2024-01-17 14:00:00|2273.1|2270.1|2262.8|2259.8|2275.2|2272.6|2260.4|2257.9|11653
1705503600000|2024-01-17 15:00:00|2262.6|2259.6|2265.4|2262.4|2273.1|2270.5|2258.9|2256|12778
1705507200000|2024-01-17 16:00:00|2265.3|2262.3|2257.1|2254.1|2271.3|2268.8|2254.3|2251.5|9198
1705510800000|2024-01-17 17:00:00|2257.3|2254.3|2259.4|2256.4|2260.4|2257.4|2252|2249.8|5853
1705514400000|2024-01-17 18:00:00|2259.5|2256.5|2256.5|2253.5|2259.9|2256.9|2252.9|2250.2|5270
1705518000000|2024-01-17 19:00:00|2256.4|2253.4|2256|2253|2260|2257.4|2254.9|2251.9|4248
1705521600000|2024-01-17 20:00:00|2256.2|2253.2|2257.9|2254.9|2258.5|2255.5|2253|2250|3611
1705525200000|2024-01-17 21:00:00|2258.1|2255.1|2257.4|2254.4|2258.5|2255.5|2256.2|2253.6|1154
1705532400000|2024-01-17 23:00:00|2257.1|2254.1|2261.4|2258.4|2262.1|2259.1|2254.6|2251.6|1800
1705536000000|2024-01-18 00:00:00|2261.3|2258.3|2262.2|2259.2|2262.5|2259.5|2257.7|2254.7|2406
1705539600000|2024-01-18 01:00:00|2262.1|2259.1|2262.6|2259.6|2264.3|2261.3|2257.4|2254.4|4661
1705543200000|2024-01-18 02:00:00|2262.4|2259.4|2255.7|2252.7|2264.3|2261.3|2254.4|2251.4|3543
1705546800000|2024-01-18 03:00:00|2255.6|2252.6|2262.1|2259.1|2263.5|2260.5|2254.5|2251.5|3787
1705550400000|2024-01-18 04:00:00|2261.8|2258.8|2262.1|2259.1|2263|2260|2260.2|2257.2|2093
1705554000000|2024-01-18 05:00:00|2261.8|2258.8|2260.8|2257.8|2262.6|2259.8|2256.3|2253.3|3927
1705557600000|2024-01-18 06:00:00|2260.7|2257.7|2268.8|2265.8|2270.1|2267.1|2260.2|2257.2|5466
1705561200000|2024-01-18 07:00:00|2269|2266|2266.5|2263.5|2270.1|2267.3|2262.1|2259.2|5707
1705564800000|2024-01-18 08:00:00|2266.7|2263.7|2259.2|2256.2|2266.7|2264.1|2257.5|2254.8|7082
1705568400000|2024-01-18 09:00:00|2259|2256|2260.8|2258.8|2267.5|2265|2254.2|2251.8|6363
1705572000000|2024-01-18 10:00:00|2260.7|2258.7|2261.2|2259.2|2264|2261.4|2257|2254.5|4263
1705575600000|2024-01-18 11:00:00|2261.3|2259.3|2260.5|2257.5|2263.8|2261.7|2256.2|2253.8|4312
1705579200000|2024-01-18 12:00:00|2260.4|2257.4|2261.5|2259.5|2266.9|2264.5|2259.8|2257.1|6672
1705582800000|2024-01-18 13:00:00|2262|2259|2245.5|2243.5|2263.2|2260.6|2243.8|2237.5|10565
1705586400000|2024-01-18 14:00:00|2246|2244|2255.6|2253.6|2257.6|2255|2243.2|2241|12186
1705590000000|2024-01-18 15:00:00|2255.7|2253.7|2262.9|2259.9|2269.5|2266.5|2255.3|2252.4|9907
1705593600000|2024-01-18 16:00:00|2263.1|2260.1|2265.5|2262.5|2270.8|2268.3|2261|2258.4|7463
1705597200000|2024-01-18 17:00:00|2265.6|2262.6|2269.2|2267.2|2270.6|2268.1|2262.9|2260.2|5479
1705600800000|2024-01-18 18:00:00|2269.1|2267.1|2276|2274|2276.9|2274.6|2266.5|2263.9|6018
1705604400000|2024-01-18 19:00:00|2275.8|2273.8|2273|2271|2276.3|2273.8|2271.7|2269.3|4744
1705608000000|2024-01-18 20:00:00|2273.1|2271.1|2275.5|2273.5|2277.4|2275|2273|2270.7|4460
1705611600000|2024-01-18 21:00:00|2275.8|2272.8|2275.9|2272.9|2277.5|2275.2|2274.3|2271.8|1824
1705618800000|2024-01-18 23:00:00|2276.6|2273.6|2277.9|2274.9|2278.9|2275.9|2274.3|2271.3|2142
1705622400000|2024-01-19 00:00:00|2278.1|2275.1|2277|2274|2281.3|2278.3|2276.6|2273.6|2648
1705626000000|2024-01-19 01:00:00|2277.1|2274.1|2278.5|2275.5|2281|2278|2274.5|2271.5|5355
1705629600000|2024-01-19 02:00:00|2278.4|2275.4|2277.9|2274.9|2279.2|2276.2|2271.9|2268.9|4471
1705633200000|2024-01-19 03:00:00|2278|2275|2273.8|2270.8|2278.8|2275.8|2269.4|2266.4|2868
1705636800000|2024-01-19 04:00:00|2273.9|2270.9|2270.1|2267.1|2274|2271|2269.4|2266.4|2687
1705640400000|2024-01-19 05:00:00|2270|2267|2270.3|2267.3|2271.9|2268.9|2267.6|2264.8|3454
1705644000000|2024-01-19 06:00:00|2270.1|2267.1|2272.5|2269.5|2273.3|2270.3|2268|2265|4716
1705647600000|2024-01-19 07:00:00|2272.4|2269.4|2282.2|2279.2|2284.3|2281.3|2270.7|2267.7|7145
1705651200000|2024-01-19 08:00:00|2282|2279|2284|2281|2284.9|2281.9|2277.5|2274.9|5370
1705654800000|2024-01-19 09:00:00|2284.4|2281.4|2283.3|2280.3|2286|2283|2278.4|2275.4|4440
1705658400000|2024-01-19 10:00:00|2283.5|2280.5|2281.6|2278.6|2284.4|2281.4|2279.6|2276.6|3480
1705662000000|2024-01-19 11:00:00|2282|2279|2281.2|2278.2|2283.6|2280.6|2278.4|2275.4|3578
1705665600000|2024-01-19 12:00:00|2281.3|2278.3|2279.7|2276.7|2285.1|2282.1|2279.3|2276.3|4109
1705669200000|2024-01-19 13:00:00|2279.8|2276.8|2273.1|2270.1|2285.9|2282.9|2270.3|2267.5|8499
1705672800000|2024-01-19 14:00:00|2273|2270|2264|2261|2274.4|2271.7|2257.6|2255.3|9969
1705676400000|2024-01-19 15:00:00|2266.6|2263.6|2256.6|2254.6|2270.7|2267.7|2251.9|2249.4|12673
1705680000000|2024-01-19 16:00:00|2257|2255|2252.2|2249.2|2262.1|2259.4|2247.6|2245.2|8929
1705683600000|2024-01-19 17:00:00|2252|2249|2260.6|2257.6|2260.8|2258.4|2251.4|2248.7|6354
1705687200000|2024-01-19 18:00:00|2260.7|2257.7|2258.4|2256.4|2262.7|2260.1|2256.9|2254.7|3841
1705690800000|2024-01-19 19:00:00|2258.3|2256.3|2262.4|2260.4|2263.8|2261.6|2257.9|2255.9|3283
1705694400000|2024-01-19 20:00:00|2262.5|2260.5|2259.5|2256.5|2263.1|2261.1|2257.6|2255.6|2383
1705698000000|2024-01-19 21:00:00|2259.1|2257.1|2262.9|2260.9|2264.2|2261.2|2258.6|2256|2002
1705878000000|2024-01-21 23:00:00|2263.5|2258.5|2254.8|2249.8|2265.3|2259|2253.9|2248.5|1425
1705881600000|2024-01-22 00:00:00|2254.7|2249.7|2261.3|2257.3|2262.7|2258|2253.3|2248.3|1740
1705885200000|2024-01-22 01:00:00|2261.4|2257.4|2260.1|2257.1|2268.8|2263.8|2258.6|2254|3804
1705888800000|2024-01-22 02:00:00|2260.2|2257.2|2260.6|2257.6|2262|2259.5|2256.9|2254.4|2338
1705892400000|2024-01-22 03:00:00|2260.5|2257.5|2257.1|2254.1|2260.9|2258.5|2254.9|2252.1|1831
1705896000000|2024-01-22 04:00:00|2257.2|2254.2|2253.3|2250.3|2258|2255.4|2251.5|2248.9|1262
1705899600000|2024-01-22 05:00:00|2253.2|2250.2|2233|2230|2253.2|2250.5|2230.5|2227.5|3944
1705903200000|2024-01-22 06:00:00|2232.4|2229.4|2215.1|2213.1|2234|2231|2214.5|2212|5098
1705906800000|2024-01-22 07:00:00|2215|2213|2215.2|2213.2|2220.7|2217.7|2213|2210.5|3900
1705910400000|2024-01-22 08:00:00|2214.9|2212.9|2214.3|2212.3|2219.9|2217.5|2211|2209|4062
1705914000000|2024-01-22 09:00:00|2214.4|2212.4|2211.9|2209.9|2216.2|2214.2|2210.9|2208.9|2464
1705917600000|2024-01-22 10:00:00|2212.2|2210.2|2214.7|2212.7|2217.8|2215.8|2210.9|2208.9|2764
1705921200000|2024-01-22 11:00:00|2214.6|2212.6|2220.4|2218.4|2221.9|2219.7|2211.7|2209.7|3546
1705924800000|2024-01-22 12:00:00|2220.5|2218.5|2225.5|2223.5|2226.1|2224.1|2219.5|2217.2|4033
1705928400000|2024-01-22 13:00:00|2225.4|2223.4|2202.3|2200.3|2225.7|2223.7|2198.5|2196.5|7967
1705932000000|2024-01-22 14:00:00|2202.2|2200.2|2216.4|2214.4|2219.4|2217.4|2193.7|2191.7|8269
1705935600000|2024-01-22 15:00:00|2216.3|2214.3|2220.3|2218.3|2231|2229|2214.4|2212.4|7230
1705939200000|2024-01-22 16:00:00|2220.5|2218.5|2219.6|2217.6|2220.5|2218.5|2215.2|2213.2|4235
1705942800000|2024-01-22 17:00:00|2219.7|2217.7|2220.5|2218.5|2223.9|2221.9|2217.5|2215.5|2722
1705946400000|2024-01-22 18:00:00|2220.4|2218.4|2215.5|2213.5|2221|2219|2214|2211.6|2963
1705950000000|2024-01-22 19:00:00|2215.6|2213.6|2208.6|2206.6|2215.7|2213.7|2206.2|2204.2|2273
1705953600000|2024-01-22 20:00:00|2208.5|2206.5|2208.7|2206.7|2209|2207|2206|2204|1636
1705957200000|2024-01-22 21:00:00|2208.3|2206.3|2210.9|2207.9|2211.4|2208.8|2207.5|2205.3|875
1705964400000|2024-01-22 23:00:00|2209.9|2206.9|2209|2206|2210.7|2207.3|2207.6|2203.6|1019
1705968000000|2024-01-23 00:00:00|2209.1|2206.1|2213.6|2210.6|2214.1|2211.1|2209.1|2206.1|1065
1705971600000|2024-01-23 01:00:00|2213.7|2210.7|2213.7|2211.7|2216.9|2213.9|2206.7|2204.1|3377
1705975200000|2024-01-23 02:00:00|2213.8|2211.8|2218.8|2215.8|2223.7|2220.7|2211.8|2209.1|3935
1705978800000|2024-01-23 03:00:00|2218.7|2215.7|2230.5|2227.5|2232.5|2229.5|2217|2214|3580
1705982400000|2024-01-23 04:00:00|2230.6|2227.6|2230.6|2227.6|2230.7|2228.1|2227.5|2224.9|1314
1705986000000|2024-01-23 05:00:00|2231|2228|2238.3|2235.3|2240.2|2238|2229.8|2227.2|2690
1705989600000|2024-01-23 06:00:00|2238.2|2235.2|2242.7|2239.7|2244.3|2241.3|2234.2|2231.6|3977
1705993200000|2024-01-23 07:00:00|2242.5|2239.5|2235.7|2233.7|2245.6|2242.6|2229.8|2226.8|5223
1705996800000|2024-01-23 08:00:00|2235.9|2233.9|2230.9|2227.9|2236.8|2234.8|2228|2225.5|4104
1706000400000|2024-01-23 09:00:00|2230.3|2228.3|2229.8|2227.8|2232.6|2230.6|2225.6|2223.3|2987
1706004000000|2024-01-23 10:00:00|2229.5|2227.5|2225.7|2223.7|2229.9|2227.9|2223.3|2221.3|2618
1706007600000|2024-01-23 11:00:00|2225.6|2223.6|2226.9|2224.9|2229.8|2227.8|2224.2|2222.2|2477
1706011200000|2024-01-23 12:00:00|2226.7|2224.7|2231.1|2229.1|2233.4|2231.2|2224.9|2222.5|3188
1706014800000|2024-01-23 13:00:00|2231.5|2229.5|2233.6|2231.6|2238.7|2236.7|2229.9|2227.9|5231
1706018400000|2024-01-23 14:00:00|2233.5|2231.5|2234.4|2232.4|2246.3|2244.3|2229.5|2227.5|6984
1706022000000|2024-01-23 15:00:00|2234.3|2232.3|2239.1|2237.1|2244.6|2242.3|2234.1|2231.6|7293
1706025600000|2024-01-23 16:00:00|2239.2|2237.2|2236.8|2234.8|2241.7|2239.7|2233.1|2231.1|5878
1706029200000|2024-01-23 17:00:00|2236.9|2234.9|2234.5|2232.5|2237.7|2235.7|2229.3|2227.2|3426
1706032800000|2024-01-23 18:00:00|2234.4|2232.4|2236.6|2234.6|2237.5|2235.5|2231.4|2229.4|2858
1706036400000|2024-01-23 19:00:00|2236.7|2234.7|2246.2|2244.2|2246.5|2244.4|2236|2234|2349
1706040000000|2024-01-23 20:00:00|2246.1|2244.1|2245.7|2243.7|2246.8|2244.8|2244.2|2242.2|1566
1706043600000|2024-01-23 21:00:00|2245.8|2243.8|2245.4|2243.4|2246.4|2244.3|2243.7|2241.3|1082
1706050800000|2024-01-23 23:00:00|2246.1|2243.1|2248|2245|2248.2|2245.4|2245.6|2242|842
1706054400000|2024-01-24 00:00:00|2248.1|2245.1|2243.7|2240.7|2248.1|2245.2|2242.6|2240|1212
1706058000000|2024-01-24 01:00:00|2243.6|2240.6|2243.5|2241.5|2248.7|2245.7|2241.5|2239|2919
1706061600000|2024-01-24 02:00:00|2243.3|2241.3|2238.1|2235.1|2244|2241.7|2237.8|2234.8|1722
1706065200000|2024-01-24 03:00:00|2238.2|2235.2|2241.5|2238.5|2243|2240|2237.2|2234.4|1653
1706068800000|2024-01-24 04:00:00|2241.6|2238.6|2240.6|2237.6|2243.1|2240.3|2240.2|2237.4|1108
1706072400000|2024-01-24 05:00:00|2240.7|2237.7|2242.5|2239.5|2243.7|2241.2|2235.6|2232.7|2067
1706076000000|2024-01-24 06:00:00|2242.6|2239.6|2248.4|2246.4|2251.2|2248.6|2240.5|2237.7|2671
1706079600000|2024-01-24 07:00:00|2248.3|2246.3|2258.8|2255.8|2261.1|2258.1|2248.2|2245.8|3519
1706083200000|2024-01-24 08:00:00|2259|2256|2268.5|2266.5|2268.6|2266.6|2258.3|2255.6|4130
1706086800000|2024-01-24 09:00:00|2268.3|2266.3|2276|2274|2280.4|2277.9|2266.5|2264.4|3981
1706090400000|2024-01-24 10:00:00|2275.4|2273.4|2275.6|2273.6|2278.5|2276.5|2271|2268.6|2967
1706094000000|2024-01-24 11:00:00|2275.9|2273.9|2274.3|2272.3|2276.8|2274.5|2273.4|2271.4|2851
1706097600000|2024-01-24 12:00:00|2274.2|2272.2|2277.6|2275.6|2280.5|2278.2|2273.2|2270.6|3697
1706101200000|2024-01-24 13:00:00|2277.4|2275.4|2289|2287|2297.7|2295.4|2276.7|2274.7|9000
1706104800000|2024-01-24 14:00:00|2289.1|2287.1|2266.4|2264.4|2295.4|2293.4|2263.6|2261.6|9356
1706108400000|2024-01-24 15:00:00|2266.3|2264.3|2274|2272|2279.9|2277.9|2262.8|2260.1|9881
1706112000000|2024-01-24 16:00:00|2274.6|2272.6|2272.5|2270.5|2276.6|2274.6|2267.1|2265.1|6583
1706115600000|2024-01-24 17:00:00|2272.6|2270.6|2285.6|2283.6|2286.2|2284.2|2271.7|2269.7|4718
1706119200000|2024-01-24 18:00:00|2285.7|2283.7|2273.9|2271.9|2287.4|2285.4|2271.8|2269.8|5090
1706122800000|2024-01-24 19:00:00|2273.7|2271.7|2268.4|2266.4|2274.3|2272|2266.1|2264.1|2881
1706126400000|2024-01-24 20:00:00|2268.3|2266.3|2265.5|2263.5|2271|2269|2265.3|2263.3|2574
1706130000000|2024-01-24 21:00:00|2265.7|2263.7|2268.4|2265.4|2268.8|2266.2|2265.1|2263.1|1257
1706137200000|2024-01-24 23:00:00|2269.6|2266.6|2269|2266|2271.1|2267.3|2267.5|2263.7|1167
1706140800000|2024-01-25 00:00:00|2269.1|2266.1|2274.4|2271.4|2276.2|2273.2|2266.5|2263.5|1675
1706144400000|2024-01-25 01:00:00|2274.2|2271.2|2276|2273|2277.5|2274.5|2268.3|2265.3|3253
1706148000000|2024-01-25 02:00:00|2276.1|2273.1|2274.9|2271.9|2278.8|2275.8|2273.2|2270.2|2218
1706151600000|2024-01-25 03:00:00|2275|2272|2275.8|2273.8|2280|2277.6|2274.6|2271.9|1766
1706155200000|2024-01-25 04:00:00|2276.1|2273.1|2274.5|2272.5|2278.1|2275.8|2273.9|2271|1150
1706158800000|2024-01-25 05:00:00|2275|2272|2277.7|2274.7|2279.8|2277.5|2274|2271|1965
1706162400000|2024-01-25 06:00:00|2277.6|2274.6|2280.7|2277.7|2281.2|2278.5|2275.3|2272.3|2232
1706166000000|2024-01-25 07:00:00|2280.5|2277.5|2280.9|2277.9|2284.1|2281.1|2274.6|2271.6|2437
1706169600000|2024-01-25 08:00:00|2280.4|2278.4|2281.2|2279.2|2283.3|2281.3|2273|2270.8|3782
1706173200000|2024-01-25 09:00:00|2281.3|2279.3|2284.8|2282.8|2287|2285|2276.9|2274.9|3409
1706176800000|2024-01-25 10:00:00|2284.7|2282.7|2292.2|2290.2|2293.5|2291.3|2284.3|2282.3|2771
1706180400000|2024-01-25 11:00:00|2292.1|2290.1|2289|2287|2293.6|2291.4|2287.8|2285.1|2864
1706184000000|2024-01-25 12:00:00|2289.1|2287.1|2285.2|2283.2|2291.4|2289.1|2281.5|2279.5|4187
1706187600000|2024-01-25 13:00:00|2285|2283|2289.8|2287.8|2297|2294.8|2277.3|2273.6|10164
1706191200000|2024-01-25 14:00:00|2290.4|2287.4|2301.7|2298.7|2303.9|2301.2|2284|2281.8|9501
1706194800000|2024-01-25 15:00:00|2301.6|2298.6|2287.6|2285.6|2304.1|2301.6|2280.8|2278.4|8437
1706198400000|2024-01-25 16:00:00|2287.5|2285.5|2276.8|2274.8|2288.5|2286.2|2273.8|2271.8|5411
1706202000000|2024-01-25 17:00:00|2277|2275|2275.2|2273.2|2279.6|2277.3|2273.8|2271.6|3860
1706205600000|2024-01-25 18:00:00|2275.1|2273.1|2278.1|2276.1|2284.9|2282.6|2275.1|2272.8|3810
1706209200000|2024-01-25 19:00:00|2278|2276|2291.4|2288.4|2291.4|2289.1|2275.6|2273.6|2582
1706212800000|2024-01-25 20:00:00|2291|2289|2290.5|2288.5|2293|2290.5|2287.4|2285.3|1990
1706216400000|2024-01-25 21:00:00|2290.3|2288.3|2292.6|2289.6|2294|2291.4|2290.2|2288.2|969
1706223600000|2024-01-25 23:00:00|2290.7|2287.7|2292.9|2289.9|2293.5|2290.9|2290.4|2287.2|762
1706227200000|2024-01-26 00:00:00|2293|2290|2291.9|2288.9|2293.3|2290.5|2289.8|2286.9|1014
1706230800000|2024-01-26 01:00:00|2292|2289|2289.2|2286.2|2295.1|2292.1|2287.4|2284.8|2462
1706234400000|2024-01-26 02:00:00|2289.4|2286.4|2291.6|2288.6|2295.1|2292.1|2288.2|2285.5|1844
1706238000000|2024-01-26 03:00:00|2291.5|2288.5|2291.2|2288.2|2293.1|2290.1|2288.2|2285.2|1284
1706241600000|2024-01-26 04:00:00|2291.3|2288.3|2291.8|2288.8|2293|2290.3|2290.3|2287.3|832
1706245200000|2024-01-26 05:00:00|2291.7|2288.7|2296.9|2293.9|2298.3|2295.3|2290.8|2287.8|1456
1706248800000|2024-01-26 06:00:00|2297|2294|2290.3|2287.3|2297.4|2294.4|2289.5|2287|2136
1706252400000|2024-01-26 07:00:00|2290.4|2287.4|2285.3|2282.3|2291.6|2288.9|2283.6|2281.2|2266
1706256000000|2024-01-26 08:00:00|2285|2282|2286.6|2284.6|2290.6|2288.4|2283.6|2281.3|2551
1706259600000|2024-01-26 09:00:00|2286.7|2284.7|2291.5|2289.5|2294.7|2292.4|2281.6|2278.9|2658
1706263200000|2024-01-26 10:00:00|2291.4|2289.4|2296.8|2294.8|2297.8|2295.5|2291.4|2289.4|2187
1706266800000|2024-01-26 11:00:00|2296.9|2294.9|2293.8|2291.8|2299.4|2297.4|2292.2|2289.8|2352
1706270400000|2024-01-26 12:00:00|2293.5|2291.5|2288.4|2286.4|2295.3|2292.7|2287|2284.8|2350
1706274000000|2024-01-26 13:00:00|2288.5|2286.5|2284|2282|2292.4|2290.4|2273.3|2271.1|7752
1706277600000|2024-01-26 14:00:00|2284.2|2281.2|2280.7|2278.7|2288.2|2286|2271.5|2269.3|8012
1706281200000|2024-01-26 15:00:00|2280.1|2278.1|2278.2|2276.2|2285.5|2283.3|2271.1|2269.1|6423
1706284800000|2024-01-26 16:00:00|2278|2276|2280|2278|2280.7|2278.4|2274|2271.3|3784
1706288400000|2024-01-26 17:00:00|2279.9|2277.9|2275.9|2273.9|2281.1|2279|2273.3|2271|3159
1706292000000|2024-01-26 18:00:00|2276|2274|2276.1|2274.1|2281.1|2278.6|2274.8|2272.4|2464
1706295600000|2024-01-26 19:00:00|2276.2|2274.2|2277.8|2275.8|2279.1|2277.1|2274.5|2272.5|1477
1706299200000|2024-01-26 20:00:00|2277.9|2275.9|2281.6|2279.6|2283.4|2281.1|2277.1|2275.1|1486
1706302800000|2024-01-26 21:00:00|2281.5|2279.5|2281.6|2278.6|2283.5|2280.9|2280.9|2277.9|1168
1706482800000|2024-01-28 23:00:00|2292.6|2289.6|2291.6|2288.6|2301.4|2298.4|2290|2287|3466
1706486400000|2024-01-29 00:00:00|2291.7|2288.7|2286.4|2284.4|2291.9|2289.5|2281.2|2279.2|2602
1706490000000|2024-01-29 01:00:00|2286.8|2283.8|2290.1|2288.1|2295.3|2292.8|2286.2|2283.8|4601
1706493600000|2024-01-29 02:00:00|2290.2|2288.2|2291.8|2289.8|2292.4|2290.1|2285.1|2282.7|2616
1706497200000|2024-01-29 03:00:00|2291.7|2289.7|2292.7|2290.7|2294.1|2291.4|2289.5|2287.5|1949
1706500800000|2024-01-29 04:00:00|2292.9|2290.9|2293.7|2291.7|2295.9|2293.9|2291.5|2289.3|1422
1706504400000|2024-01-29 05:00:00|2293.8|2291.8|2289.4|2287.4|2294.6|2292.6|2289.1|2287.1|2568
1706508000000|2024-01-29 06:00:00|2289.2|2287.2|2294.6|2292.6|2295.2|2293.2|2288|2285.8|2809
1706511600000|2024-01-29 07:00:00|2294.7|2292.7|2300.6|2298.6|2304.3|2302.1|2294.6|2292.6|3290
1706515200000|2024-01-29 08:00:00|2300.5|2298.5|2300.1|2298.1|2304.9|2302.9|2298.7|2296.7|3573
1706518800000|2024-01-29 09:00:00|2300|2298|2295.4|2293.4|2301|2299|2295.2|2293.2|3335
1706522400000|2024-01-29 10:00:00|2295.3|2293.3|2296.5|2294.5|2296.8|2294.8|2293.3|2291.3|2640
1706526000000|2024-01-29 11:00:00|2296.4|2294.4|2301.7|2299.7|2301.9|2299.7|2295.5|2293.5|2915
1706529600000|2024-01-29 12:00:00|2301.6|2299.6|2303.4|2301.4|2306.6|2304.6|2301|2298.5|2793
1706533200000|2024-01-29 13:00:00|2303.5|2301.5|2305.5|2303.5|2309.2|2307.2|2296.8|2294.8|5183
1706536800000|2024-01-29 14:00:00|2305.6|2303.6|2284.4|2282.4|2306.8|2304.8|2278.1|2275.8|7265
1706540400000|2024-01-29 15:00:00|2284.3|2282.3|2295.8|2293.8|2297.2|2295.2|2279.1|2277.1|6760
1706544000000|2024-01-29 16:00:00|2295.9|2293.9|2309.5|2307.5|2311|2309|2295.7|2293.7|4731
1706547600000|2024-01-29 17:00:00|2309.6|2307.6|2315.6|2313.6|2322.9|2320.9|2309.4|2307.4|3652
1706551200000|2024-01-29 18:00:00|2315.7|2313.7|2314.7|2312.7|2316.5|2314.5|2312|2310|2682
1706554800000|2024-01-29 19:00:00|2314.8|2312.8|2311.9|2309.9|2317.3|2315.3|2310.6|2308.6|2417
1706558400000|2024-01-29 20:00:00|2312.2|2310.2|2320.3|2318.3|2323.3|2321.3|2312.2|2310.2|4216
1706562000000|2024-01-29 21:00:00|2320.1|2318.1|2321.8|2318.8|2322.4|2319.7|2318.6|2316.6|1169
1706569200000|2024-01-29 23:00:00|2322|2319|2321.1|2318.1|2323.3|2320.3|2320.7|2317.7|906
1706572800000|2024-01-30 00:00:00|2321|2318|2323.7|2321.7|2325.8|2323.4|2320.9|2318|1574
1706576400000|2024-01-30 01:00:00|2323.8|2321.8|2318.2|2316.2|2324.4|2322.4|2317.9|2315.5|3419
1706580000000|2024-01-30 02:00:00|2317.7|2315.7|2318.1|2315.1|2319.3|2316.7|2314.3|2311.6|3166
1706583600000|2024-01-30 03:00:00|2318|2315|2316.1|2314.1|2319.7|2317|2315.9|2313.4|2070
1706587200000|2024-01-30 04:00:00|2316.2|2314.2|2315.1|2313.1|2318.2|2316.1|2314.4|2312|1190
1706590800000|2024-01-30 05:00:00|2315.2|2313.2|2315.1|2313.1|2319.1|2317|2314.8|2312.3|2144
1706594400000|2024-01-30 06:00:00|2315|2313|2319.5|2317.5|2323|2320.8|2314.9|2312.8|2963
1706598000000|2024-01-30 07:00:00|2319.4|2317.4|2321.9|2319.9|2327.2|2325.2|2317.5|2315.5|3518
1706601600000|2024-01-30 08:00:00|2321.8|2319.8|2318.5|2316.5|2325.5|2323.2|2317.6|2315.4|3914
1706605200000|2024-01-30 09:00:00|2318.6|2316.6|2313.3|2311.3|2319.6|2317.6|2311.6|2309.3|2775
1706608800000|2024-01-30 10:00:00|2313.2|2311.2|2311.7|2309.7|2314|2312|2310.7|2308.7|2358
1706612400000|2024-01-30 11:00:00|2311.6|2309.6|2312.2|2310.2|2313.2|2310.9|2306.5|2304.3|2520
1706616000000|2024-01-30 12:00:00|2312.1|2310.1|2312.9|2310.9|2314.5|2312.3|2308.9|2306.6|2346
1706619600000|2024-01-30 13:00:00|2313|2311|2313.5|2311.5|2314.7|2312.7|2304.6|2302.4|5903
1706623200000|2024-01-30 14:00:00|2313.9|2310.9|2328.3|2325.3|2331.9|2329.5|2313.3|2310.6|7603
1706626800000|2024-01-30 15:00:00|2328.4|2325.4|2305.7|2303.7|2331|2328|2295|2293|10443
1706630400000|2024-01-30 16:00:00|2305.8|2303.8|2313.2|2311.2|2313.2|2311.2|2303|2301|4995
1706634000000|2024-01-30 17:00:00|2313.1|2311.1|2313.4|2311.4|2315.9|2313.9|2310.1|2308.1|3394
1706637600000|2024-01-30 18:00:00|2313.5|2311.5|2310.3|2308.3|2313.5|2311.5|2307|2305|3443
1706641200000|2024-01-30 19:00:00|2310.2|2308.2|2317.4|2315.4|2318.4|2316.4|2309.7|2307.7|2488
1706644800000|2024-01-30 20:00:00|2317.3|2315.3|2318.2|2316.2|2319.3|2317.3|2317|2315|1494
1706648400000|2024-01-30 21:00:00|2317.8|2315.8|2317.8|2314.8|2319.5|2316.6|2316.4|2314.4|1350
1706655600000|2024-01-30 23:00:00|2318.5|2315.5|2317.1|2315.1|2318.6|2315.6|2316|2313.9|472
1706659200000|2024-01-31 00:00:00|2317|2315|2315.5|2313.5|2322|2319.8|2315.1|2313.1|1406
1706662800000|2024-01-31 01:00:00|2315.7|2313.7|2309.4|2307.4|2316.8|2314.8|2309|2307|2390
1706666400000|2024-01-31 02:00:00|2309.3|2307.3|2308.6|2306.6|2310.1|2308.1|2305.6|2303.6|2582
1706670000000|2024-01-31 03:00:00|2308.5|2306.5|2308.6|2306.6|2310.4|2308.4|2307.1|2305.1|1665
1706673600000|2024-01-31 04:00:00|2308.7|2306.7|2309.9|2307.9|2311|2309|2306.5|2304.5|878
1706677200000|2024-01-31 05:00:00|2310|2308|2308.2|2306.2|2310.1|2308.1|2304.9|2302.6|1850
1706680800000|2024-01-31 06:00:00|2308.3|2306.3|2303.5|2301.5|2309.1|2307.1|2302|2300|2166
1706684400000|2024-01-31 07:00:00|2303.4|2301.4|2309.1|2307.1|2310|2307.8|2302.3|2300.3|3183
1706688000000|2024-01-31 08:00:00|2309.2|2307.2|2314.9|2312.9|2319.6|2317.6|2308.6|2306.6|3751
1706691600000|2024-01-31 09:00:00|2315|2313|2310.7|2308.7|2317.4|2315.4|2309.5|2307.5|3020
1706695200000|2024-01-31 10:00:00|2310.8|2308.8|2306.3|2304.3|2310.9|2308.9|2304.5|2302.5|2099
1706698800000|2024-01-31 11:00:00|2306.4|2304.4|2310.3|2307.3|2313.1|2311.1|2305.8|2303.8|1848
1706702400000|2024-01-31 12:00:00|2309.8|2307.8|2313.9|2310.9|2315.9|2313.9|2308.8|2306.8|2159
1706706000000|2024-01-31 13:00:00|2313.8|2310.8|2315|2313|2319.1|2317.1|2307.8|2305.8|7176
1706709600000|2024-01-31 14:00:00|2314.9|2312.9|2325.3|2323.3|2333.7|2331.6|2311|2309|7797
1706713200000|2024-01-31 15:00:00|2325.1|2323.1|2329.4|2327.4|2331.9|2329.9|2323.1|2321|9040
1706716800000|2024-01-31 16:00:00|2329.5|2327.5|2312.4|2310.4|2331.3|2329.3|2304.2|2302.2|7831
1706720400000|2024-01-31 17:00:00|2312.3|2310.3|2308.8|2306.8|2312.8|2310.8|2305.9|2303.9|4526
1706724000000|2024-01-31 18:00:00|2308.7|2306.7|2308.6|2305.6|2310.8|2307.2|2302.8|2300.8|4075
1706727600000|2024-01-31 19:00:00|2308.4|2305.4|2314.8|2311.8|2329.2|2326.2|2296|2293|15834
1706731200000|2024-01-31 20:00:00|2314.9|2311.9|2286.1|2283.1|2317|2314|2279.6|2276.6|14645
1706734800000|2024-01-31 21:00:00|2286|2283|2295.9|2292.9|2296.8|2293.8|2283.9|2280.9|5418
1706742000000|2024-01-31 23:00:00|2297.7|2290.3|2291.8|2289.8|2298.1|2293.5|2290.2|2288|1643
1706745600000|2024-02-01 00:00:00|2291.7|2289.7|2297.9|2295.9|2300.2|2298.2|2290.4|2288.2|2607
1706749200000|2024-02-01 01:00:00|2298.7|2296.7|2290.4|2288.4|2299.1|2297.1|2290.1|2288.1|5469
1706752800000|2024-02-01 02:00:00|2290.3|2288.3|2298.3|2296.3|2302.4|2300.4|2290|2288|3936
1706756400000|2024-02-01 03:00:00|2298.5|2296.5|2303.7|2301.7|2304.8|2302.8|2298.5|2296.5|2407
1706760000000|2024-02-01 04:00:00|2304|2302|2300.6|2298.6|2304.6|2302.6|2299.7|2297.7|1291
1706763600000|2024-02-01 05:00:00|2300.5|2298.5|2292.9|2290.9|2300.9|2298.9|2292.6|2290.6|2528
1706767200000|2024-02-01 06:00:00|2292.7|2290.7|2291.7|2289.7|2294.7|2292.7|2288.4|2286.4|2931
1706770800000|2024-02-01 07:00:00|2291.5|2289.5|2283.8|2281.8|2291.7|2289.7|2282.6|2280.6|3961
1706774400000|2024-02-01 08:00:00|2283.5|2281.5|2279.4|2277.4|2283.5|2281.5|2273.4|2271.4|5773
1706778000000|2024-02-01 09:00:00|2279.5|2277.5|2283.2|2281.2|2286.6|2284.6|2277.8|2275.8|4436
1706781600000|2024-02-01 10:00:00|2283.3|2281.3|2268|2266|2284.1|2282.1|2266.6|2264.6|3760
1706785200000|2024-02-01 11:00:00|2267.8|2265.8|2270.3|2267.3|2273.1|2271.1|2265.9|2263.9|4299
1706788800000|2024-02-01 12:00:00|2270.5|2267.5|2267.3|2265.3|2270.5|2267.5|2260|2258|5263
1706792400000|2024-02-01 13:00:00|2266.8|2264.8|2266.8|2264.8|2270|2268|2252.1|2250.1|9315
1706796000000|2024-02-01 14:00:00|2266.7|2264.7|2294.9|2291.9|2301.2|2299.2|2266.7|2264.7|10636
1706799600000|2024-02-01 15:00:00|2293.3|2291.3|2300.1|2298.1|2302.4|2300.4|2283.7|2280.7|10680
1706803200000|2024-02-01 16:00:00|2300.2|2298.2|2312.3|2310.3|2321.3|2319.3|2300|2298|9361
1706806800000|2024-02-01 17:00:00|2312.4|2310.4|2313.5|2311.5|2321.3|2319.3|2306.5|2304.5|7936
1706810400000|2024-02-01 18:00:00|2313.4|2311.4|2321.2|2319.2|2326.6|2324.6|2310.9|2308.9|6493
1706814000000|2024-02-01 19:00:00|2321.1|2319.1|2320.9|2318.9|2324.7|2322.7|2316.6|2314.6|3573
1706817600000|2024-02-01 20:00:00|2320.8|2318.8|2319.2|2317.2|2322.2|2320.2|2316.2|2314.2|2033
1706821200000|2024-02-01 21:00:00|2318.9|2316.9|2319.2|2316.2|2319.8|2317|2316.4|2314.4|1721
1706828400000|2024-02-01 23:00:00|2319.4|2316.4|2316.7|2314.7|2326.4|2317.4|2316|2313.6|864
1706832000000|2024-02-02 00:00:00|2316.6|2314.6|2315.3|2313.3|2320.1|2317.7|2314.8|2312.8|1612
1706835600000|2024-02-02 01:00:00|2315.2|2313.2|2314.2|2312.2|2320.7|2318.5|2311.3|2308.9|4346
1706839200000|2024-02-02 02:00:00|2313.8|2311.8|2314.4|2312.4|2316.6|2314.3|2310.2|2307.9|2883
1706842800000|2024-02-02 03:00:00|2314.5|2312.5|2315.1|2313.1|2315.8|2313.8|2313|2310.7|1771
1706846400000|2024-02-02 04:00:00|2315|2313|2317.5|2315.5|2317.9|2315.9|2314.6|2312.2|1376
1706850000000|2024-02-02 05:00:00|2317.4|2315.4|2317.7|2315.7|2321.1|2319.1|2315.4|2313.4|2750
1706853600000|2024-02-02 06:00:00|2317.8|2315.8|2315.8|2313.8|2321.5|2319.5|2314.3|2311.9|3528
1706857200000|2024-02-02 07:00:00|2315.9|2313.9|2318.7|2316.7|2321.2|2319.2|2314.1|2312.1|2943
1706860800000|2024-02-02 08:00:00|2318.8|2316.8|2315.1|2313.1|2322.6|2320.6|2314.6|2312.6|3014
1706864400000|2024-02-02 09:00:00|2315.2|2313.2|2318.7|2316.7|2322.9|2320.9|2313.6|2311.6|3416
1706868000000|2024-02-02 10:00:00|2318.6|2316.6|2319.9|2317.9|2322.8|2320.8|2318.2|2316.2|2756
1706871600000|2024-02-02 11:00:00|2319.8|2317.8|2325.3|2323.3|2326.1|2324.1|2318.5|2316.5|2200
1706875200000|2024-02-02 12:00:00|2325.4|2323.4|2318.1|2316.1|2326|2323.8|2316.2|2314.2|3127
1706878800000|2024-02-02 13:00:00|2318.2|2316.2|2256.8|2254.8|2319.7|2317.7|2255.2|2253.2|11626
1706882400000|2024-02-02 14:00:00|2256.7|2254.7|2267.4|2258.4|2267.9|2265.7|2241.2|2239.2|13021
1706886000000|2024-02-02 15:00:00|2258.4|2255.4|2264.3|2262.3|2265.6|2263.6|2250.6|2248.6|11183
1706889600000|2024-02-02 16:00:00|2264.5|2262.5|2266.7|2264.7|2268.1|2266.1|2258|2256|8413
1706893200000|2024-02-02 17:00:00|2266.8|2264.8|2267|2265|2267.6|2265.6|2259.3|2257.3|4673
1706896800000|2024-02-02 18:00:00|2267.1|2265.1|2269.2|2267.2|2272.2|2270.2|2264.2|2262.2|5149
1706900400000|2024-02-02 19:00:00|2269.1|2267.1|2272|2270|2272.9|2270.9|2267|2265|3454
1706904000000|2024-02-02 20:00:00|2272.1|2270.1|2267.3|2265.3|2272.9|2270.9|2266.7|2264.7|2170
1706907600000|2024-02-02 21:00:00|2267.4|2265.4|2270.3|2267.3|2272.4|2269.4|2267.4|2265.1|1490
1707087600000|2024-02-04 23:00:00|2272.1|2269.1|2271.2|2268.2|2274.9|2270|2267.4|2264.4|1861
1707091200000|2024-02-05 00:00:00|2271.1|2268.1|2265.2|2262.2|2273.4|2270.9|2257.5|2254.8|3753
1707094800000|2024-02-05 01:00:00|2265.3|2262.3|2264.6|2262.6|2266.7|2264.3|2255.7|2253.2|4084
1707098400000|2024-02-05 02:00:00|2264.3|2262.3|2257.7|2255.7|2266.6|2264.2|2255.5|2253.1|4216
1707102000000|2024-02-05 03:00:00|2257.5|2255.5|2258.1|2256.1|2259.9|2257.7|2252.7|2250.7|3370
1707105600000|2024-02-05 04:00:00|2258.3|2256.3|2256.2|2254.2|2260.8|2258.6|2255.9|2253.9|1860
1707109200000|2024-02-05 05:00:00|2256.4|2254.4|2258.2|2256.2|2258.8|2256.8|2252.4|2250.1|3775
1707112800000|2024-02-05 06:00:00|2258|2256|2260.1|2258.1|2261|2258.8|2253|2250.6|3346
1707116400000|2024-02-05 07:00:00|2259.8|2257.8|2255.7|2253.7|2260.8|2258.8|2252|2249.9|4196
1707120000000|2024-02-05 08:00:00|2255.6|2253.6|2246|2244|2256.4|2254.4|2244.6|2242.6|4314
1707123600000|2024-02-05 09:00:00|2245.9|2243.9|2243|2241|2249.6|2247.6|2237.4|2235.4|3497
1707127200000|2024-02-05 10:00:00|2242.9|2240.9|2245.9|2243.9|2247.6|2245.6|2242|2240|2997
1707130800000|2024-02-05 11:00:00|2246|2244|2250.8|2247.8|2253.6|2251.6|2245|2243|2516
1707134400000|2024-02-05 12:00:00|2250.7|2247.7|2241.8|2239.8|2252.2|2250.1|2241.8|2239.8|3558
1707138000000|2024-02-05 13:00:00|2241.9|2239.9|2231.3|2229.3|2242.4|2240.4|2225.5|2223.2|7061
1707141600000|2024-02-05 14:00:00|2231.2|2229.2|2242.6|2239.6|2245|2243|2227.6|2225.6|7893
1707145200000|2024-02-05 15:00:00|2242.8|2239.8|2234.2|2232.2|2242.8|2239.8|2229.9|2227.9|8796
1707148800000|2024-02-05 16:00:00|2234.3|2232.3|2229.7|2227.7|2237.4|2235.4|2227.4|2225.4|4358
1707152400000|2024-02-05 17:00:00|2229.8|2227.8|2236.5|2234.5|2237.1|2235.1|2228.8|2226.8|3204
1707156000000|2024-02-05 18:00:00|2236.6|2234.6|2237.6|2235.6|2239.6|2237.6|2233.5|2231.5|2491
1707159600000|2024-02-05 19:00:00|2237.7|2235.7|2236.7|2234.7|2239.9|2237.9|2235.8|2233.8|1875
1707163200000|2024-02-05 20:00:00|2236.5|2234.5|2236.4|2234.4|2237.6|2235.6|2232.8|2230.8|1844
1707166800000|2024-02-05 21:00:00|2236.7|2234.7|2237.4|2234.4|2237.8|2235.2|2235|2233|807
1707174000000|2024-02-05 23:00:00|2236|2233|2231.8|2229.8|2236.7|2233.2|2231.3|2229.1|659
1707177600000|2024-02-06 00:00:00|2231.9|2229.9|2235|2233|2236.4|2234|2231.2|2228.8|1014
1707181200000|2024-02-06 01:00:00|2234.9|2232.9|2237.7|2234.7|2238.3|2235.8|2233.9|2230.9|3375
1707184800000|2024-02-06 02:00:00|2237.8|2234.8|2236.6|2234.6|2238.4|2236|2233.5|2231.2|2448
1707188400000|2024-02-06 03:00:00|2236.7|2234.7|2233.8|2231.8|2238.2|2235.9|2233.7|2231.7|2115
1707192000000|2024-02-06 04:00:00|2233.9|2231.9|2237.7|2235.7|2238.5|2236.3|2232.7|2230.7|1648
1707195600000|2024-02-06 05:00:00|2237.6|2235.6|2245.8|2243.8|2248.1|2246.1|2237|2234.6|3446
1707199200000|2024-02-06 06:00:00|2245.9|2243.9|2239.7|2237.7|2246.6|2244.6|2238.2|2236.2|3111
1707202800000|2024-02-06 07:00:00|2239.6|2237.6|2239.7|2237.7|2245.2|2243.2|2238.8|2236.8|2891
1707206400000|2024-02-06 08:00:00|2239.6|2237.6|2233.9|2231.9|2240.4|2238.4|2233|2231|2375
1707210000000|2024-02-06 09:00:00|2234|2232|2231.6|2229.6|2235.3|2233.3|2231.1|2229.1|2912
1707213600000|2024-02-06 10:00:00|2231.4|2229.4|2229.9|2227.9|2233.6|2231.6|2228.3|2226.3|2164
1707217200000|2024-02-06 11:00:00|2230|2228|2231.2|2229.2|2234.7|2232.7|2228.5|2226.5|2382
1707220800000|2024-02-06 12:00:00|2231.3|2229.3|2233.5|2231.5|2233.6|2231.6|2227.2|2225.2|2730
1707224400000|2024-02-06 13:00:00|2233.4|2231.4|2234.6|2232.6|2238.2|2236.2|2230.9|2228.9|5679
1707228000000|2024-02-06 14:00:00|2234.3|2232.3|2234.2|2232.2|2239.9|2237.9|2229|2227|5927
1707231600000|2024-02-06 15:00:00|2234.1|2232.1|2247.1|2245.1|2249.9|2247.9|2231|2229|7485
1707235200000|2024-02-06 16:00:00|2246.9|2244.9|2244.2|2242.2|2248.3|2246.3|2242.4|2240.4|4879
1707238800000|2024-02-06 17:00:00|2244|2242|2245.6|2243.6|2248.2|2246.2|2238.2|2236.2|3333
1707242400000|2024-02-06 18:00:00|2245.2|2243.2|2246.4|2244.4|2247.9|2245.9|2239.2|2237.2|2789
1707246000000|2024-02-06 19:00:00|2246.3|2244.3|2243.6|2241.6|2247|2245|2242.3|2240.3|1820
1707249600000|2024-02-06 20:00:00|2243.7|2241.7|2243.6|2241.6|2246.2|2244.2|2242.1|2240.1|1445
1707253200000|2024-02-06 21:00:00|2243.3|2241.3|2244|2241|2244.8|2242.4|2242|2239.4|799
1707260400000|2024-02-06 23:00:00|2242.9|2239.9|2241.9|2239.9|2245.4|2242.2|2241.6|2238.8|898
1707264000000|2024-02-07 00:00:00|2241.8|2239.8|2243.9|2241.9|2244.7|2242.1|2240.5|2238.2|1058
1707267600000|2024-02-07 01:00:00|2244|2242|2242.5|2240.5|2246.4|2243.8|2240|2238|3581
1707271200000|2024-02-07 02:00:00|2242.4|2240.4|2239.9|2237.9|2244.5|2242.5|2238.3|2236|2399
1707274800000|2024-02-07 03:00:00|2239.8|2237.8|2234.2|2232.2|2239.9|2237.9|2230.8|2228.4|2112
1707278400000|2024-02-07 04:00:00|2234.3|2232.3|2236.3|2234.3|2237.5|2234.9|2233.5|2231.2|1487
1707282000000|2024-02-07 05:00:00|2236.1|2234.1|2227.3|2225.3|2236.7|2234.3|2227|2224.8|3034
1707285600000|2024-02-07 06:00:00|2226.9|2224.9|2231|2228|2231.8|2229.4|2225.7|2223.7|2922
1707289200000|2024-02-07 07:00:00|2230.9|2227.9|2232.1|2230.1|2236.7|2234.7|2228.9|2226.9|3212
1707292800000|2024-02-07 08:00:00|2232|2230|2225.5|2223.5|2232.3|2230.3|2222.3|2220.3|3499
1707296400000|2024-02-07 09:00:00|2225.6|2223.6|2229.4|2227.4|2231.1|2229.1|2223.5|2221.5|2951
1707300000000|2024-02-07 10:00:00|2229.5|2227.5|2226|2224|2230|2228|2223.4|2221.4|2311
1707303600000|2024-02-07 11:00:00|2225.9|2223.9|2229.9|2227.9|2234|2232|2224|2222|2195
1707307200000|2024-02-07 12:00:00|2229.8|2227.8|2229.7|2227.7|2231.1|2229.1|2226.9|2224.9|2440
1707310800000|2024-02-07 13:00:00|2229.9|2227.9|2233|2231|2233.4|2231.4|2223.1|2221.1|5132
1707314400000|2024-02-07 14:00:00|2232.9|2230.9|2240.3|2238.3|2245.8|2243.8|2228.2|2226.2|7865
1707318000000|2024-02-07 15:00:00|2240.6|2238.6|2238.7|2236.7|2245.1|2242.2|2229.8|2227.8|8208
1707321600000|2024-02-07 16:00:00|2239|2237|2234.5|2232.5|2243.6|2241.6|2233.3|2231.3|4308
1707325200000|2024-02-07 17:00:00|2234.4|2232.4|2233.6|2231.6|2234.4|2232.4|2228.1|2226.1|3030
1707328800000|2024-02-07 18:00:00|2233.7|2231.7|2224.1|2222.1|2236.1|2234.1|2223.9|2221.9|3198
1707332400000|2024-02-07 19:00:00|2224|2222|2224.2|2222.2|2225.5|2223.5|2222.9|2220.9|1551
1707336000000|2024-02-07 20:00:00|2224|2222|2222.4|2220.4|2224.2|2222.2|2222.2|2220.2|989
1707339600000|2024-02-07 21:00:00|2222.3|2220.3|2223.3|2220.3|2223.9|2220.9|2220.8|2218.4|662
1707346800000|2024-02-07 23:00:00|2221.4|2218.4|2219.7|2217.7|2221.8|2218.4|2218.8|2215.6|1179
1707350400000|2024-02-08 00:00:00|2219.6|2217.6|2223.3|2221.3|2224.5|2222.2|2219.5|2217.5|1191
1707354000000|2024-02-08 01:00:00|2223.4|2221.4|2224.6|2221.6|2225.8|2223.8|2219.6|2217|2979
1707357600000|2024-02-08 02:00:00|2224.5|2221.5|2224.7|2222.7|2227.3|2225|2223.7|2221.4|1795
1707361200000|2024-02-08 03:00:00|2224.8|2222.8|2224.4|2222.4|2226.3|2224.2|2223.2|2221|1653
1707364800000|2024-02-08 04:00:00|2224.5|2222.5|2226.3|2224.3|2228.2|2225.7|2224.1|2221.6|1092
1707368400000|2024-02-08 05:00:00|2226.1|2224.1|2234.1|2232.1|2234.7|2232.4|2224.9|2222.4|2081
1707372000000|2024-02-08 06:00:00|2234|2232|2236.6|2234.6|2239.4|2237.3|2232.6|2230.1|1954
1707375600000|2024-02-08 07:00:00|2236.7|2234.7|2233.8|2231.8|2238.7|2236.7|2232.2|2229.9|3142
1707379200000|2024-02-08 08:00:00|2233.7|2231.7|2230.7|2228.7|2235.5|2233.3|2225.4|2223.4|3084
1707382800000|2024-02-08 09:00:00|2230.6|2228.6|2238.8|2236.8|2239.6|2237.5|2229.9|2227.5|3148
1707386400000|2024-02-08 10:00:00|2239.3|2237.3|2240.8|2238.8|2245.3|2243.1|2239.2|2237.1|2993
1707390000000|2024-02-08 11:00:00|2240.7|2238.7|2236.6|2233.6|2241.2|2239.2|2233.1|2231.1|2672
1707393600000|2024-02-08 12:00:00|2236.5|2233.5|2230.4|2228.4|2236.5|2233.9|2227.7|2225.7|3681
1707397200000|2024-02-08 13:00:00|2230.5|2228.5|2217.8|2215.8|2231.9|2229.9|2216.3|2213.9|7544
1707400800000|2024-02-08 14:00:00|2218.4|2215.4|2236.1|2234.1|2259.8|2257.8|2215.5|2213.5|9035
1707404400000|2024-02-08 15:00:00|2236.2|2234.2|2247.7|2245.7|2248.5|2246.5|2228.7|2226.5|7936
1707408000000|2024-02-08 16:00:00|2247.6|2245.6|2252|2250|2252.6|2250.6|2244|2242|4130
1707411600000|2024-02-08 17:00:00|2252.1|2250.1|2256.5|2254.5|2256.9|2254.9|2248.3|2246.3|2829
1707415200000|2024-02-08 18:00:00|2256.6|2254.6|2259.3|2257.3|2264.7|2262.7|2255.6|2253.6|4008
1707418800000|2024-02-08 19:00:00|2259.5|2257.5|2259.1|2257.1|2261.6|2259.6|2257|2255|1970
1707422400000|2024-02-08 20:00:00|2259.2|2257.2|2259|2257|2262.1|2260.1|2258.5|2256.5|1187
1707426000000|2024-02-08 21:00:00|2258.9|2256.9|2259.7|2256.7|2261|2258.9|2258.7|2256.3|729
1707433200000|2024-02-08 23:00:00|2260.3|2257.3|2259.6|2257.6|2262.6|2258.2|2258.4|2255.8|529
1707436800000|2024-02-09 00:00:00|2259.5|2257.5|2256.7|2254.7|2260|2257.8|2256.6|2254.2|801
1707440400000|2024-02-09 01:00:00|2256.8|2254.8|2260.9|2258.9|2262.7|2260.1|2256.6|2254.1|1958
1707444000000|2024-02-09 02:00:00|2261|2259|2261.4|2259.4|2262.7|2260.5|2260.4|2258.2|1209
1707447600000|2024-02-09 03:00:00|2261.3|2259.3|2266.9|2264.9|2267.4|2265.1|2261.3|2259|1316
1707451200000|2024-02-09 04:00:00|2267.9|2265.3|2263.2|2260.2|2267.9|2265.6|2262.7|2260.2|946
1707454800000|2024-02-09 05:00:00|2262.4|2260.4|2261.8|2258.8|2263.8|2261.5|2259.7|2257.7|766
1707458400000|2024-02-09 06:00:00|2261.9|2258.9|2268.1|2266.1|2269.2|2267.2|2260.8|2258.8|1531
1707462000000|2024-02-09 07:00:00|2267.9|2265.9|2269.7|2267.7|2272.5|2270.4|2266.2|2264.2|2220
1707465600000|2024-02-09 08:00:00|2269.8|2267.8|2265.6|2263.6|2273|2271|2262.6|2260.6|3267
1707469200000|2024-02-09 09:00:00|2265.5|2263.5|2262.7|2260.7|2267.3|2265.3|2261.8|2259.8|2677
1707472800000|2024-02-09 10:00:00|2262.4|2260.4|2264.4|2262.4|2265.2|2263.2|2260.9|2258.4|1930
1707476400000|2024-02-09 11:00:00|2264.6|2262.6|2267.5|2265.5|2269.2|2267.2|2263.8|2261.8|1975
1707480000000|2024-02-09 12:00:00|2267.4|2265.4|2260.4|2258.4|2269.8|2267.5|2260.3|2258.3|2625
1707483600000|2024-02-09 13:00:00|2260.5|2258.5|2254|2252|2274|2271|2252.9|2250.5|8147
1707487200000|2024-02-09 14:00:00|2253.9|2251.9|2260.2|2258.2|2263|2260.8|2244.2|2241.7|8912
1707490800000|2024-02-09 15:00:00|2260.7|2257.7|2241.2|2238.2|2265.9|2263.7|2237.6|2235.6|5937
1707494400000|2024-02-09 16:00:00|2241|2238|2244.6|2242.6|2246.2|2244.2|2237.2|2234.7|5072
1707498000000|2024-02-09 17:00:00|2244.5|2242.5|2254.6|2252.6|2254.8|2252.8|2244.3|2242.3|2659
1707501600000|2024-02-09 18:00:00|2254.2|2252.2|2255|2253|2256.8|2254.8|2251.6|2249.6|1945
1707505200000|2024-02-09 19:00:00|2254.9|2252.9|2257.5|2255.5|2260.6|2258.6|2254.6|2252.6|1150
1707508800000|2024-02-09 20:00:00|2257.6|2255.6|2262.1|2260.1|2262.6|2260.6|2256.4|2254.4|1210
1707512400000|2024-02-09 21:00:00|2261.5|2259.5|2264|2261|2264.4|2261.4|2261.3|2258.7|1455
1707692400000|2024-02-11 23:00:00|2264.1|2261.1|2267.6|2264.6|2268.1|2265.1|2262.8|2259.8|1238
1707696000000|2024-02-12 00:00:00|2267.4|2264.4|2268.7|2266.7|2269.4|2267|2266.9|2264.1|851
1707699600000|2024-02-12 01:00:00|2268.8|2266.8|2268.8|2266.8|2271|2268.3|2267.2|2264.7|989
1707703200000|2024-02-12 02:00:00|2268.3|2266.3|2267.2|2265.2|2269.8|2267.8|2265.6|2263.6|910
1707706800000|2024-02-12 03:00:00|2267.1|2265.1|2271|2269|2271.2|2269.1|2267.1|2265.1|953
1707710400000|2024-02-12 04:00:00|2271.5|2269.5|2271.5|2269.5|2274.1|2272.1|2270.7|2268.5|685
1707714000000|2024-02-12 05:00:00|2271.6|2269.6|2279.5|2277.5|2280.2|2277.7|2271.4|2269.4|1122
1707717600000|2024-02-12 06:00:00|2279.4|2277.4|2281.6|2279.6|2282.7|2280.7|2279.3|2277.3|1119
1707721200000|2024-02-12 07:00:00|2281.5|2279.5|2293.7|2291.7|2296|2294|2281.5|2279.5|2601
1707724800000|2024-02-12 08:00:00|2293.9|2291.9|2286.4|2284.4|2294.1|2292.1|2286.3|2283.8|3235
1707728400000|2024-02-12 09:00:00|2286.3|2284.3|2287.9|2285.9|2288.9|2286.9|2285.8|2283.8|2202
1707732000000|2024-02-12 10:00:00|2287.8|2285.8|2291.9|2289.9|2292.4|2290.4|2286.3|2284.3|2047
1707735600000|2024-02-12 11:00:00|2292.2|2290.2|2293.9|2291.9|2295.3|2292.9|2290.7|2288.7|2232
1707739200000|2024-02-12 12:00:00|2293.8|2291.8|2297.5|2295.5|2298.5|2296.5|2292.3|2290.3|2299
1707742800000|2024-02-12 13:00:00|2297.6|2295.6|2280.1|2278.1|2308.7|2306.7|2279.3|2277.3|6887
1707746400000|2024-02-12 14:00:00|2280.2|2278.2|2264.9|2262.9|2281.7|2279.7|2252.7|2250.7|7409
1707750000000|2024-02-12 15:00:00|2264.8|2262.8|2269|2267|2278.5|2276.5|2264.2|2262.2|5614
1707753600000|2024-02-12 16:00:00|2269.1|2267.1|2261.6|2259.6|2269.6|2267.6|2258.8|2256.8|4430
1707757200000|2024-02-12 17:00:00|2261.5|2259.5|2269.4|2267.4|2272.2|2270.2|2259.8|2257.8|3319
1707760800000|2024-02-12 18:00:00|2269.5|2267.5|2275.6|2272.6|2275.6|2273.6|2267.4|2265.4|2527
1707764400000|2024-02-12 19:00:00|2275.5|2272.5|2269.8|2267.8|2275.6|2273.5|2268.8|2266.8|1569
1707768000000|2024-02-12 20:00:00|2269.7|2267.7|2270.7|2268.7|2271.8|2269.8|2269.5|2267.5|891
1707771600000|2024-02-12 21:00:00|2270.6|2268.6|2271.1|2268.1|2271.2|2268.9|2269.7|2267.2|514
1707778800000|2024-02-12 23:00:00|2269.2|2266.2|2270.2|2267.2|2271|2268|2268|2265|615
1707782400000|2024-02-13 00:00:00|2270.3|2267.3|2274.2|2271.2|2274.5|2271.5|2269.8|2267|967
1707786000000|2024-02-13 01:00:00|2274.1|2271.1|2273.7|2270.7|2275.5|2272.5|2272|2269|880
1707789600000|2024-02-13 02:00:00|2273.8|2270.8|2273.6|2270.6|2274.4|2271.4|2272.4|2269.4|988
1707793200000|2024-02-13 03:00:00|2273.5|2270.5|2271.6|2268.6|2274.2|2271.2|2268.1|2265.1|1030
1707796800000|2024-02-13 04:00:00|2271.7|2268.7|2273|2270|2274.7|2271.7|2271.4|2268.4|985
1707800400000|2024-02-13 05:00:00|2272.9|2269.9|2276.5|2273.5|2277.4|2274.9|2272.9|2269.9|1118
1707804000000|2024-02-13 06:00:00|2276|2274|2280.4|2277.4|2281.4|2278.4|2276|2273.5|1088
1707807600000|2024-02-13 07:00:00|2280.5|2277.5|2285.7|2283.7|2286.5|2284|2280.1|2277.5|2666
1707811200000|2024-02-13 08:00:00|2285.8|2283.8|2289.3|2287.3|2290.4|2287.9|2285.4|2283|2909
1707814800000|2024-02-13 09:00:00|2289.5|2287.5|2293.9|2291.9|2294.7|2292.6|2287.2|2285.1|1900
1707818400000|2024-02-13 10:00:00|2293.8|2291.8|2291.3|2289.3|2295|2293|2290.8|2288.8|1886
1707822000000|2024-02-13 11:00:00|2291.4|2289.4|2288.6|2285.6|2293.6|2291.6|2287.7|2285.2|1700
1707825600000|2024-02-13 12:00:00|2288.7|2285.7|2285.9|2283.9|2290.7|2288.2|2285.3|2282.9|1986
1707829200000|2024-02-13 13:00:00|2285.8|2283.8|2249.7|2246.7|2298.9|2293.5|2244.2|2241.8|10110
1707832800000|2024-02-13 14:00:00|2249.8|2247.8|2212.8|2209.8|2249.9|2247.8|2207|2204.7|12085
1707836400000|2024-02-13 15:00:00|2213|2210|2204.1|2202.1|2223.6|2221.3|2202|2200|9991
1707840000000|2024-02-13 16:00:00|2204.4|2202.4|2211.9|2209.9|2223.4|2221.2|2202.8|2200.8|5801
1707843600000|2024-02-13 17:00:00|2211.8|2209.8|2210.5|2208.5|2218.1|2215.9|2209.3|2207.3|3961
1707847200000|2024-02-13 18:00:00|2210.6|2208.6|2206.8|2204.8|2215.1|2213.1|2205.7|2203.7|2585
1707850800000|2024-02-13 19:00:00|2206.9|2204.9|2202|2200|2207.3|2204.9|2199.8|2197.8|1880
1707854400000|2024-02-13 20:00:00|2201.9|2199.9|2207.9|2205.9|2209.2|2206.7|2201.9|2199.8|1888
1707858000000|2024-02-13 21:00:00|2207.8|2205.8|2213.6|2210.6|2214|2211|2206.9|2204.9|921
1707865200000|2024-02-13 23:00:00|2211.9|2208.9|2209.5|2206.5|2212.3|2209.3|2207.8|2204.5|1274
1707868800000|2024-02-14 00:00:00|2209.4|2206.4|2208.2|2206.2|2210.5|2208.1|2206.8|2203.8|1568
1707872400000|2024-02-14 01:00:00|2208.1|2206.1|2208.4|2205.4|2208.5|2206.2|2199|2196.8|2657
1707876000000|2024-02-14 02:00:00|2208.5|2205.5|2205.5|2202.5|2209.6|2206.8|2202.4|2200.2|1592
1707879600000|2024-02-14 03:00:00|2205.6|2202.6|2203.8|2201.8|2206|2203.4|2201.6|2199.1|1577
1707883200000|2024-02-14 04:00:00|2203.7|2201.7|2204.9|2202.9|2206.2|2203.4|2203.2|2200.6|1243
1707886800000|2024-02-14 05:00:00|2205|2203|2205|2202|2206.4|2204.4|2203.5|2201.2|1590
1707890400000|2024-02-14 06:00:00|2204.9|2201.9|2202.6|2200.6|2205.2|2203.2|2198.7|2196.7|1940
1707894000000|2024-02-14 07:00:00|2202.1|2200.1|2199.2|2196.2|2203.9|2200.9|2198.3|2195.3|5835
1707897600000|2024-02-14 08:00:00|2199.4|2196.4|2202.1|2199.1|2205.4|2202.4|2194.8|2191.8|6103
1707901200000|2024-02-14 09:00:00|2202.2|2199.2|2204.3|2201.3|2206.2|2203.2|2201.1|2198.1|4517
1707904800000|2024-02-14 10:00:00|2204.1|2201.1|2207.1|2204.1|2207.6|2204.6|2200.7|2197.7|3934
1707908400000|2024-02-14 11:00:00|2207|2204|2206.5|2203.5|2208.5|2205.5|2203.4|2200.4|3956
1707912000000|2024-02-14 12:00:00|2206.4|2203.4|2203.9|2200.9|2209.9|2206.9|2203.1|2200.1|3639
1707915600000|2024-02-14 13:00:00|2204|2201|2210.2|2207.2|2222|2220|2202.9|2199.9|7115
1707919200000|2024-02-14 14:00:00|2210.4|2207.4|2214.5|2212.5|2222|2219.7|2209.6|2207|8564
1707922800000|2024-02-14 15:00:00|2214.6|2212.6|2228.2|2226.2|2230.9|2228.7|2209.8|2207.8|7626
1707926400000|2024-02-14 16:00:00|2228.7|2226.7|2240.8|2238.8|2247.2|2245|2227.1|2225.1|6706
1707930000000|2024-02-14 17:00:00|2240.7|2238.7|2240.1|2238.1|2243.8|2241.8|2236.1|2234.1|4703
1707933600000|2024-02-14 18:00:00|2240.2|2238.2|2237.1|2235.1|2243.9|2241.7|2233.6|2231.6|3165
1707937200000|2024-02-14 19:00:00|2237.2|2235.2|2236.6|2234.6|2237.3|2235.3|2233.4|2231.1|1928
1707940800000|2024-02-14 20:00:00|2236.5|2234.5|2235.3|2233.3|2237.2|2235.2|2233.5|2231.5|1544
1707944400000|2024-02-14 21:00:00|2235.1|2233.1|2238.6|2235.6|2239.2|2236.2|2234|2231.9|999
1707951600000|2024-02-14 23:00:00|2239.1|2236.1|2238.3|2236.3|2241.3|2237.4|2237.8|2234.3|783
1707955200000|2024-02-15 00:00:00|2239.1|2236.1|2240.1|2238.1|2242.3|2239.8|2236.4|2233.5|1296
1707958800000|2024-02-15 01:00:00|2240|2238|2237.8|2235.8|2242.9|2240.5|2236.2|2234.2|1883
1707962400000|2024-02-15 02:00:00|2237.7|2235.7|2245|2243|2245|2243|2237.4|2235.4|1683
1707966000000|2024-02-15 03:00:00|2245.1|2243.1|2241.3|2238.3|2250.3|2248|2240.7|2237.7|1507
1707969600000|2024-02-15 04:00:00|2241.2|2238.2|2242.8|2240.8|2242.9|2240.9|2239.1|2236.6|885
1707973200000|2024-02-15 05:00:00|2242.9|2240.9|2244.3|2242.3|2246.1|2243.6|2242.2|2239.7|1042
1707976800000|2024-02-15 06:00:00|2244.4|2242.4|2251.2|2249.2|2252.4|2249.6|2243.9|2241.3|1391
1707980400000|2024-02-15 07:00:00|2251.1|2249.1|2251.8|2248.8|2256.9|2254.5|2248.1|2245.6|3669
1707984000000|2024-02-15 08:00:00|2251.9|2248.9|2257.1|2254.1|2259.7|2257.4|2249.3|2246.7|4242
1707987600000|2024-02-15 09:00:00|2256.7|2254.7|2256.7|2254.7|2258.9|2256.6|2252.3|2250.3|2828
1707991200000|2024-02-15 10:00:00|2257.2|2254.2|2259.7|2256.7|2263.6|2261.1|2256.2|2253.8|2613
1707994800000|2024-02-15 11:00:00|2259.3|2257.3|2265.8|2262.8|2266.8|2264.3|2258.3|2256.2|2563
1707998400000|2024-02-15 12:00:00|2265.7|2262.7|2272.3|2270.3|2273.7|2271.3|2262.6|2260|3451
1708002000000|2024-02-15 13:00:00|2273|2270|2277.3|2275.3|2288.6|2286.6|2264.3|2261.8|10684
1708005600000|2024-02-15 14:00:00|2277.5|2274.5|2294.4|2291.4|2299.9|2297.7|2270.3|2267.7|11309
1708009200000|2024-02-15 15:00:00|2293.9|2291.9|2288.6|2285.6|2305.4|2302.9|2286|2284|9387
1708012800000|2024-02-15 16:00:00|2288.7|2285.7|2283.1|2280.1|2291.2|2289.1|2279|2276.9|6633
1708016400000|2024-02-15 17:00:00|2282.5|2280.5|2288.4|2286.4|2290.7|2288.3|2282.3|2279.9|4577
1708020000000|2024-02-15 18:00:00|2288.3|2286.3|2292.6|2290.6|2294.9|2292.9|2288.2|2286.1|3381
1708023600000|2024-02-15 19:00:00|2292.4|2290.4|2293.8|2291.8|2296.4|2293.9|2291.5|2289.1|2429
1708027200000|2024-02-15 20:00:00|2293.9|2291.9|2292.2|2290.2|2294.9|2292.9|2290.5|2288.1|2299
1708030800000|2024-02-15 21:00:00|2291.7|2289.7|2293.8|2291.8|2294.6|2292|2290.9|2288.7|1060
1708038000000|2024-02-15 23:00:00|2296.5|2293.5|2297.4|2294.4|2300.1|2297.3|2295.8|2292.8|861
1708041600000|2024-02-16 00:00:00|2297.6|2294.6|2291.2|2288.2|2298.1|2295.1|2290.6|2287.6|1199
1708045200000|2024-02-16 01:00:00|2291.3|2288.3|2300.7|2297.7|2301|2298.4|2289.8|2287.3|2268
1708048800000|2024-02-16 02:00:00|2300.8|2297.8|2298.2|2295.2|2300.9|2297.9|2296|2293|1391
1708052400000|2024-02-16 03:00:00|2298.1|2295.1|2298.8|2295.8|2301.7|2298.7|2295.9|2292.9|1631
1708056000000|2024-02-16 04:00:00|2298.7|2295.7|2297.2|2294.2|2299.4|2296.4|2296.1|2293.1|1282
1708059600000|2024-02-16 05:00:00|2297.1|2294.1|2297|2295|2300.5|2297.5|2296.3|2293.6|1332
1708063200000|2024-02-16 06:00:00|2296.9|2294.9|2296.8|2293.8|2300.2|2297.7|2295.2|2292.5|1694
1708066800000|2024-02-16 07:00:00|2296.9|2293.9|2301|2298|2302.3|2299.7|2294.8|2292.1|3358
1708070400000|2024-02-16 08:00:00|2301.1|2298.1|2300.2|2298.2|2303.4|2301.2|2296.5|2294.1|4029
1708074000000|2024-02-16 09:00:00|2300.1|2298.1|2300.1|2298.1|2303.6|2301.2|2297.8|2295.3|2626
1708077600000|2024-02-16 10:00:00|2300.2|2298.2|2301|2299|2303|2300.6|2299.2|2297.1|2620
1708081200000|2024-02-16 11:00:00|2300.9|2298.9|2303.8|2300.8|2305.2|2302.6|2300|2297.6|2477
1708084800000|2024-02-16 12:00:00|2303.7|2300.7|2298.4|2296.4|2304.7|2301.7|2297.7|2295.4|2795
1708088400000|2024-02-16 13:00:00|2298.5|2296.5|2302.5|2300.5|2308.3|2306.2|2280.5|2277.8|9188
1708092000000|2024-02-16 14:00:00|2302.6|2300.6|2293.3|2290.3|2309.7|2307.5|2287.1|2284.6|10136
1708095600000|2024-02-16 15:00:00|2293|2290|2318.9|2316.9|2326.2|2324.2|2291.8|2288.8|10426
1708099200000|2024-02-16 16:00:00|2319|2317|2332|2330|2334.1|2331.7|2318.1|2316.1|7355
1708102800000|2024-02-16 17:00:00|2331.9|2329.9|2343.7|2341.7|2344.3|2342.3|2329.5|2327.5|5270
1708106400000|2024-02-16 18:00:00|2343.8|2341.8|2347.4|2345.4|2348.5|2346.5|2340.6|2338.6|5013
1708110000000|2024-02-16 19:00:00|2347.5|2345.5|2344.1|2342.1|2351.3|2349.3|2341.6|2339.6|2932
1708113600000|2024-02-16 20:00:00|2344.2|2342.2|2340.3|2338.3|2344.7|2342.7|2340|2338|2631
1708117200000|2024-02-16 21:00:00|2340.5|2338.5|2343.3|2340.3|2344.9|2341.9|2340|2337.8|1680
1708297200000|2024-02-18 23:00:00|2341.5|2335.1|2341.1|2338.1|2343.9|2340.9|2339.1|2333.4|957
1708300800000|2024-02-19 00:00:00|2341.5|2338.5|2340.7|2337.7|2347.1|2344.1|2338.7|2335.7|1201
1708304400000|2024-02-19 01:00:00|2340.5|2337.5|2307.9|2305.9|2341|2338|2303.7|2300.8|8453
1708308000000|2024-02-19 02:00:00|2307.7|2305.7|2314.4|2311.4|2314.9|2312.6|2306.9|2304.1|2662
1708311600000|2024-02-19 03:00:00|2314.2|2312.2|2311.1|2308.1|2315.4|2313.1|2310.3|2307.6|1947
1708315200000|2024-02-19 04:00:00|2310.5|2308.5|2311.9|2309.9|2313.8|2311.5|2306.7|2304.1|1976
1708318800000|2024-02-19 05:00:00|2311.8|2309.8|2310.7|2308.7|2315.2|2313.2|2309.2|2307.2|2514
1708322400000|2024-02-19 06:00:00|2310.6|2308.6|2314.7|2312.7|2316|2313.8|2310.1|2308.1|2461
1708326000000|2024-02-19 07:00:00|2314.8|2312.8|2317.6|2315.6|2318.7|2316.2|2313.4|2311.2|2796
1708329600000|2024-02-19 08:00:00|2317.7|2315.7|2310.5|2308.5|2318.3|2316.3|2310|2308|3311
1708333200000|2024-02-19 09:00:00|2310.8|2308.8|2313.8|2310.8|2314.8|2312.8|2309.3|2307.3|2503
1708336800000|2024-02-19 10:00:00|2313.9|2310.9|2313.1|2311.1|2316.2|2313.8|2312.1|2310.1|1553
1708340400000|2024-02-19 11:00:00|2313|2311|2311.9|2308.9|2318.6|2316.6|2311.9|2308.9|1459
1708344000000|2024-02-19 12:00:00|2312|2309|2310|2307|2312.1|2309.1|2304.8|2302.3|2218
1708347600000|2024-02-19 13:00:00|2309.9|2306.9|2308|2306|2313.4|2311.4|2306.2|2303.7|4406
1708351200000|2024-02-19 14:00:00|2307.9|2305.9|2306|2304|2311.1|2309.1|2303.5|2301.5|2360
1708354800000|2024-02-19 15:00:00|2305.9|2303.9|2296.9|2294.9|2305.9|2303.9|2294.9|2292.3|3389
1708358400000|2024-02-19 16:00:00|2296.8|2294.8|2298|2296|2300.3|2298.1|2294.9|2292.8|1876
1708362000000|2024-02-19 17:00:00|2297.9|2295.9|2299.2|2296.2|2300.7|2298.7|2297.2|2294.8|428
1708365600000|2024-02-19 18:00:00|2299.3|2296.3|2298.8|2295.8|2300.6|2297.6|2298.1|2295.1|363
1708369200000|2024-02-19 19:00:00|2298.9|2295.9|2300|2297|2300.1|2297.1|2298.8|2295.8|179
1708383600000|2024-02-19 23:00:00|2300.2|2297.2|2297|2294|2301.3|2298.3|2296.1|2293.1|1369
1708387200000|2024-02-20 00:00:00|2297.1|2294.1|2298.7|2295.7|2299.9|2296.9|2294.5|2291.6|1704
1708390800000|2024-02-20 01:00:00|2298.8|2295.8|2298.8|2295.8|2304.2|2301.2|2296.4|2293.7|3909
1708394400000|2024-02-20 02:00:00|2298.7|2295.7|2298.3|2295.3|2301.5|2298.8|2297.2|2294.2|1975
1708398000000|2024-02-20 03:00:00|2298.4|2295.4|2296.8|2293.8|2299.1|2296.1|2294.3|2291.7|1837
1708401600000|2024-02-20 04:00:00|2296.5|2294.5|2298.6|2295.6|2300.8|2298.2|2296.3|2294|1039
1708405200000|2024-02-20 05:00:00|2299|2296|2297.8|2294.8|2299.3|2296.9|2294.6|2292.1|2064
1708408800000|2024-02-20 06:00:00|2297.7|2294.7|2295.1|2292.1|2297.8|2295.4|2294.7|2292|1973
1708412400000|2024-02-20 07:00:00|2295.2|2292.2|2300.5|2297.5|2302.9|2300.5|2292.8|2290.4|3754
1708416000000|2024-02-20 08:00:00|2300.3|2298.3|2302.6|2300.6|2304.8|2302.3|2298.6|2296.1|4167
1708419600000|2024-02-20 09:00:00|2303.1|2300.1|2304.3|2302.3|2307|2304.6|2302.5|2300.1|4262
1708423200000|2024-02-20 10:00:00|2304.5|2302.5|2310.1|2308.1|2314|2311.6|2302.9|2300.5|4020
1708426800000|2024-02-20 11:00:00|2310|2308|2308.8|2305.8|2310.8|2308.5|2305.6|2303.5|3975
1708430400000|2024-02-20 12:00:00|2309|2306|2311.8|2309.8|2313.4|2311.4|2305.7|2303.2|3492
1708434000000|2024-02-20 13:00:00|2311.9|2309.9|2317.1|2315.1|2320.8|2318.4|2307.1|2304.8|7776
1708437600000|2024-02-20 14:00:00|2317.2|2315.2|2314.4|2311.4|2317.6|2315.6|2305.2|2303.1|7818
1708441200000|2024-02-20 15:00:00|2314|2312|2303.9|2301.9|2317.6|2315.6|2303.6|2301.3|6431
1708444800000|2024-02-20 16:00:00|2304|2302|2305.9|2303.9|2309|2307|2300.3|2298.3|3974
1708448400000|2024-02-20 17:00:00|2305.8|2303.8|2310.2|2308.2|2310.7|2308.3|2305.5|2303.5|3077
1708452000000|2024-02-20 18:00:00|2310.1|2308.1|2307.1|2305.1|2311.5|2309.5|2305.9|2303.8|2535
1708455600000|2024-02-20 19:00:00|2307|2305|2304|2302|2308.5|2306.2|2303.6|2301.6|2125
1708459200000|2024-02-20 20:00:00|2304.2|2302.2|2302.8|2300.8|2304.2|2302.2|2299.9|2297.9|2298
1708462800000|2024-02-20 21:00:00|2302.9|2300.9|2302.5|2299.5|2303|2301|2299.3|2297.2|870
1708470000000|2024-02-20 23:00:00|2301|2298|2302.2|2299.2|2303.6|2300.7|2299.7|2296.7|1086
1708473600000|2024-02-21 00:00:00|2302.3|2299.3|2300.6|2297.6|2303.2|2300.2|2299.7|2296.7|1540
1708477200000|2024-02-21 01:00:00|2300.5|2297.5|2303.1|2301.1|2305.9|2303.3|2299.5|2296.5|3364
1708480800000|2024-02-21 02:00:00|2303.2|2301.2|2311.9|2308.9|2314.1|2311.7|2302.9|2300.5|3527
1708484400000|2024-02-21 03:00:00|2312|2309|2318.1|2315.1|2319.9|2316.9|2311.4|2308.8|2169
1708488000000|2024-02-21 04:00:00|2318.2|2315.2|2317.9|2314.9|2318.9|2315.9|2315.8|2312.8|1078
1708491600000|2024-02-21 05:00:00|2318|2315|2316.3|2313.3|2319.7|2316.7|2314.4|2311.8|2220
1708495200000|2024-02-21 06:00:00|2316.7|2313.7|2317|2315|2318.5|2316.1|2312.9|2310.5|3626
1708498800000|2024-02-21 07:00:00|2317.2|2315.2|2316.3|2313.3|2319.2|2316.6|2315.2|2312.8|4033
1708502400000|2024-02-21 08:00:00|2316.2|2313.2|2305.1|2303.1|2317.9|2315.6|2304.2|2301.6|4643
1708506000000|2024-02-21 09:00:00|2305|2303|2309.6|2306.6|2310.7|2308.3|2303.5|2301.2|4161
1708509600000|2024-02-21 10:00:00|2309.7|2306.7|2314.3|2312.3|2314.7|2312.5|2309|2306.4|2970
1708513200000|2024-02-21 11:00:00|2314.2|2312.2|2309.8|2307.8|2314.6|2312.5|2309.3|2306.7|962
1708516800000|2024-02-21 12:00:00|2308.2|2306.2|2308.5|2306.5|2311.4|2309.1|2307|2304.4|2925
1708520400000|2024-02-21 13:00:00|2308.4|2306.4|2307.7|2305.7|2312|2309.7|2301.2|2299.1|5894
1708524000000|2024-02-21 14:00:00|2307.8|2305.8|2302.4|2300.4|2312.2|2310.2|2297.7|2295.7|7836
1708527600000|2024-02-21 15:00:00|2302.3|2300.3|2284.7|2281.7|2303.4|2301.4|2283.8|2281.6|8834
1708531200000|2024-02-21 16:00:00|2284.8|2281.8|2282.2|2280.2|2289.7|2287.7|2280.9|2278.9|6735
1708534800000|2024-02-21 17:00:00|2282.1|2280.1|2284.5|2282.5|2287.7|2285.6|2281.8|2279.1|4637
1708538400000|2024-02-21 18:00:00|2284.6|2282.6|2281.3|2278.3|2285.2|2283.2|2276.7|2274.2|4775
1708542000000|2024-02-21 19:00:00|2281.4|2278.4|2292.9|2290.9|2293.8|2291.2|2278.3|2275.3|5626
1708545600000|2024-02-21 20:00:00|2293.3|2290.3|2291.7|2289.7|2294.2|2291.6|2287.6|2285.1|2686
1708549200000|2024-02-21 21:00:00|2291.8|2289.8|2291.4|2288.4|2292.6|2290.3|2287|2284.6|1443
1708556400000|2024-02-21 23:00:00|2291.8|2288.8|2291.9|2289.9|2293.2|2290.5|2289.8|2287.1|912
1708560000000|2024-02-22 00:00:00|2292.2|2289.2|2291.3|2289.3|2295|2292.6|2290.3|2287.6|1637
1708563600000|2024-02-22 01:00:00|2291.4|2289.4|2291.6|2289.6|2295.8|2293.2|2290.4|2288|3931
1708567200000|2024-02-22 02:00:00|2291.5|2289.5|2292.2|2289.2|2293.1|2290.3|2287.5|2284.9|2451
1708570800000|2024-02-22 03:00:00|2291.9|2289.9|2291.6|2289.6|2293.1|2290.8|2289.9|2287.2|1706
1708574400000|2024-02-22 04:00:00|2291.5|2289.5|2299.4|2296.4|2299.9|2297.2|2291|2288.4|1835
1708578000000|2024-02-22 05:00:00|2299.5|2296.5|2295.7|2292.7|2301.6|2299|2294.8|2292.3|2071
1708581600000|2024-02-22 06:00:00|2295.6|2292.6|2298.9|2295.9|2300.3|2297.5|2294.7|2292.3|2491
1708585200000|2024-02-22 07:00:00|2299.1|2296.1|2307.9|2304.9|2309.8|2307.8|2298|2295.4|3888
1708588800000|2024-02-22 08:00:00|2307.3|2305.3|2317.4|2315.4|2317.9|2315.5|2307.1|2305|6202
1708592400000|2024-02-22 09:00:00|2317.3|2315.3|2309.8|2306.8|2317.5|2315.3|2305.8|2303.3|4539
1708596000000|2024-02-22 10:00:00|2309.7|2306.7|2308.7|2306.7|2311|2308.8|2306.8|2304.3|3522
1708599600000|2024-02-22 11:00:00|2308.6|2306.6|2308.4|2305.4|2310|2307.5|2305.2|2302.9|3201
1708603200000|2024-02-22 12:00:00|2308.3|2305.3|2303.9|2301.9|2310.9|2308.4|2303.3|2301|3961
1708606800000|2024-02-22 13:00:00|2304|2302|2292.7|2289.7|2305|2302.7|2289.9|2287.8|8187
1708610400000|2024-02-22 14:00:00|2292.6|2289.6|2288.9|2285.9|2295.1|2292.6|2282.3|2280.3|9404
1708614000000|2024-02-22 15:00:00|2288.8|2285.8|2283.2|2280.2|2290|2287.3|2277.3|2274.8|8646
1708617600000|2024-02-22 16:00:00|2283.3|2280.3|2275.6|2273.6|2285|2282.4|2275|2272.7|5007
1708621200000|2024-02-22 17:00:00|2275.7|2273.7|2282|2280|2284.3|2282.3|2275.4|2273.4|3292
1708624800000|2024-02-22 18:00:00|2282.1|2280.1|2279|2277|2282.8|2280.5|2275|2273|3130
1708628400000|2024-02-22 19:00:00|2278.9|2276.9|2276.9|2274.9|2279|2277|2276|2274|2209
1708632000000|2024-02-22 20:00:00|2277|2275|2276.1|2274.1|2279.5|2277.5|2276|2274|2112
1708635600000|2024-02-22 21:00:00|2276.6|2274.6|2276.8|2273.8|2277.4|2275.2|2275.3|2272.3|858
1708642800000|2024-02-22 23:00:00|2279.5|2270.9|2277.1|2274.1|2279.7|2274.5|2274.7|2270|1036
1708646400000|2024-02-23 00:00:00|2277.3|2274.3|2276|2273|2280.4|2277.5|2269.8|2267.1|1772
1708650000000|2024-02-23 01:00:00|2276.1|2273.1|2283.9|2280.9|2285.5|2283.4|2275.2|2272.2|3348
1708653600000|2024-02-23 02:00:00|2283.8|2280.8|2276.6|2273.6|2286|2283.8|2275|2272|2685
1708657200000|2024-02-23 03:00:00|2276.5|2273.5|2279|2276|2280.1|2277.1|2274.5|2271.5|1827
1708660800000|2024-02-23 04:00:00|2278.9|2275.9|2279.9|2276.9|2281.1|2278.2|2278.9|2275.9|841
1708664400000|2024-02-23 05:00:00|2280|2277|2264.2|2261.2|2280.2|2277.2|2263.1|2260.2|2160
1708668000000|2024-02-23 06:00:00|2264.3|2261.3|2267.3|2264.3|2268.3|2265.7|2262.3|2259.3|2875
1708671600000|2024-02-23 07:00:00|2267.2|2264.2|2267.2|2264.2|2270.4|2267.4|2264.4|2261.4|3067
1708675200000|2024-02-23 08:00:00|2267.4|2264.4|2265.1|2262.1|2269.8|2267.3|2263.3|2260.7|3969
1708678800000|2024-02-23 09:00:00|2264.8|2261.8|2258.7|2256.7|2265.6|2263.1|2257.1|2254.8|3700
1708682400000|2024-02-23 10:00:00|2258.9|2256.9|2271.2|2269.2|2271.8|2269.5|2258.5|2255.9|3301
1708686000000|2024-02-23 11:00:00|2271.1|2269.1|2272.8|2269.8|2274.7|2272|2270.2|2267.7|3521
1708689600000|2024-02-23 12:00:00|2272.9|2269.9|2278.3|2275.3|2281.6|2279.2|2271.1|2268.8|4376
1708693200000|2024-02-23 13:00:00|2278.2|2275.2|2272.2|2270.2|2282.4|2280.2|2271.4|2269.2|6891
1708696800000|2024-02-23 14:00:00|2271.9|2269.9|2270.7|2268.7|2278.4|2276.1|2267.2|2264.5|8063
1708700400000|2024-02-23 15:00:00|2270.5|2268.5|2277.8|2275.8|2278.7|2276.6|2263.2|2260.5|7872
1708704000000|2024-02-23 16:00:00|2277.9|2275.9|2293.9|2291.9|2295.1|2293.1|2275.8|2273.4|8038
1708707600000|2024-02-23 17:00:00|2293.8|2291.8|2298.5|2296.5|2299.6|2297.6|2291.2|2289.1|5831
1708711200000|2024-02-23 18:00:00|2298.6|2296.6|2299.3|2297.3|2301|2299|2295.3|2293.3|4174
1708714800000|2024-02-23 19:00:00|2299.1|2297.1|2298.5|2296.5|2301.1|2299.1|2296.7|2294.2|2884
1708718400000|2024-02-23 20:00:00|2298.6|2296.6|2296.8|2294.8|2298.8|2296.8|2292.7|2290.7|2272
1708722000000|2024-02-23 21:00:00|2296.9|2294.9|2296.6|2293.6|2296.9|2294.9|2293.9|2291.3|913
1708902000000|2024-02-25 23:00:00|2289.1|2286.1|2287.7|2284.7|2290.9|2288.4|2286.6|2284.1|1418
1708905600000|2024-02-26 00:00:00|2287.8|2284.8|2288.8|2285.8|2289|2286.6|2283.9|2281.4|853
1708909200000|2024-02-26 01:00:00|2286|2284|2283.2|2280.2|2290.4|2288|2282.5|2280|3384
1708912800000|2024-02-26 02:00:00|2283.4|2280.4|2279.8|2276.8|2284|2281.4|2278.4|2275.5|2099
1708916400000|2024-02-26 03:00:00|2279.9|2276.9|2282.9|2279.9|2283.3|2280.4|2278.9|2276.6|1789
1708920000000|2024-02-26 04:00:00|2283|2280|2285.2|2282.2|2286.2|2283.6|2282.7|2279.7|1414
1708923600000|2024-02-26 05:00:00|2285.4|2282.4|2284.4|2282.4|2289.2|2286.4|2283.7|2280.7|1960
1708927200000|2024-02-26 06:00:00|2284.3|2282.3|2281|2278|2285.5|2283|2280|2277.5|2537
1708930800000|2024-02-26 07:00:00|2280.8|2277.8|2283.4|2281.4|2285.8|2283.5|2279.3|2276.6|2917
1708934400000|2024-02-26 08:00:00|2283.2|2281.2|2280|2278|2286.9|2284.5|2279.4|2277|4354
1708938000000|2024-02-26 09:00:00|2279.9|2277.9|2271.3|2269.3|2280.3|2278.3|2268.2|2265.8|3455
1708941600000|2024-02-26 10:00:00|2270.9|2268.9|2262.4|2259.4|2276|2274|2260.7|2258.1|3396
1708945200000|2024-02-26 11:00:00|2262.3|2259.3|2251|2249|2262.5|2259.5|2250.8|2248|4043
1708948800000|2024-02-26 12:00:00|2252.3|2249.3|2257.6|2254.6|2259.1|2257|2249.8|2247.4|3748
1708952400000|2024-02-26 13:00:00|2256.6|2254.5|2260.9|2257.9|2263.7|2261.2|2255.3|2252.7|5249
1708956000000|2024-02-26 14:00:00|2261.1|2258.1|2259|2256|2263.8|2261.4|2250.4|2248.3|5815
1708959600000|2024-02-26 15:00:00|2258.9|2255.9|2252.2|2250.2|2260.4|2258|2250.5|2248.2|5110
1708963200000|2024-02-26 16:00:00|2252.1|2250.1|2252.9|2250.9|2253.9|2251.5|2248.1|2246.1|3390
1708966800000|2024-02-26 17:00:00|2253|2251|2250.5|2248.5|2253.7|2251.7|2249|2246.5|2341
1708970400000|2024-02-26 18:00:00|2250.4|2248.4|2249|2247|2252.9|2250.9|2247.3|2245.1|2648
1708974000000|2024-02-26 19:00:00|2248.9|2246.9|2250.2|2248.2|2250.3|2248.3|2245.8|2243.8|1307
1708977600000|2024-02-26 20:00:00|2250.1|2248.1|2254.2|2252.2|2258.6|2256.6|2250|2247.8|1575
1708981200000|2024-02-26 21:00:00|2254.3|2252.3|2254.2|2251.2|2255.3|2252.9|2252.6|2250|806
1708988400000|2024-02-26 23:00:00|2255.9|2249.9|2252.3|2249.3|2257.6|2250.4|2249.6|2245.9|758
1708992000000|2024-02-27 00:00:00|2252.2|2249.2|2253.8|2251.8|2255.1|2252.4|2250.1|2247.1|1329
1708995600000|2024-02-27 01:00:00|2254.2|2252.2|2259.2|2256.2|2259.9|2257.2|2253.2|2250.6|2890
1708999200000|2024-02-27 02:00:00|2259.1|2256.1|2256.1|2253.1|2259.7|2257|2254.7|2252|1839
1709002800000|2024-02-27 03:00:00|2256.2|2253.2|2258|2255|2258.4|2255.8|2255.4|2252.5|1115
1709006400000|2024-02-27 04:00:00|2257.9|2254.9|2255.8|2252.8|2259.5|2256.8|2255.2|2252.4|980
1709010000000|2024-02-27 05:00:00|2255.7|2252.7|2253.1|2251.1|2257.1|2254.3|2252.7|2250|1233
1709013600000|2024-02-27 06:00:00|2252.8|2250.8|2260|2258|2261.4|2258.9|2252.3|2249.8|1928
1709017200000|2024-02-27 07:00:00|2260.1|2258.1|2267.9|2264.9|2270.7|2268.4|2258.4|2256.3|2920
1709020800000|2024-02-27 08:00:00|2267.8|2264.8|2268.7|2265.7|2271.7|2269.2|2260.2|2257.5|4121
1709024400000|2024-02-27 09:00:00|2267.9|2265.9|2267.8|2264.8|2270.2|2267.7|2264.5|2262.1|3603
1709028000000|2024-02-27 10:00:00|2267.4|2265.4|2265.8|2262.8|2268.3|2265.6|2262.6|2259.7|2608
1709031600000|2024-02-27 11:00:00|2265.9|2262.9|2268.3|2265.3|2269.1|2266.1|2262.3|2259.5|1984
1709035200000|2024-02-27 12:00:00|2268.4|2265.4|2269.9|2266.9|2273.1|2270.6|2267.5|2264.8|3087
1709038800000|2024-02-27 13:00:00|2270.2|2267.2|2266.5|2263.5|2270.2|2267.2|2261.3|2259.2|4440
1709042400000|2024-02-27 14:00:00|2266.4|2263.4|2259.7|2256.7|2268.6|2266.6|2254.6|2252.6|4677
1709046000000|2024-02-27 15:00:00|2259.6|2256.6|2249.5|2247.5|2265.3|2261.1|2248|2246|4098
1709049600000|2024-02-27 16:00:00|2249.6|2247.6|2254.6|2252.6|2256.8|2254.5|2243.9|2240.9|4054
1709053200000|2024-02-27 17:00:00|2254.7|2252.7|2251.4|2249.4|2255|2253|2247.9|2245.7|3024
1709056800000|2024-02-27 18:00:00|2251.6|2249.6|2252.8|2250.8|2257.5|2255.4|2250.1|2247.9|3341
1709060400000|2024-02-27 19:00:00|2252.9|2250.9|2251.8|2249.8|2254.7|2252.5|2249.2|2247.2|1290
1709064000000|2024-02-27 20:00:00|2251.7|2249.7|2249.1|2247.1|2252.1|2249.7|2248.3|2246.3|850
1709067600000|2024-02-27 21:00:00|2249.2|2247.2|2246.9|2243.9|2249.6|2247.3|2246.3|2243.3|754
1709074800000|2024-02-27 23:00:00|2247|2244|2245.5|2242.5|2248.7|2245.7|2245.1|2242.5|677
1709078400000|2024-02-28 00:00:00|2245.8|2242.8|2248.9|2245.9|2250.1|2247.5|2244.6|2242|970
1709082000000|2024-02-28 01:00:00|2248|2246|2252.5|2250.5|2253.8|2251.1|2246.5|2243.7|2200
1709085600000|2024-02-28 02:00:00|2252|2250|2247.2|2245.2|2253.3|2250.8|2245.5|2242.9|1603
1709089200000|2024-02-28 03:00:00|2247.1|2245.1|2247.3|2245.3|2249.6|2247.4|2239.2|2237.2|1593
1709092800000|2024-02-28 04:00:00|2247.1|2245.1|2243.1|2240.1|2248.1|2245.9|2242.4|2239.9|1056
1709096400000|2024-02-28 05:00:00|2243|2240|2244.3|2242.3|2244.8|2242.5|2240.6|2238|1131
1709100000000|2024-02-28 06:00:00|2244.5|2242.5|2241.6|2238.6|2249|2246.6|2239.6|2237.1|2155
1709103600000|2024-02-28 07:00:00|2241.5|2238.5|2235.2|2233.2|2241.5|2239|2234.4|2232.3|2891
1709107200000|2024-02-28 08:00:00|2235.1|2233.1|2233.5|2230.5|2238.4|2235.9|2231.7|2229.7|2864
1709110800000|2024-02-28 09:00:00|2233.3|2230.3|2230.8|2227.8|2234.3|2231.8|2228.8|2226.2|2538
1709114400000|2024-02-28 10:00:00|2230.1|2228.1|2234.3|2231.3|2235.4|2232.9|2229.3|2226.8|2065
1709118000000|2024-02-28 11:00:00|2234.2|2231.2|2237.3|2234.3|2238.1|2236.1|2231.8|2229.3|1607
1709121600000|2024-02-28 12:00:00|2237.2|2234.2|2235.2|2233.2|2240.7|2238.2|2234.5|2232.2|2191
1709125200000|2024-02-28 13:00:00|2235.5|2233.5|2245.5|2243.5|2253.3|2250.6|2235.2|2232.9|6374
1709128800000|2024-02-28 14:00:00|2245.4|2243.4|2237.8|2235.8|2250.8|2248.4|2236.1|2234.1|5897
1709132400000|2024-02-28 15:00:00|2237.7|2235.7|2238.3|2236.3|2243.2|2241.2|2237.3|2235.3|3209
1709136000000|2024-02-28 16:00:00|2238.4|2236.4|2241.8|2239.8|2242|2240|2237.2|2235.2|2550
1709139600000|2024-02-28 17:00:00|2241.9|2239.9|2244|2242|2247.8|2245.8|2241.7|2239.7|2786
1709143200000|2024-02-28 18:00:00|2244.1|2242.1|2240.9|2238.9|2245.6|2243.6|2240.2|2238.2|1151
1709146800000|2024-02-28 19:00:00|2240.8|2238.8|2240.8|2238.8|2241.8|2239.8|2237.9|2235.9|942
1709150400000|2024-02-28 20:00:00|2240.9|2238.9|2247.4|2245.4|2247.8|2245.8|2240.8|2238.8|1325
1709154000000|2024-02-28 21:00:00|2247.3|2245.3|2247.4|2244.4|2248.5|2245.8|2244.8|2242.8|552
1709161200000|2024-02-28 23:00:00|2248.4|2245.4|2247.1|2244.1|2250.2|2247.2|2246.2|2243.3|878
1709164800000|2024-02-29 00:00:00|2247.2|2244.2|2245.9|2242.9|2249.6|2246.7|2244.9|2242.3|869
1709168400000|2024-02-29 01:00:00|2246|2243|2251.2|2249.2|2251.7|2249.4|2243.4|2240.9|2448
1709172000000|2024-02-29 02:00:00|2251.4|2249.4|2254.5|2251.5|2255|2252.5|2250.6|2247.9|2222
1709175600000|2024-02-29 03:00:00|2255.1|2252.1|2252.4|2249.4|2255.1|2252.4|2249.2|2246.9|1563
1709179200000|2024-02-29 04:00:00|2252.3|2249.3|2251.8|2249.8|2253|2251|2250.4|2247.9|852
1709182800000|2024-02-29 05:00:00|2251.9|2249.9|2251.9|2249.9|2253.5|2251.3|2249.2|2246.9|1377
1709186400000|2024-02-29 06:00:00|2251.8|2249.8|2254.7|2251.7|2257.5|2255.5|2250.7|2248.1|2068
1709190000000|2024-02-29 07:00:00|2254|2252|2251|2249|2257.4|2255|2249.6|2247.6|2238
1709193600000|2024-02-29 08:00:00|2251.1|2249.1|2250.4|2248.4|2253.3|2251.3|2247.3|2245.3|3093
1709197200000|2024-02-29 09:00:00|2250.6|2248.6|2245.6|2243.6|2250.7|2248.7|2243.3|2241.3|3242
1709200800000|2024-02-29 10:00:00|2245.7|2243.7|2236.2|2234.2|2245.8|2243.8|2235.8|2233.8|2370
1709204400000|2024-02-29 11:00:00|2236.1|2234.1|2237.7|2235.7|2238.3|2236.3|2234.4|2232.4|2466
1709208000000|2024-02-29 12:00:00|2237.9|2235.9|2235.9|2233.9|2238.4|2236.4|2233.8|2231.8|2649
1709211600000|2024-02-29 13:00:00|2236|2233|2273.2|2271.2|2274.7|2272.7|2232.3|2230.3|9614
1709215200000|2024-02-29 14:00:00|2273.3|2271.3|2267.3|2264.3|2280.2|2278.2|2264.3|2262.3|7721
1709218800000|2024-02-29 15:00:00|2267.2|2264.2|2267.8|2264.8|2273.4|2271.4|2263|2261|6394
1709222400000|2024-02-29 16:00:00|2267.7|2264.7|2262.5|2260.5|2268.3|2265.3|2254.9|2252.9|4372
1709226000000|2024-02-29 17:00:00|2262.6|2260.6|2268.2|2266.2|2268.9|2266.9|2261.5|2259.5|2263
1709229600000|2024-02-29 18:00:00|2268.3|2266.3|2271.4|2269.4|2271.6|2269.6|2266.8|2264.8|2150
1709233200000|2024-02-29 19:00:00|2271.3|2269.3|2266.8|2264.8|2273|2271|2266.1|2264.1|1547
1709236800000|2024-02-29 20:00:00|2266.7|2264.7|2268.6|2266.6|2270.7|2268.7|2266.7|2264.7|1409
1709240400000|2024-02-29 21:00:00|2268.5|2266.5|2269.5|2266.5|2269.7|2266.9|2266.8|2264.6|788
1709247600000|2024-02-29 23:00:00|2270.4|2264|2267.5|2265.5|2270.9|2265.8|2265.3|2262.7|622
1709251200000|2024-03-01 00:00:00|2267.6|2265.6|2268.4|2265.4|2270.5|2267.9|2265.9|2263.4|1231
1709254800000|2024-03-01 01:00:00|2268.5|2265.5|2268.3|2265.3|2269.9|2267.3|2265.3|2262.8|2680
1709258400000|2024-03-01 02:00:00|2268.4|2265.4|2272.7|2269.7|2273.1|2270.6|2267.3|2264.8|1393
1709262000000|2024-03-01 03:00:00|2272.6|2269.6|2279.5|2277.5|2280.7|2278.1|2271.7|2269.3|1552
1709265600000|2024-03-01 04:00:00|2279.6|2277.6|2274.7|2272.7|2280.2|2277.7|2274.7|2272.3|822
1709269200000|2024-03-01 05:00:00|2274.9|2272.9|2272|2270|2275.4|2273.4|2270.6|2268.1|1497
1709272800000|2024-03-01 06:00:00|2271.7|2269.7|2274.5|2272.5|2279.6|2277.3|2271.5|2269.2|2118
1709276400000|2024-03-01 07:00:00|2274.4|2272.4|2263.8|2261.8|2278.2|2275.6|2262.7|2260.7|2944
1709280000000|2024-03-01 08:00:00|2263.5|2261.5|2253.5|2251.5|2263.9|2261.9|2252.6|2250.5|3746
1709283600000|2024-03-01 09:00:00|2253.3|2251.3|2265.2|2263.2|2267.3|2265.3|2251.8|2249.8|4241
1709287200000|2024-03-01 10:00:00|2265.1|2263.1|2270.6|2268.6|2272.7|2270.7|2264.1|2262|3544
1709290800000|2024-03-01 11:00:00|2270.9|2268.9|2272.9|2270.9|2278.1|2276.1|2269|2267|2903
1709294400000|2024-03-01 12:00:00|2273|2271|2270.9|2268.9|2276.3|2274.3|2269.5|2267.4|2560
1709298000000|2024-03-01 13:00:00|2270.8|2268.8|2267.5|2265.5|2274.3|2272.3|2265.4|2263.1|5086
1709301600000|2024-03-01 14:00:00|2267.4|2265.4|2261.6|2258.6|2277.7|2275.7|2258.9|2256.1|6676
1709305200000|2024-03-01 15:00:00|2274.6|2267.1|2296.3|2294.3|2300|2298|2265.3|2262.9|9682
1709308800000|2024-03-01 16:00:00|2296.8|2293.8|2311.4|2309.4|2315.5|2313.5|2293|2291|6908
1709312400000|2024-03-01 17:00:00|2311.5|2309.5|2314.7|2312.7|2317.4|2315.4|2309.6|2307.6|4214
1709316000000|2024-03-01 18:00:00|2314.8|2312.8|2325.2|2323.2|2328.1|2326.1|2312.1|2310.1|3598
1709319600000|2024-03-01 19:00:00|2325.3|2323.3|2320.6|2318.6|2327.9|2325.9|2320.5|2318.5|2507
1709323200000|2024-03-01 20:00:00|2320.4|2318.4|2316.6|2314.6|2321.2|2319.2|2315.6|2313.6|2972
1709326800000|2024-03-01 21:00:00|2316.5|2314.5|2312.7|2309.7|2317.5|2314.8|2312.6|2309.6|1719
1709506800000|2024-03-03 23:00:00|2313.6|2310.6|2312.1|2310.1|2318.9|2316.6|2311.4|2309|2017
1709510400000|2024-03-04 00:00:00|2312|2310|2317.4|2315.4|2319.5|2317.1|2310.3|2307.9|2266
1709514000000|2024-03-04 01:00:00|2317.6|2315.6|2306.1|2304.1|2318.8|2316.4|2304.1|2301.6|4455
1709517600000|2024-03-04 02:00:00|2306|2304|2308.9|2306.9|2313|2311|2304.6|2302.1|2423
1709521200000|2024-03-04 03:00:00|2308.8|2306.8|2307.5|2305.5|2309.2|2307.2|2305.8|2303.8|1415
1709524800000|2024-03-04 04:00:00|2307.6|2305.6|2306|2303|2308.5|2306|2304.9|2302.5|975
1709528400000|2024-03-04 05:00:00|2305.7|2302.7|2303.9|2300.9|2307.8|2305.4|2303|2300.6|1801
1709532000000|2024-03-04 06:00:00|2303.4|2301.4|2310.3|2308.3|2311.4|2309.2|2303.4|2301.2|3007
1709535600000|2024-03-04 07:00:00|2310.2|2308.2|2315.4|2313.4|2316.9|2314.9|2306.4|2304.4|2770
1709539200000|2024-03-04 08:00:00|2315.3|2313.3|2309.9|2307.9|2318.2|2316.2|2309.3|2307.3|3746
1709542800000|2024-03-04 09:00:00|2310|2308|2316.5|2314.5|2316.9|2314.9|2310|2308|2908
1709546400000|2024-03-04 10:00:00|2316.7|2314.7|2315.4|2313.4|2317.4|2315.4|2314.3|2312.3|2046
1709550000000|2024-03-04 11:00:00|2315.3|2313.3|2313.8|2311.8|2317|2315|2312.6|2310.6|2442
1709553600000|2024-03-04 12:00:00|2313.7|2311.7|2314.7|2312.7|2316|2314|2311.9|2309.3|2102
1709557200000|2024-03-04 13:00:00|2314.6|2312.6|2335.5|2333.5|2336|2334|2311.2|2309.2|6567
1709560800000|2024-03-04 14:00:00|2335.8|2333.8|2352|2350|2352.9|2350.9|2334.9|2332.9|8509
1709564400000|2024-03-04 15:00:00|2351.8|2349.8|2362.1|2360.1|2363.4|2361.3|2345.6|2343.6|6506
1709568000000|2024-03-04 16:00:00|2362|2360|2380.5|2378.5|2383.8|2381.8|2361.3|2359.3|8074
1709571600000|2024-03-04 17:00:00|2380.7|2378.7|2379.6|2377.6|2384.5|2382.5|2372.8|2370.8|5171
1709575200000|2024-03-04 18:00:00|2379.2|2377.2|2381.8|2379.8|2382.2|2380.2|2376.5|2374.5|2987
1709578800000|2024-03-04 19:00:00|2381.9|2379.9|2391.2|2389.2|2393.8|2391.8|2379.8|2377.8|2776
1709582400000|2024-03-04 20:00:00|2391.3|2389.3|2392|2390|2395.4|2393.4|2389.6|2387.6|2228
1709586000000|2024-03-04 21:00:00|2391.9|2389.9|2390.9|2387.9|2393.4|2391.4|2390.2|2387.2|876
1709593200000|2024-03-04 23:00:00|2394.8|2387|2396.4|2393.4|2397.4|2394.9|2392|2387|987
1709596800000|2024-03-05 00:00:00|2396.3|2393.3|2387.7|2385.7|2396.6|2393.6|2386.7|2384.2|1310
1709600400000|2024-03-05 01:00:00|2387.4|2385.4|2372.8|2369.8|2388.2|2385.6|2363.6|2360.9|5897
1709604000000|2024-03-05 02:00:00|2372.7|2369.7|2373.9|2370.9|2374.6|2372|2368|2365.3|2708
1709607600000|2024-03-05 03:00:00|2374.1|2371.1|2370.9|2368.9|2380.8|2378.3|2370.4|2367.4|2380
1709611200000|2024-03-05 04:00:00|2371.5|2368.5|2374.7|2371.7|2374.9|2371.9|2367.4|2365.1|1620
1709614800000|2024-03-05 05:00:00|2374.5|2371.5|2384.9|2381.9|2386.2|2383.4|2372.8|2370.1|3528
1709618400000|2024-03-05 06:00:00|2385.1|2382.1|2382.3|2380.3|2386.9|2384.2|2380.3|2377.7|3352
1709622000000|2024-03-05 07:00:00|2382.4|2380.4|2386.3|2383.3|2389.9|2387.3|2379.9|2377.6|3472
1709625600000|2024-03-05 08:00:00|2386.2|2384.2|2396.1|2394.1|2398.3|2396.2|2386.1|2383.8|4936
1709629200000|2024-03-05 09:00:00|2396|2394|2395.7|2392.7|2397.6|2395.2|2391.4|2389.4|4021
1709632800000|2024-03-05 10:00:00|2396.1|2393.1|2391.9|2389.9|2399.5|2397.1|2391.7|2389.2|3223
1709636400000|2024-03-05 11:00:00|2391.8|2389.8|2398.2|2396.2|2400.4|2398.4|2390|2388|3671
1709640000000|2024-03-05 12:00:00|2398.3|2396.3|2395.4|2393.4|2399.5|2397.5|2391.3|2389.3|3852
1709643600000|2024-03-05 13:00:00|2395.5|2393.5|2401.1|2399.1|2424|2422|2391.3|2389.3|10700
1709647200000|2024-03-05 14:00:00|2401|2399|2394.7|2391.7|2408.5|2406.5|2390.4|2388|10857
1709650800000|2024-03-05 15:00:00|2398.5|2393.5|2386|2384|2413.5|2410.9|2380.1|2377.5|10548
1709654400000|2024-03-05 16:00:00|2386.1|2384.1|2377.6|2375.6|2388.8|2386.8|2373.4|2371.4|6393
1709658000000|2024-03-05 17:00:00|2377.7|2375.7|2377.8|2375.8|2382.8|2380.8|2376.2|2374.2|3702
1709661600000|2024-03-05 18:00:00|2377.7|2375.7|2368.8|2366.8|2379.6|2377.6|2367.6|2365.6|4156
1709665200000|2024-03-05 19:00:00|2369|2367|2369.3|2367.3|2377.7|2375.7|2368.9|2366.9|2997
1709668800000|2024-03-05 20:00:00|2369.4|2367.4|2369.5|2367.5|2371.5|2369.5|2368|2366|1849
1709672400000|2024-03-05 21:00:00|2369.4|2367.4|2368.9|2365.9|2370.6|2368.6|2368.2|2365.7|622
1709679600000|2024-03-05 23:00:00|2366.4|2363.4|2373.2|2370.2|2374.3|2371.8|2365.1|2362.2|1022
1709683200000|2024-03-06 00:00:00|2373.1|2370.1|2370.5|2367.5|2373.2|2370.2|2368.3|2365.3|1783
1709686800000|2024-03-06 01:00:00|2370.6|2367.6|2360.1|2358.1|2373.7|2371.1|2358.1|2356|3940
1709690400000|2024-03-06 02:00:00|2360|2358|2367.5|2365.5|2369.7|2367.3|2359.2|2356.7|2484
1709694000000|2024-03-06 03:00:00|2367.7|2365.7|2362.4|2360.4|2368.3|2365.8|2360.8|2358.1|2332
1709697600000|2024-03-06 04:00:00|2362.3|2360.3|2363.8|2361.8|2366.2|2364.1|2362.1|2359.9|1236
1709701200000|2024-03-06 05:00:00|2364.1|2362.1|2371.5|2369.5|2372.8|2370.7|2363.3|2361.1|2468
1709704800000|2024-03-06 06:00:00|2371.7|2369.7|2371.6|2369.6|2376.3|2374.3|2369.1|2367.1|2811
1709708400000|2024-03-06 07:00:00|2371.3|2369.3|2372.4|2370.4|2378.8|2376.8|2371.1|2368.5|3665
1709712000000|2024-03-06 08:00:00|2372.5|2370.5|2371.7|2369.7|2375.1|2373.1|2366.3|2364.3|3800
1709715600000|2024-03-06 09:00:00|2371.6|2369.6|2377.4|2375.4|2378.2|2376.2|2371.3|2369.3|2262
1709719200000|2024-03-06 10:00:00|2377.3|2375.3|2370.7|2368.7|2377.3|2375.3|2368.6|2366.6|2917
1709722800000|2024-03-06 11:00:00|2370.6|2368.6|2380|2378|2380.8|2378.7|2370.2|2368.2|2296
1709726400000|2024-03-06 12:00:00|2380.1|2378.1|2379.5|2377.5|2381.7|2379.7|2376.8|2374.8|2839
1709730000000|2024-03-06 13:00:00|2379.4|2377.4|2384.5|2382.5|2384.8|2382.8|2373.1|2364.2|8996
1709733600000|2024-03-06 14:00:00|2384.7|2382.7|2402.9|2399.9|2412.1|2410.1|2380.5|2378.5|9059
1709737200000|2024-03-06 15:00:00|2403|2400|2406.8|2404.8|2408.7|2406.7|2391.4|2388.4|10270
1709740800000|2024-03-06 16:00:00|2406.7|2404.7|2421.1|2419.1|2423.8|2421.8|2404.2|2402.2|7733
1709744400000|2024-03-06 17:00:00|2421.3|2419.3|2423.5|2421.5|2426.3|2424.3|2416.4|2414.4|6363
1709748000000|2024-03-06 18:00:00|2423.4|2421.4|2420.9|2417.9|2431.8|2429.6|2418.1|2416.1|5235
1709751600000|2024-03-06 19:00:00|2420.8|2417.8|2416|2414|2421.4|2418.9|2410.3|2408.1|4532
1709755200000|2024-03-06 20:00:00|2415.9|2413.9|2418|2416|2418.6|2416.6|2414.5|2412.5|1665
1709758800000|2024-03-06 21:00:00|2417.9|2415.9|2418.8|2415.8|2419.1|2416.8|2415.7|2413.7|813
1709766000000|2024-03-06 23:00:00|2417.5|2414.5|2418.7|2416.7|2422|2419.6|2415.8|2412.2|1642
1709769600000|2024-03-07 00:00:00|2418.6|2416.6|2421.6|2419.6|2423.5|2421.1|2418.2|2415.5|1802
1709773200000|2024-03-07 01:00:00|2421.7|2419.7|2407.6|2405.6|2422.7|2420.7|2405.4|2402.9|5746
1709776800000|2024-03-07 02:00:00|2407.4|2405.4|2413.8|2410.8|2415.8|2412.8|2405.1|2402.7|3497
1709780400000|2024-03-07 03:00:00|2413.7|2410.7|2414.2|2411.2|2418.2|2415.5|2407.9|2405.4|2694
1709784000000|2024-03-07 04:00:00|2414.1|2411.1|2420.7|2417.7|2429|2426.7|2414.1|2411.1|3734
1709787600000|2024-03-07 05:00:00|2420.6|2417.6|2404.6|2402.6|2421.3|2418.7|2403.6|2401.6|3808
1709791200000|2024-03-07 06:00:00|2404.5|2402.5|2410.2|2407.2|2411.6|2409.2|2401.9|2399.9|4161
1709794800000|2024-03-07 07:00:00|2410.5|2407.5|2412|2409|2414.9|2412.4|2403.6|2400.9|3955
1709798400000|2024-03-07 08:00:00|2411.7|2409.7|2413.9|2411.9|2422.6|2420.6|2410.7|2408.7|4255
1709802000000|2024-03-07 09:00:00|2414|2412|2416.8|2414.8|2416.8|2414.8|2411.1|2409.1|3582
1709805600000|2024-03-07 10:00:00|2416.7|2414.7|2418.8|2416.8|2419.2|2417.2|2414|2412|2898
1709809200000|2024-03-07 11:00:00|2418.9|2416.9|2414.2|2412.2|2419.1|2417.1|2411.4|2409.4|2963
1709812800000|2024-03-07 12:00:00|2414|2412|2419.6|2417.6|2420.3|2418.3|2413.1|2410.7|2528
1709816400000|2024-03-07 13:00:00|2419.7|2417.7|2427.1|2425.1|2436.6|2434.5|2418.3|2416.3|10706
1709820000000|2024-03-07 14:00:00|2427|2425|2434|2432|2438.3|2436.3|2420.5|2418.5|9397
1709823600000|2024-03-07 15:00:00|2433.9|2431.9|2449.1|2447.1|2451.5|2449.5|2433.9|2431.9|8794
1709827200000|2024-03-07 16:00:00|2449.2|2447.2|2440.2|2438.2|2449.9|2447.7|2430.8|2428.8|6885
1709830800000|2024-03-07 17:00:00|2440.3|2438.3|2438.8|2436.8|2444.7|2442.7|2436.1|2434.1|4136
1709834400000|2024-03-07 18:00:00|2438.9|2436.9|2432.5|2430.5|2440.6|2438.6|2429.1|2427.1|2844
1709838000000|2024-03-07 19:00:00|2432.7|2430.7|2436.8|2434.8|2438.8|2436.8|2430|2428|2403
1709841600000|2024-03-07 20:00:00|2436.7|2434.7|2433.3|2431.3|2436.9|2434.9|2432|2430|2229
1709845200000|2024-03-07 21:00:00|2433.1|2431.1|2434.2|2431.2|2435.3|2433.1|2432.7|2430.1|850
1709852400000|2024-03-07 23:00:00|2433.1|2430.1|2440.2|2438.2|2440.8|2438.5|2432.7|2429.7|826
1709856000000|2024-03-08 00:00:00|2440.5|2438.5|2439.3|2437.3|2445.1|2443.1|2436|2433.7|1998
1709859600000|2024-03-08 01:00:00|2439.4|2437.4|2431.2|2428.2|2442.7|2440.7|2429.4|2426.7|3765
1709863200000|2024-03-08 02:00:00|2431.1|2428.1|2427.2|2425.2|2433.2|2431|2425.5|2423.5|2690
1709866800000|2024-03-08 03:00:00|2427.3|2425.3|2431.7|2428.7|2436.2|2433.7|2425.4|2423.3|1909
1709870400000|2024-03-08 04:00:00|2431.8|2428.8|2435.8|2432.8|2436.2|2433.7|2431.1|2428.4|1352
1709874000000|2024-03-08 05:00:00|2435.9|2432.9|2434.1|2431.1|2438.3|2435.7|2430.1|2427.7|2182
1709877600000|2024-03-08 06:00:00|2433.8|2430.8|2441.6|2439.6|2442.7|2440.2|2430.7|2428.1|2799
1709881200000|2024-03-08 07:00:00|2441.8|2439.8|2450.6|2447.6|2452.2|2449.2|2441.2|2439|3202
1709884800000|2024-03-08 08:00:00|2450.3|2447.3|2449.9|2446.9|2454.7|2452.7|2446.4|2444|4514
1709888400000|2024-03-08 09:00:00|2450|2447|2452.3|2450.3|2455.4|2452.9|2448.8|2446.4|4344
1709892000000|2024-03-08 10:00:00|2452.5|2450.5|2454.9|2451.9|2456.2|2453.8|2448.9|2446.8|3595
1709895600000|2024-03-08 11:00:00|2454.4|2452.4|2452|2450|2455|2452.4|2447.9|2445.1|3371
1709899200000|2024-03-08 12:00:00|2451.9|2449.9|2448.6|2445.6|2453.7|2451.2|2447.9|2445.3|3384
1709902800000|2024-03-08 13:00:00|2448.5|2445.5|2436.6|2434.6|2464.5|2462.5|2429.5|2424.1|12254
1709906400000|2024-03-08 14:00:00|2436.3|2434.3|2433.7|2431.7|2444.6|2442.6|2422.1|2419.8|12752
1709910000000|2024-03-08 15:00:00|2433.8|2431.8|2436.3|2433.3|2440.4|2437.9|2421.5|2419.5|9101
1709913600000|2024-03-08 16:00:00|2435.8|2433.8|2435.3|2433.3|2437.2|2435.2|2422.3|2420.3|7169
1709917200000|2024-03-08 17:00:00|2435.4|2433.4|2440|2438|2454.8|2452.8|2435.3|2433.3|9481
1709920800000|2024-03-08 18:00:00|2439.9|2437.9|2431.7|2429.7|2440.4|2438.4|2429.9|2427.9|5661
1709924400000|2024-03-08 19:00:00|2432.2|2429.2|2433|2431|2435.6|2433.6|2418.5|2416.5|3966
1709928000000|2024-03-08 20:00:00|2433.2|2431.2|2430.3|2428.3|2434.9|2432.9|2426.8|2424.8|2379
1709931600000|2024-03-08 21:00:00|2430.6|2428.6|2432.2|2429.2|2436.5|2431.7|2430.5|2427.5|1328
1710108000000|2024-03-10 22:00:00|2440.8|2437.8|2434|2431|2448.1|2442|2433.7|2431|906
1710111600000|2024-03-10 23:00:00|2434.4|2431.4|2441.4|2438.4|2447.2|2444.7|2433.2|2430.3|1876
1710115200000|2024-03-11 00:00:00|2441.3|2438.3|2445.2|2442.2|2448|2445.5|2437.8|2434.8|2685
1710118800000|2024-03-11 01:00:00|2445.1|2442.1|2436.4|2433.4|2445.8|2443.8|2432.9|2430.5|4607
1710122400000|2024-03-11 02:00:00|2436.3|2433.3|2426.7|2423.7|2436.4|2433.4|2425.4|2422.5|2576
1710126000000|2024-03-11 03:00:00|2426.6|2423.6|2429.6|2427.6|2431.6|2429.1|2425.2|2422.7|2268
1710129600000|2024-03-11 04:00:00|2430|2427|2430|2427|2431.5|2428.8|2427.8|2425|1428
1710133200000|2024-03-11 05:00:00|2430.1|2427.1|2431.7|2428.7|2434|2431.4|2427.9|2425.3|2325
1710136800000|2024-03-11 06:00:00|2431.5|2429.5|2436|2434|2437.9|2434.9|2430|2427.5|2879
1710140400000|2024-03-11 07:00:00|2436.1|2434.1|2438.6|2435.6|2439.9|2437.4|2429.6|2426.6|3767
1710144000000|2024-03-11 08:00:00|2438.7|2435.7|2432.6|2430.6|2439.4|2436.6|2430.6|2428.4|4439
1710147600000|2024-03-11 09:00:00|2432.7|2430.7|2436|2434|2437.7|2435.7|2430.4|2427.9|3640
1710151200000|2024-03-11 10:00:00|2435.9|2433.9|2432.4|2430.4|2439|2436.6|2431.8|2429.5|2752
1710154800000|2024-03-11 11:00:00|2432.2|2430.2|2436.6|2434.6|2437.7|2435.7|2430.4|2428|2768
1710158400000|2024-03-11 12:00:00|2436.7|2434.7|2444.5|2442.5|2445.9|2443.9|2432.5|2430.5|5885
1710162000000|2024-03-11 13:00:00|2444.3|2442.3|2443.2|2440.2|2451.6|2449.6|2436.6|2434.6|8324
1710165600000|2024-03-11 14:00:00|2443.3|2440.3|2446.5|2444.5|2447.5|2445.5|2431.7|2429.7|7335
1710169200000|2024-03-11 15:00:00|2446.7|2444.7|2450.8|2448.8|2452.7|2450.7|2442.3|2440.3|5034
1710172800000|2024-03-11 16:00:00|2450.9|2448.9|2449.9|2447.9|2453.2|2451.2|2443.4|2441.4|4112
1710176400000|2024-03-11 17:00:00|2450.1|2448.1|2447.8|2445.8|2453.5|2451.5|2443.4|2441.4|4068
1710180000000|2024-03-11 18:00:00|2447.7|2445.7|2444.8|2442.8|2448.7|2446.7|2439.2|2437.2|2959
1710183600000|2024-03-11 19:00:00|2444.7|2442.7|2445.5|2443.5|2451.3|2449.1|2444.3|2442.3|2243
1710187200000|2024-03-11 20:00:00|2445.4|2443.4|2448.5|2445.5|2450.2|2447.5|2444.4|2442.4|1009
1710190800000|2024-03-11 21:00:00|2448.3|2445.3|2448.3|2445.3|2448.3|2445.3|2448.3|2445.3|1
1710194400000|2024-03-11 22:00:00|2448|2445|2450.1|2447.1|2451.8|2449|2447.2|2444.8|1070
1710198000000|2024-03-11 23:00:00|2450|2447|2450.7|2448.7|2453.4|2450.4|2449.3|2446.6|1145
1710201600000|2024-03-12 00:00:00|2451.4|2448.4|2444.1|2442.1|2455.2|2452.2|2442.5|2440.2|2086
1710205200000|2024-03-12 01:00:00|2444.3|2442.3|2450.4|2448.4|2450.9|2448.5|2444.2|2441.7|2932
1710208800000|2024-03-12 02:00:00|2450.5|2448.5|2446|2443|2450.9|2448.6|2444.2|2441.6|2697
1710212400000|2024-03-12 03:00:00|2445.9|2442.9|2446.6|2443.6|2448.5|2445.9|2441.3|2438.7|2032
1710216000000|2024-03-12 04:00:00|2446.9|2443.9|2448.8|2446.8|2449.4|2446.9|2444.8|2442.2|1283
1710219600000|2024-03-12 05:00:00|2448.7|2446.7|2448.6|2445.6|2453.4|2451|2444.6|2442.2|2757
1710223200000|2024-03-12 06:00:00|2448.8|2445.8|2442.2|2439.2|2450.2|2447.8|2438.9|2436.1|4058
1710226800000|2024-03-12 07:00:00|2442|2439|2443.1|2441.1|2447.9|2445.2|2438.8|2436.4|3080
1710230400000|2024-03-12 08:00:00|2442.8|2440.8|2447.1|2445.1|2448.3|2445.9|2441.3|2438.7|3312
1710234000000|2024-03-12 09:00:00|2447|2445|2444.5|2442.5|2450.7|2448.7|2442.2|2440.2|2957
1710237600000|2024-03-12 10:00:00|2444.9|2441.9|2445.8|2443.8|2446.9|2444.9|2440.8|2438.4|2310
1710241200000|2024-03-12 11:00:00|2445.7|2443.7|2438.7|2436.7|2446.1|2444.1|2435.7|2433.7|3174
1710244800000|2024-03-12 12:00:00|2438.6|2436.6|2437.3|2435.3|2470.2|2467.6|2424.3|2418.3|12342
1710248400000|2024-03-12 13:00:00|2437.2|2435.2|2414.9|2411.9|2438.4|2435.6|2401.9|2399.2|14525
1710252000000|2024-03-12 14:00:00|2414.5|2412.5|2420.4|2417.4|2427.3|2424.8|2403.3|2400.9|10357
1710255600000|2024-03-12 15:00:00|2420|2418|2424.2|2421.2|2425.8|2423.8|2412.1|2409.7|5602
1710259200000|2024-03-12 16:00:00|2423.8|2421.8|2426.4|2424.4|2427.4|2425.4|2420.9|2418.7|3293
1710262800000|2024-03-12 17:00:00|2426.3|2424.3|2412.9|2410.9|2426.4|2424.4|2412.7|2410.7|4299
1710266400000|2024-03-12 18:00:00|2413.1|2410.1|2410.2|2408.2|2418|2416|2406.8|2404.4|3334
1710270000000|2024-03-12 19:00:00|2410.1|2408.1|2415.3|2413.3|2415.5|2413.5|2407.2|2405.2|1921
1710273600000|2024-03-12 20:00:00|2415.4|2413.4|2415|2412|2416|2413.6|2413.3|2411.1|906
1710280800000|2024-03-12 22:00:00|2415.4|2412.4|2415.7|2412.7|2416.7|2414.1|2412.6|2409.6|1611
1710284400000|2024-03-12 23:00:00|2415.6|2412.6|2415.2|2413.2|2416.9|2413.9|2413.1|2410.1|1195
1710288000000|2024-03-13 00:00:00|2415.1|2413.1|2419.8|2416.8|2422.8|2420|2413.5|2411.1|1806
1710291600000|2024-03-13 01:00:00|2419.9|2416.9|2413.9|2411.9|2420.3|2417.5|2413.2|2410.7|2767
1710295200000|2024-03-13 02:00:00|2413.8|2411.8|2413.9|2410.9|2415.9|2413.1|2411.6|2409.2|2437
1710298800000|2024-03-13 03:00:00|2414|2411|2413.6|2410.6|2417.1|2414.4|2410.5|2407.9|1893
1710302400000|2024-03-13 04:00:00|2413.5|2410.5|2412.2|2409.2|2414.4|2411.8|2408.7|2405.9|1356
1710306000000|2024-03-13 05:00:00|2412.4|2409.4|2418.4|2415.4|2421.1|2418.6|2411.5|2408.9|2248
1710309600000|2024-03-13 06:00:00|2418.6|2415.6|2419.7|2417.7|2420.9|2418.4|2414.8|2412.4|3471
1710313200000|2024-03-13 07:00:00|2419.5|2417.5|2421.7|2419.7|2424.4|2422.2|2415.6|2413.1|3153
1710316800000|2024-03-13 08:00:00|2421.5|2419.5|2422.3|2420.3|2425|2423|2419.8|2417.8|3599
1710320400000|2024-03-13 09:00:00|2422.1|2420.1|2424.1|2422.1|2426.1|2424|2421|2419|3140
1710324000000|2024-03-13 10:00:00|2424|2422|2431.6|2429.6|2431.8|2429.8|2423.8|2421.8|2486
1710327600000|2024-03-13 11:00:00|2431.7|2429.7|2429.2|2427.2|2434.8|2432.8|2427.2|2425.2|2825
1710331200000|2024-03-13 12:00:00|2429.1|2427.1|2439.5|2437.5|2439.9|2437.9|2427.8|2425.8|5965
1710334800000|2024-03-13 13:00:00|2439.4|2437.4|2441.7|2439.7|2451.5|2449.5|2433.3|2431.3|9760
1710338400000|2024-03-13 14:00:00|2441.6|2439.6|2449.6|2447.6|2450.8|2448.8|2435.1|2433|7123
1710342000000|2024-03-13 15:00:00|2449.5|2447.5|2484.1|2482.1|2484.2|2482.2|2448.6|2446.6|7025
1710345600000|2024-03-13 16:00:00|2484.2|2482.2|2495.9|2493.9|2498.7|2496.5|2481.4|2479.4|6350
1710349200000|2024-03-13 17:00:00|2495.8|2493.8|2495.6|2493.6|2499.9|2497.9|2492.8|2490.8|5184
1710352800000|2024-03-13 18:00:00|2495.5|2493.5|2500.8|2498.8|2501.8|2499.7|2495.2|2492.9|2406
1710356400000|2024-03-13 19:00:00|2500.7|2498.7|2494.3|2492.3|2501.8|2499.8|2493.1|2491.1|2608
1710360000000|2024-03-13 20:00:00|2494.2|2492.2|2502.2|2499.2|2504.9|2502.4|2494.1|2492.1|1409
1710367200000|2024-03-13 22:00:00|2501.6|2498.6|2505.1|2502.1|2506.7|2503.7|2500.4|2497.4|1210
1710370800000|2024-03-13 23:00:00|2505|2502|2506.4|2503.4|2506.8|2503.8|2502.5|2499.8|1198
1710374400000|2024-03-14 00:00:00|2506.5|2503.5|2507.6|2505.6|2509.5|2507.5|2502.8|2500.7|1770
1710378000000|2024-03-14 01:00:00|2507.5|2505.5|2511.3|2509.3|2517.1|2515.1|2503.6|2501.3|5302
1710381600000|2024-03-14 02:00:00|2512.1|2509.1|2502.7|2500.7|2512.1|2509.7|2502.3|2499.8|2997
1710385200000|2024-03-14 03:00:00|2502.6|2500.6|2502.3|2500.3|2508.3|2506|2497.4|2495.3|2803
1710388800000|2024-03-14 04:00:00|2502.4|2500.4|2498|2496|2503.4|2501.4|2495.5|2493|1649
1710392400000|2024-03-14 05:00:00|2498.1|2496.1|2490.6|2488.6|2499.2|2497.2|2490.1|2488.1|2988
1710396000000|2024-03-14 06:00:00|2490.9|2488.9|2492|2490|2495.7|2493.7|2480.4|2478.4|4296
1710399600000|2024-03-14 07:00:00|2491.9|2489.9|2496.1|2494.1|2497.1|2495|2490.6|2488.2|3081
1710403200000|2024-03-14 08:00:00|2495.9|2493.9|2499.8|2496.8|2501.3|2499.3|2494.2|2491.9|3085
1710406800000|2024-03-14 09:00:00|2499.9|2496.9|2502.4|2500.4|2505.5|2503.5|2497.8|2495|3354
1710410400000|2024-03-14 10:00:00|2502.3|2500.3|2503.4|2501.4|2505.7|2503.7|2499.3|2497.3|2453
1710414000000|2024-03-14 11:00:00|2503.5|2501.5|2500.7|2498.7|2506.6|2504.6|2499|2496.5|2395
1710417600000|2024-03-14 12:00:00|2500.6|2498.6|2499.1|2497.1|2506.1|2504.1|2492.4|2487.7|9058
1710421200000|2024-03-14 13:00:00|2499|2497|2501.9|2499.9|2510.8|2508.8|2489.6|2487.5|11897
1710424800000|2024-03-14 14:00:00|2501.8|2499.8|2492|2490|2503.1|2500.9|2487.9|2485.9|7906
1710428400000|2024-03-14 15:00:00|2491.9|2489.9|2482.7|2480.7|2493.6|2491.6|2475|2473|7513
1710432000000|2024-03-14 16:00:00|2482.8|2480.8|2482|2480|2487|2485|2479.2|2477.2|4209
1710435600000|2024-03-14 17:00:00|2481.9|2479.9|2483.9|2481.9|2489.7|2487.7|2481.1|2479.1|3749
1710439200000|2024-03-14 18:00:00|2484|2482|2483.2|2481.2|2487.5|2485.5|2481.9|2479.9|2182
1710442800000|2024-03-14 19:00:00|2483.3|2481.3|2485.9|2483.9|2486.8|2484.8|2481.2|2479.2|1796
1710446400000|2024-03-14 20:00:00|2485.8|2483.8|2483.2|2480.2|2487.9|2485.9|2481.3|2478.9|1101
1710453600000|2024-03-14 22:00:00|2483.8|2480.8|2482.6|2479.6|2484|2481|2481.3|2478.5|452
1710457200000|2024-03-14 23:00:00|2482.5|2479.5|2485.5|2483.5|2486.2|2483.6|2482|2479.1|1000
1710460800000|2024-03-15 00:00:00|2485.6|2483.6|2489.6|2487.6|2492|2489.4|2482.8|2480.5|1933
1710464400000|2024-03-15 01:00:00|2489.7|2487.7|2493.9|2490.9|2499.9|2497.4|2489.6|2487.6|3518
1710468000000|2024-03-15 02:00:00|2494|2491|2494.9|2491.9|2496.6|2494.6|2489.3|2486.7|2630
1710471600000|2024-03-15 03:00:00|2495|2492|2501|2499|2502.8|2500.7|2490.7|2488.7|2078
1710475200000|2024-03-15 04:00:00|2500.9|2498.9|2501.6|2498.6|2502.8|2500.6|2497.1|2495.1|1292
1710478800000|2024-03-15 05:00:00|2501.7|2498.7|2520|2517|2522.1|2519.6|2500.5|2497.5|4647
1710482400000|2024-03-15 06:00:00|2519|2516|2512.7|2509.7|2519.6|2517.6|2503.6|2501.6|5418
1710486000000|2024-03-15 07:00:00|2513|2510|2502.7|2500.7|2513|2510.5|2502.2|2500.2|3112
1710489600000|2024-03-15 08:00:00|2502.8|2500.8|2510.1|2508.1|2513.9|2511.9|2499.4|2497.4|4346
1710493200000|2024-03-15 09:00:00|2510.2|2508.2|2517.6|2515.6|2520.1|2518.1|2504.6|2502.6|3508
1710496800000|2024-03-15 10:00:00|2517.7|2515.7|2519.6|2517.6|2520.5|2518.4|2507|2505|3446
1710500400000|2024-03-15 11:00:00|2519.8|2517.8|2521.7|2519.7|2523.2|2521.2|2513.6|2511.6|3038
1710504000000|2024-03-15 12:00:00|2521.5|2519.5|2514.5|2512.5|2525.9|2523.8|2506.4|2503.9|7818
1710507600000|2024-03-15 13:00:00|2514.6|2512.6|2523.1|2520.1|2527.5|2525.2|2512.2|2510.2|9428
1710511200000|2024-03-15 14:00:00|2522.6|2519.6|2537.6|2535.6|2545.9|2543.9|2518.4|2516.4|10990
1710514800000|2024-03-15 15:00:00|2537.8|2535.8|2533.1|2531.1|2541.9|2539.9|2528.5|2526.5|6846
1710518400000|2024-03-15 16:00:00|2532.9|2530.9|2522|2520|2542.1|2540.1|2517.2|2515.2|5312
1710522000000|2024-03-15 17:00:00|2522.5|2520.5|2520.4|2518.4|2525.5|2523.5|2515.7|2513.7|4291
1710525600000|2024-03-15 18:00:00|2520.5|2518.5|2525.6|2523.6|2527.7|2525.7|2520.1|2518.1|2385
1710529200000|2024-03-15 19:00:00|2525.5|2523.5|2520.7|2518.7|2527.1|2525.1|2519.7|2517.7|1994
1710532800000|2024-03-15 20:00:00|2520.4|2518.4|2520|2517|2522.5|2519.5|2517.9|2514.9|1221
1710712800000|2024-03-17 22:00:00|2513.8|2510.8|2513.2|2510.2|2515.4|2512.4|2511|2508|1274
1710716400000|2024-03-17 23:00:00|2513.3|2510.3|2514|2512|2515.2|2512.4|2510.3|2507.3|1056
1710720000000|2024-03-18 00:00:00|2514.4|2511.4|2518.9|2516.9|2519.9|2517.5|2514|2511.1|1350
1710723600000|2024-03-18 01:00:00|2519|2517|2506.6|2503.6|2519|2517|2496|2493|4209
1710727200000|2024-03-18 02:00:00|2506.1|2504.1|2503.1|2500.1|2510.9|2508.3|2502.5|2499.6|3002
1710730800000|2024-03-18 03:00:00|2503|2500|2501.7|2499.7|2505.8|2502.8|2499.6|2497.1|1763
1710734400000|2024-03-18 04:00:00|2502.3|2499.3|2501.2|2499.2|2503.2|2501.2|2498.7|2496.2|1380
1710738000000|2024-03-18 05:00:00|2501.7|2498.7|2505.1|2503.1|2506.6|2504.1|2499|2496.4|2110
1710741600000|2024-03-18 06:00:00|2505.3|2503.3|2504.5|2502.5|2507|2504.6|2500.6|2498.1|2520
1710745200000|2024-03-18 07:00:00|2504.8|2501.8|2510.6|2508.6|2511.3|2509.3|2501.8|2499.7|3141
1710748800000|2024-03-18 08:00:00|2510.5|2508.5|2510.5|2508.5|2514.4|2512.4|2505.3|2503.3|3876
1710752400000|2024-03-18 09:00:00|2510|2508|2509.7|2507.7|2516.7|2514.7|2506.3|2504.3|3650
1710756000000|2024-03-18 10:00:00|2509.6|2507.6|2515.6|2513.6|2515.9|2513.9|2508.6|2506.2|2893
1710759600000|2024-03-18 11:00:00|2515.5|2513.5|2517|2515|2520.4|2518.4|2515.2|2513.2|3278
1710763200000|2024-03-18 12:00:00|2516.9|2514.9|2525|2523|2534|2532|2515.8|2513.8|6212
1710766800000|2024-03-18 13:00:00|2524.9|2522.9|2517.5|2515.5|2532.6|2530.6|2516.9|2514.9|7296
1710770400000|2024-03-18 14:00:00|2517.4|2515.4|2510.4|2508.4|2522.7|2520.7|2510.2|2508.2|6139
1710774000000|2024-03-18 15:00:00|2510.7|2507.7|2507.9|2505.9|2515.8|2513.8|2505.8|2503.8|5328
1710777600000|2024-03-18 16:00:00|2507.8|2505.8|2504.6|2502.6|2509.6|2507.6|2499.5|2497.5|4744
1710781200000|2024-03-18 17:00:00|2504.7|2502.7|2508.6|2506.6|2509.8|2507.7|2503.6|2501.6|2827
1710784800000|2024-03-18 18:00:00|2508.5|2506.5|2505.5|2503.5|2509.1|2507.1|2505.1|2503.1|1825
1710788400000|2024-03-18 19:00:00|2505.4|2503.4|2505.8|2503.8|2507.5|2505.5|2503.7|2501.7|1598
1710792000000|2024-03-18 20:00:00|2505.6|2503.6|2504.8|2502.8|2506.2|2504.1|2503.5|2501.3|747
1710799200000|2024-03-18 22:00:00|2505.5|2502.5|2504.8|2501.8|2513.1|2505.2|2503.7|2500.8|1214
1710802800000|2024-03-18 23:00:00|2504.7|2501.7|2509.1|2506.1|2509.3|2506.3|2503.6|2500.6|1134
1710806400000|2024-03-19 00:00:00|2509.2|2506.2|2508.4|2506.4|2511.5|2508.9|2507.7|2505.2|1619
1710810000000|2024-03-19 01:00:00|2508.3|2506.3|2509.8|2506.8|2515.9|2513.1|2503.9|2501.8|3558
1710813600000|2024-03-19 02:00:00|2509.7|2506.7|2513.5|2510.5|2516.9|2514.6|2508.8|2506.5|2246
1710817200000|2024-03-19 03:00:00|2513.4|2510.4|2515.5|2512.5|2516.7|2513.7|2510.3|2507.3|2282
1710820800000|2024-03-19 04:00:00|2515.4|2512.4|2513|2510|2517|2514.6|2510.8|2508|1344
1710824400000|2024-03-19 05:00:00|2512.9|2509.9|2498.6|2495.6|2513.8|2511.2|2490.1|2488|2976
1710828000000|2024-03-19 06:00:00|2498.1|2496.1|2493.5|2490.5|2499.3|2496.4|2489.2|2486.2|4157
1710831600000|2024-03-19 07:00:00|2493.6|2490.6|2498.3|2496.3|2501.2|2498.7|2491.2|2488.8|3411
1710835200000|2024-03-19 08:00:00|2498.4|2496.4|2492.3|2490.3|2500.1|2497.7|2481.1|2478.6|6171
1710838800000|2024-03-19 09:00:00|2492.5|2490.5|2492.7|2490.7|2495.2|2492.7|2489.5|2487.2|4138
1710842400000|2024-03-19 10:00:00|2492.8|2490.8|2495.2|2493.2|2497.9|2495.2|2490.1|2488.1|3670
1710846000000|2024-03-19 11:00:00|2495.1|2493.1|2494|2492|2499.3|2496.7|2493.5|2491.1|2864
1710849600000|2024-03-19 12:00:00|2493.9|2491.9|2493.4|2491.4|2501.3|2499.3|2485.1|2483.1|6371
1710853200000|2024-03-19 13:00:00|2493.2|2491.2|2486.7|2484.7|2495.6|2493.6|2482.7|2480.7|6944
1710856800000|2024-03-19 14:00:00|2486.5|2484.5|2491.7|2489.7|2493.8|2491.8|2474.5|2471.5|6378
1710860400000|2024-03-19 15:00:00|2491.8|2489.8|2493.9|2491.9|2498.3|2496.3|2488.6|2486.6|4028
1710864000000|2024-03-19 16:00:00|2494.6|2492.6|2496.1|2494.1|2497.1|2495.1|2488.1|2486.1|3850
1710867600000|2024-03-19 17:00:00|2496|2494|2494.4|2492.4|2498.1|2496.1|2492.2|2490.2|3161
1710871200000|2024-03-19 18:00:00|2494.5|2492.5|2494.3|2492.3|2495.4|2493.4|2491.9|2489.9|1643
1710874800000|2024-03-19 19:00:00|2494.2|2492.2|2492.3|2490.3|2494.6|2492.6|2491.3|2489.3|1293
1710878400000|2024-03-19 20:00:00|2492.2|2490.2|2492.8|2489.8|2494.1|2492.1|2491|2489|704
1710885600000|2024-03-19 22:00:00|2491.5|2488.5|2492.7|2490.7|2493.2|2490.8|2490.3|2487.6|469
1710889200000|2024-03-19 23:00:00|2492.6|2490.6|2489|2487|2493.1|2490.7|2488.8|2486.8|781
1710892800000|2024-03-20 00:00:00|2488.8|2486.8|2491.5|2488.5|2491.5|2489.2|2485.8|2483.2|1435
1710896400000|2024-03-20 01:00:00|2491|2489|2496.3|2494.3|2497.8|2495.7|2487.8|2485.6|2635
1710900000000|2024-03-20 02:00:00|2496.2|2494.2|2498.6|2496.6|2501|2499|2493.7|2491.3|1910
1710903600000|2024-03-20 03:00:00|2498.7|2496.7|2499.1|2496.1|2499.1|2496.9|2495.7|2493.7|1440
1710907200000|2024-03-20 04:00:00|2499|2496|2489.3|2487.3|2500.2|2497.6|2489.2|2487.2|1438
1710910800000|2024-03-20 05:00:00|2489.5|2487.5|2491.7|2488.7|2494.8|2492.3|2488.1|2486.1|2393
1710914400000|2024-03-20 06:00:00|2491.9|2488.9|2491.5|2489.5|2493.7|2491.2|2489.2|2486.9|3139
1710918000000|2024-03-20 07:00:00|2491.7|2489.7|2492.5|2490.5|2494.7|2492.2|2489.1|2487.1|4196
1710921600000|2024-03-20 08:00:00|2491.9|2489.9|2485.3|2483.3|2492|2490|2478.2|2476.1|3485
1710925200000|2024-03-20 09:00:00|2485.4|2483.4|2485.6|2483.6|2488.1|2485.6|2482.3|2480.3|3071
1710928800000|2024-03-20 10:00:00|2485.7|2483.7|2486.3|2484.3|2487|2484.8|2480|2478|3015
1710932400000|2024-03-20 11:00:00|2486.2|2484.2|2486.3|2484.3|2488.5|2485.9|2482.2|2480.1|2933
1710936000000|2024-03-20 12:00:00|2486.6|2484.6|2479.9|2477.9|2489.7|2487.5|2475.6|2473.6|4571
1710939600000|2024-03-20 13:00:00|2480.1|2478.1|2497.5|2495.5|2503|2501|2478.8|2476.8|7382
1710943200000|2024-03-20 14:00:00|2497.4|2495.4|2496.3|2494.3|2505.8|2503.8|2489.3|2487.3|6876
1710946800000|2024-03-20 15:00:00|2495.9|2493.9|2490.7|2488.7|2500.1|2498.1|2488.6|2486.6|3761
1710950400000|2024-03-20 16:00:00|2490.8|2488.8|2493|2491|2495.7|2493.7|2489.1|2487.1|3059
1710954000000|2024-03-20 17:00:00|2493.1|2491.1|2493.3|2487.6|2495.9|2493.9|2489.9|2486.2|2565
1710957600000|2024-03-20 18:00:00|2494.5|2486.5|2551.9|2549.9|2557.2|2554.8|2494.2|2486.1|17986
1710961200000|2024-03-20 19:00:00|2552.5|2549.5|2549.5|2547.5|2565.3|2563.3|2548.3|2545.5|11221
1710964800000|2024-03-20 20:00:00|2549.3|2547.3|2560|2557|2560.6|2557.6|2548|2546|2679
1710972000000|2024-03-20 22:00:00|2559.4|2556.4|2566.4|2563.4|2575.1|2572.3|2555.3|2552.3|5374
1710975600000|2024-03-20 23:00:00|2566.3|2563.3|2572.5|2569.5|2574.3|2571.5|2558.8|2555.8|4046
1710979200000|2024-03-21 00:00:00|2572.6|2569.6|2564.4|2561.4|2572.8|2570|2558.2|2555.2|5819
1710982800000|2024-03-21 01:00:00|2564.1|2561.1|2573.1|2570.1|2574.8|2572|2560.9|2558|9603
1710986400000|2024-03-21 02:00:00|2572.1|2569.6|2567.8|2564.8|2579.4|2576.4|2567.1|2564.1|4389
1710990000000|2024-03-21 03:00:00|2567.7|2564.7|2564.4|2561.4|2571|2568.1|2563|2560.3|2735
1710993600000|2024-03-21 04:00:00|2564.5|2561.5|2565.1|2562.1|2566.4|2563.9|2561.8|2558.8|1722
1710997200000|2024-03-21 05:00:00|2565|2562|2567.3|2564.3|2567.5|2564.8|2561.7|2558.7|2558
1711000800000|2024-03-21 06:00:00|2567.2|2564.2|2569.7|2566.7|2573.8|2570.8|2560.9|2558.3|4001
1711004400000|2024-03-21 07:00:00|2569.8|2566.8|2567.8|2564.8|2576.1|2573.3|2566.3|2563.3|4184
1711008000000|2024-03-21 08:00:00|2567.7|2564.7|2546.9|2544.9|2568|2565.1|2543.4|2541|7284
1711011600000|2024-03-21 09:00:00|2547.2|2544.2|2548.9|2545.9|2552.9|2550.1|2537.6|2535.2|5428
1711015200000|2024-03-21 10:00:00|2549|2546|2547.6|2545.6|2558.1|2556.1|2547.5|2545.2|4435
1711018800000|2024-03-21 11:00:00|2547.5|2545.5|2546.1|2543.1|2551.4|2549.1|2539.5|2537.3|4073
1711022400000|2024-03-21 12:00:00|2545.6|2542.6|2539.9|2536.9|2556.6|2547.7|2535.2|2532.6|7556
1711026000000|2024-03-21 13:00:00|2539.8|2536.8|2510.3|2507.3|2541.2|2539.1|2505.6|2503.2|11296
1711029600000|2024-03-21 14:00:00|2510.1|2507.1|2486.6|2484.6|2510.1|2507.1|2482.3|2479.6|11607
1711033200000|2024-03-21 15:00:00|2486.5|2484.5|2477.4|2474.4|2488|2486|2465.3|2462.7|8448
1711036800000|2024-03-21 16:00:00|2477.3|2474.3|2481.6|2479.6|2483.1|2481.1|2474|2472|4974
1711040400000|2024-03-21 17:00:00|2481.5|2479.5|2480.2|2478.2|2486.1|2484.1|2479.9|2477.9|3648
1711044000000|2024-03-21 18:00:00|2480.4|2478.4|2479.2|2477.2|2483.4|2481.1|2477.6|2475.6|2979
1711047600000|2024-03-21 19:00:00|2479.3|2477.3|2477|2475|2480.8|2478.8|2474.7|2472.7|2237
1711051200000|2024-03-21 20:00:00|2477.1|2475.1|2475.5|2472.5|2478.4|2476.4|2474.7|2471.8|1101
1711058400000|2024-03-21 22:00:00|2475.9|2472.9|2476.3|2473.3|2478|2475.6|2475.2|2472.2|884
1711062000000|2024-03-21 23:00:00|2476.4|2473.4|2477.5|2474.5|2478.1|2475.7|2475.8|2473.2|706
1711065600000|2024-03-22 00:00:00|2477.4|2474.4|2483.3|2480.3|2484.9|2482|2474.4|2471.9|2029
1711069200000|2024-03-22 01:00:00|2483.4|2480.4|2454.3|2452.3|2483.9|2481.4|2452|2449.6|5397
1711072800000|2024-03-22 02:00:00|2454|2452|2455.6|2453.6|2461.8|2459.3|2451.3|2449|5035
1711076400000|2024-03-22 03:00:00|2455.5|2453.5|2457.1|2454.1|2461.2|2458.7|2453.8|2451.5|3071
1711080000000|2024-03-22 04:00:00|2457.2|2454.2|2454.8|2452.8|2460.5|2458.1|2453.3|2451.3|1829
1711083600000|2024-03-22 05:00:00|2454.7|2452.7|2454.3|2452.3|2460.2|2457.7|2453.3|2450.8|3265
1711087200000|2024-03-22 06:00:00|2454.2|2452.2|2451.2|2448.2|2460.9|2458.3|2447.8|2445.3|3844
1711090800000|2024-03-22 07:00:00|2451.3|2448.3|2454.8|2451.8|2458|2455.8|2441.4|2439.1|5590
1711094400000|2024-03-22 08:00:00|2454.3|2452.3|2460.7|2458.7|2463|2460.3|2451.7|2449.7|4584
1711098000000|2024-03-22 09:00:00|2460.8|2458.8|2460.7|2457.7|2466.7|2463.7|2458|2455.7|4142
1711101600000|2024-03-22 10:00:00|2460.8|2457.8|2463.9|2461.9|2465.4|2463.4|2459.4|2456.8|3191
1711105200000|2024-03-22 11:00:00|2464|2462|2459.9|2457.9|2464.2|2462.2|2454.9|2452|3353
1711108800000|2024-03-22 12:00:00|2460|2458|2470.8|2468.8|2475.5|2473.5|2458.5|2456.5|6078
1711112400000|2024-03-22 13:00:00|2470.9|2468.9|2492.9|2490.9|2495.1|2493.1|2464.7|2462.7|8114
1711116000000|2024-03-22 14:00:00|2492.8|2490.8|2479.6|2477.6|2495.9|2493.9|2472.4|2470.4|8094
1711119600000|2024-03-22 15:00:00|2479.5|2477.5|2473.5|2471.5|2479.5|2477.5|2471|2469|5166
1711123200000|2024-03-22 16:00:00|2473.3|2471.3|2469|2467|2475.7|2473.7|2467.8|2465.8|4228
1711126800000|2024-03-22 17:00:00|2468.9|2466.9|2465.7|2463.7|2474.4|2472.4|2463.9|2461.9|3899
1711130400000|2024-03-22 18:00:00|2465.6|2463.6|2469.5|2467.5|2472.6|2470.6|2464.9|2462.9|2584
1711134000000|2024-03-22 19:00:00|2470|2468|2468.2|2466.2|2470.2|2468.2|2466|2463.5|2103
1711137600000|2024-03-22 20:00:00|2468.4|2466.4|2468.5|2465.5|2471.3|2468.3|2467.7|2464.8|2306
1711317600000|2024-03-24 22:00:00|2468.6|2465.6|2467.8|2464.8|2472.6|2470.1|2464.4|2461.8|1549
1711321200000|2024-03-24 23:00:00|2467.7|2464.7|2471.5|2468.5|2473.1|2470.4|2466.5|2464|1829
1711324800000|2024-03-25 00:00:00|2471.7|2468.7|2464.3|2462.3|2474.7|2472.3|2463.2|2460.7|3328
1711328400000|2024-03-25 01:00:00|2464.6|2462.6|2484.7|2482.7|2490.7|2488.2|2461.4|2458.8|8847
1711332000000|2024-03-25 02:00:00|2485.3|2482.3|2479.3|2477.3|2489.7|2487.1|2478.9|2476.9|4351
1711335600000|2024-03-25 03:00:00|2479.5|2477.5|2469|2467|2479.8|2477.8|2466.7|2464.7|4337
1711339200000|2024-03-25 04:00:00|2468.9|2466.9|2469.8|2467.8|2471.5|2469.4|2467.8|2465.7|2546
1711342800000|2024-03-25 05:00:00|2469.9|2467.9|2470|2468|2474|2471.6|2464.3|2462.3|4011
1711346400000|2024-03-25 06:00:00|2469.9|2467.9|2463|2461|2471.7|2469.2|2456.5|2454.1|4676
1711350000000|2024-03-25 07:00:00|2463.1|2461.1|2469.7|2466.7|2474|2471.6|2458.6|2456.5|4553
1711353600000|2024-03-25 08:00:00|2469.8|2466.8|2470.2|2468.2|2476.1|2474.1|2465.9|2463.9|4482
1711357200000|2024-03-25 09:00:00|2470.1|2468.1|2471.3|2469.3|2472.5|2470.5|2466.6|2464.6|3468
1711360800000|2024-03-25 10:00:00|2471.2|2469.2|2472.3|2470.3|2475|2473|2469.4|2467.4|3507
1711364400000|2024-03-25 11:00:00|2472|2470|2468.6|2466.6|2475.9|2473.7|2467|2465|3069
1711368000000|2024-03-25 12:00:00|2468.5|2466.5|2474.9|2472.9|2477.9|2475.9|2466.6|2464.6|5693
1711371600000|2024-03-25 13:00:00|2474.8|2472.8|2480|2477|2486.2|2484.2|2471|2469|8073
1711375200000|2024-03-25 14:00:00|2480.1|2477.1|2478.4|2476.4|2486.8|2484.8|2475.7|2473.7|6718
1711378800000|2024-03-25 15:00:00|2478.5|2476.5|2472.6|2470.6|2478.5|2476.5|2470.5|2468.5|3775
1711382400000|2024-03-25 16:00:00|2472.7|2470.7|2478.5|2476.5|2478.7|2476.7|2471.1|2469.1|3205
1711386000000|2024-03-25 17:00:00|2478.4|2476.4|2471.3|2469.3|2479|2477|2470.9|2468.9|2851
1711389600000|2024-03-25 18:00:00|2471.2|2469.2|2469.6|2467.6|2471.3|2469.3|2467.1|2465.1|2068
1711393200000|2024-03-25 19:00:00|2469.5|2467.5|2469.2|2467.2|2470.6|2468.6|2466.6|2464.6|1817
1711396800000|2024-03-25 20:00:00|2469.3|2467.3|2469.4|2466.4|2469.9|2467.9|2466.8|2464.6|936
1711404000000|2024-03-25 22:00:00|2471.5|2462.5|2467.7|2464.7|2471.5|2466.5|2466.5|2461.4|839
1711407600000|2024-03-25 23:00:00|2467.9|2464.9|2468.1|2465.1|2469.2|2466.3|2466.1|2463.2|1102
1711411200000|2024-03-26 00:00:00|2468.2|2465.2|2470.6|2468.6|2473.3|2470.9|2467.2|2464.7|1740
1711414800000|2024-03-26 01:00:00|2470.7|2468.7|2465.3|2463.3|2471.5|2469.1|2462.2|2459.8|5324
1711418400000|2024-03-26 02:00:00|2465.6|2463.6|2463.6|2461.6|2470|2467.5|2463.5|2461.4|2996
1711422000000|2024-03-26 03:00:00|2463.7|2461.7|2464.1|2462.1|2466.8|2464.8|2460.5|2458.1|2613
1711425600000|2024-03-26 04:00:00|2464.2|2462.2|2466.4|2464.4|2467.6|2465.4|2463.1|2460.7|1282
1711429200000|2024-03-26 05:00:00|2466.5|2464.5|2461.2|2459.2|2467.8|2465.3|2458.7|2456.7|2834
1711432800000|2024-03-26 06:00:00|2461.1|2459.1|2457.9|2455.9|2466.4|2464.4|2454.4|2451.8|4144
1711436400000|2024-03-26 07:00:00|2457.8|2455.8|2457.9|2455.9|2461.3|2459.3|2453.2|2451.2|3281
1711440000000|2024-03-26 08:00:00|2457.8|2455.8|2464.8|2462.8|2466.3|2464.3|2451.5|2449.5|4834
1711443600000|2024-03-26 09:00:00|2464.7|2462.7|2472.7|2470.7|2483.8|2481.8|2464.2|2462.2|6028
1711447200000|2024-03-26 10:00:00|2472.8|2470.8|2476.2|2474.2|2477.2|2475.2|2469.7|2467.7|5544
1711450800000|2024-03-26 11:00:00|2476.3|2474.3|2485.9|2483.9|2486.1|2484.1|2473.2|2471.2|4687
1711454400000|2024-03-26 12:00:00|2485.7|2483.7|2474.9|2471.9|2490.5|2488.5|2471.3|2469.2|7554
1711458000000|2024-03-26 13:00:00|2475|2472|2460.3|2457.3|2481|2479|2456|2454|9536
1711461600000|2024-03-26 14:00:00|2460.4|2457.4|2457.9|2455.9|2465.8|2463.2|2452.1|2449.7|8620
1711465200000|2024-03-26 15:00:00|2457.8|2455.8|2445.5|2443.5|2460.6|2458.6|2437.7|2435.7|7677
1711468800000|2024-03-26 16:00:00|2445.4|2443.4|2450.1|2448.1|2452.7|2450.7|2443.1|2440.8|4592
1711472400000|2024-03-26 17:00:00|2450.2|2448.2|2446.9|2444.9|2454.3|2452.3|2446.3|2444.3|3661
1711476000000|2024-03-26 18:00:00|2446.7|2444.7|2444.1|2442.1|2450.1|2448.1|2443.8|2441.8|2178
1711479600000|2024-03-26 19:00:00|2444|2442|2443.2|2441.2|2446.3|2444.3|2442.3|2440.3|2287
1711483200000|2024-03-26 20:00:00|2443.3|2441.3|2447.5|2444.5|2447.8|2444.8|2441.4|2439.3|1061
1711490400000|2024-03-26 22:00:00|2446.8|2443.8|2441.9|2439.9|2446.8|2444.3|2441.8|2439.1|1069
1711494000000|2024-03-26 23:00:00|2442.3|2439.3|2445.5|2443.5|2445.7|2443.7|2441.8|2438.9|842
1711497600000|2024-03-27 00:00:00|2445.6|2443.6|2444.1|2442.1|2449.6|2446.9|2442.4|2439.9|1672
1711501200000|2024-03-27 01:00:00|2444|2442|2438.7|2436.7|2450.3|2448|2433.6|2431.6|5071
1711504800000|2024-03-27 02:00:00|2438.6|2436.6|2443.1|2440.1|2446.3|2444.3|2437.4|2435.4|3093
1711508400000|2024-03-27 03:00:00|2442.6|2440.6|2446.1|2444.1|2448.8|2445.8|2442|2440|2948
1711512000000|2024-03-27 04:00:00|2446|2444|2447.1|2445.1|2449.2|2446.7|2444|2441.6|1218
1711515600000|2024-03-27 05:00:00|2447|2445|2444.7|2442.7|2448.5|2446.5|2442.5|2440.2|2575
1711519200000|2024-03-27 06:00:00|2444.8|2442.8|2450.3|2448.3|2453.7|2451.5|2444.3|2442.3|3405
1711522800000|2024-03-27 07:00:00|2451.4|2448.4|2448.8|2446.8|2453.5|2451.3|2443.2|2440.4|3496
1711526400000|2024-03-27 08:00:00|2448.7|2446.7|2441.5|2439.5|2449.6|2447.6|2441.5|2439.5|3305
1711530000000|2024-03-27 09:00:00|2441.2|2439.2|2450.1|2448.1|2453.5|2451.1|2440.7|2438.7|4983
1711533600000|2024-03-27 10:00:00|2450.2|2448.2|2459.7|2457.7|2462.4|2460.4|2449.3|2447.3|4096
1711537200000|2024-03-27 11:00:00|2459.6|2457.6|2451.4|2449.4|2464.2|2462.2|2451|2448.5|4668
1711540800000|2024-03-27 12:00:00|2451.3|2449.3|2447.1|2445.1|2456.3|2453.9|2445.7|2443.7|5864
1711544400000|2024-03-27 13:00:00|2447.2|2445.2|2462.8|2459.8|2467.6|2465.1|2444.1|2442.1|8506
1711548000000|2024-03-27 14:00:00|2462.7|2459.7|2460.6|2458.6|2463.5|2461.5|2455.1|2453.1|7484
1711551600000|2024-03-27 15:00:00|2460.5|2458.5|2454|2452|2462.5|2460.5|2448.2|2446.2|5269
1711555200000|2024-03-27 16:00:00|2453.9|2451.9|2459.7|2457.7|2460.6|2458.6|2451.2|2449.2|3847
1711558800000|2024-03-27 17:00:00|2459.6|2457.6|2458.9|2456.9|2465.3|2463.3|2457.1|2455.1|3572
1711562400000|2024-03-27 18:00:00|2459|2457|2463.4|2461.4|2463.7|2461.7|2456.8|2454.8|1644
1711566000000|2024-03-27 19:00:00|2463.5|2461.5|2462.8|2460.8|2463.9|2461.9|2458.9|2456.9|1688
1711569600000|2024-03-27 20:00:00|2462.9|2460.9|2466.7|2463.7|2466.8|2463.8|2461.4|2459.4|1266
1711576800000|2024-03-27 22:00:00|2459.4|2456.4|2459.1|2457.1|2467|2462|2457.3|2454.8|1660
1711580400000|2024-03-27 23:00:00|2459.2|2457.2|2457.5|2454.5|2460.8|2458.3|2456.4|2454|1091
1711584000000|2024-03-28 00:00:00|2457.6|2454.6|2457.2|2455.2|2460.2|2457.5|2452.7|2450.1|2281
1711587600000|2024-03-28 01:00:00|2457|2455|2458.9|2455.9|2460.8|2458.5|2453.7|2451.1|4858
1711591200000|2024-03-28 02:00:00|2459|2456|2468.3|2466.3|2469.3|2467.3|2455.6|2453.2|4424
1711594800000|2024-03-28 03:00:00|2468.2|2466.2|2470.6|2467.6|2473.1|2471|2466.4|2463.8|3405
1711598400000|2024-03-28 04:00:00|2470.5|2467.5|2469.6|2467.6|2474|2471.6|2467.5|2465.2|1559
1711602000000|2024-03-28 05:00:00|2469.7|2467.7|2463.4|2461.4|2472.2|2469.9|2463|2460.9|3682
1711605600000|2024-03-28 06:00:00|2463.5|2461.5|2465.1|2462.1|2465.7|2463.2|2459.7|2457.2|3687
1711609200000|2024-03-28 07:00:00|2465.2|2462.2|2450.2|2447.2|2465.2|2462.7|2449.2|2446.7|3329
1711612800000|2024-03-28 08:00:00|2450.1|2447.1|2442.3|2440.3|2450.1|2447.7|2442.2|2440.2|4478
1711616400000|2024-03-28 09:00:00|2442.2|2440.2|2446.5|2444.5|2446.8|2444.8|2440.3|2438.3|3060
1711620000000|2024-03-28 10:00:00|2446.4|2444.4|2469|2466|2474.3|2471.8|2445.5|2443.5|6585
1711623600000|2024-03-28 11:00:00|2469.4|2466.4|2456.4|2454.4|2469.5|2467|2450.3|2448|5134
1711627200000|2024-03-28 12:00:00|2456.3|2454.3|2476.5|2473.5|2476.8|2474.5|2453.9|2451|10012
1711630800000|2024-03-28 13:00:00|2476.6|2473.6|2460.1|2457.1|2485.3|2483|2452.3|2449.9|11200
1711634400000|2024-03-28 14:00:00|2461.6|2458.6|2487.6|2484.6|2488.6|2485.9|2453.9|2451.4|8891
1711638000000|2024-03-28 15:00:00|2487.7|2484.7|2479.9|2477.9|2494.3|2492.3|2478.9|2476.7|6880
1711641600000|2024-03-28 16:00:00|2479.8|2477.8|2485.4|2483.4|2493.5|2491.5|2474.4|2471.9|6920
1711645200000|2024-03-28 17:00:00|2485.5|2483.5|2488.8|2486.8|2490.5|2488.1|2479.9|2477.4|5314
1711648800000|2024-03-28 18:00:00|2488.9|2486.9|2485.6|2483.6|2491.4|2489.1|2481.9|2479.7|2803
1711652400000|2024-03-28 19:00:00|2485.5|2483.5|2489|2487|2490.4|2488|2484.9|2482.9|2492
1711656000000|2024-03-28 20:00:00|2489.7|2486.7|2498.9|2495.9|2502.7|2499.7|2486.5|2484|2885
1711922400000|2024-03-31 22:00:00|2503.7|2500.7|2503.8|2501.8|2511.3|2508.3|2500.7|2496.1|4802
1711926000000|2024-03-31 23:00:00|2504.3|2501.3|2518.4|2515.4|2521.3|2518.9|2500.4|2497.9|3897
1711929600000|2024-04-01 00:00:00|2518.5|2515.5|2517.3|2514.3|2525.7|2523.3|2512.6|2510.2|4957
1711933200000|2024-04-01 01:00:00|2517.4|2514.4|2512.3|2509.3|2531.2|2528.5|2510.9|2508.5|7860
1711936800000|2024-04-01 02:00:00|2511.9|2509.9|2515.8|2512.8|2517.3|2514.7|2507.9|2505|4769
1711940400000|2024-04-01 03:00:00|2515.9|2512.9|2527.7|2524.7|2528.9|2526.6|2512.7|2510.3|4439
1711944000000|2024-04-01 04:00:00|2527.9|2524.9|2519.2|2517.2|2530|2527.5|2514.6|2512|3533
1711947600000|2024-04-01 05:00:00|2519.9|2516.9|2524.4|2522.4|2528.2|2525.9|2516.1|2513.5|4366
1711951200000|2024-04-01 06:00:00|2524.5|2522.5|2523.9|2520.9|2526.5|2523.9|2518.9|2516.5|4035
1711954800000|2024-04-01 07:00:00|2523.3|2521.3|2519.6|2516.6|2528.6|2526|2517.7|2515.3|2774
1711958400000|2024-04-01 08:00:00|2519.7|2516.7|2514.2|2511.2|2520.9|2517.9|2512.7|2510.2|2263
1711962000000|2024-04-01 09:00:00|2514.3|2511.3|2510.3|2508.3|2515.6|2513.2|2509.4|2506.8|2852
1711965600000|2024-04-01 10:00:00|2510.2|2508.2|2508.1|2506.1|2512.3|2509.7|2503.5|2501.4|3296
1711969200000|2024-04-01 11:00:00|2508|2506|2502.3|2500.3|2512.1|2509.8|2500.8|2498.3|3470
1711972800000|2024-04-01 12:00:00|2502.4|2500.4|2516.6|2513.6|2516.9|2514.3|2491.1|2488.5|7206
1711976400000|2024-04-01 13:00:00|2516.7|2513.7|2507.2|2504.2|2540.4|2537.7|2500.2|2497.6|11739
1711980000000|2024-04-01 14:00:00|2501.8|2492.8|2493.3|2491.3|2504.5|2501.5|2475.4|2473.4|13019
1711983600000|2024-04-01 15:00:00|2493.4|2491.4|2503.3|2501.3|2507.8|2505.8|2488.9|2486.4|6486
1711987200000|2024-04-01 16:00:00|2503.2|2501.2|2497.8|2495.8|2508.9|2506.9|2496.4|2494.1|4653
1711990800000|2024-04-01 17:00:00|2497.7|2495.7|2499.7|2497.7|2502.4|2500.4|2494.5|2492.5|3488
1711994400000|2024-04-01 18:00:00|2499.8|2497.8|2495.5|2493.5|2502.1|2499.5|2495.5|2492.9|2224
1711998000000|2024-04-01 19:00:00|2495.6|2493.6|2501.7|2499.7|2502.3|2500|2495.6|2493|2190
1712001600000|2024-04-01 20:00:00|2502|2500|2511.6|2508.6|2513|2509.6|2499.9|2497|2409
1712008800000|2024-04-01 22:00:00|2512|2509|2517.3|2514.3|2521.6|2519.1|2508.9|2505.9|1933
1712012400000|2024-04-01 23:00:00|2517|2514|2510.5|2507.5|2517.3|2514.3|2509.3|2506.3|2059
1712016000000|2024-04-02 00:00:00|2510.6|2507.6|2518.5|2516.5|2522.7|2520.1|2509|2506.5|3431
1712019600000|2024-04-02 01:00:00|2518.6|2516.6|2519.5|2516.5|2523|2520.5|2515.6|2512.9|5440
1712023200000|2024-04-02 02:00:00|2519.3|2516.3|2532.6|2530.6|2534.2|2531.7|2518.7|2516.2|4130
1712026800000|2024-04-02 03:00:00|2532.7|2530.7|2527.5|2524.5|2533.7|2531.2|2527|2524|3331
1712030400000|2024-04-02 04:00:00|2527.6|2524.6|2535|2532|2536.5|2533.5|2527.1|2524.1|1895
1712034000000|2024-04-02 05:00:00|2534.9|2531.9|2532.3|2530.3|2539.4|2536.7|2531.3|2528.8|3231
1712037600000|2024-04-02 06:00:00|2532.4|2530.4|2546.4|2544.4|2547.7|2545.2|2531.4|2528.9|4625
1712041200000|2024-04-02 07:00:00|2546.7|2543.7|2555.8|2553.8|2556.4|2554.4|2540.6|2538.6|5159
1712044800000|2024-04-02 08:00:00|2556|2554|2560.7|2558.7|2568.6|2566.1|2554.8|2552.4|5414
1712048400000|2024-04-02 09:00:00|2560.6|2558.6|2560.2|2558.2|2574.7|2572.7|2557.7|2555.4|5125
1712052000000|2024-04-02 10:00:00|2560.3|2558.3|2567.2|2564.2|2568.8|2566|2556.1|2553.6|4611
1712055600000|2024-04-02 11:00:00|2567.3|2564.3|2557.9|2554.9|2568.2|2565.2|2538.2|2535.2|5497
1712059200000|2024-04-02 12:00:00|2558|2555|2567.3|2564.3|2568.5|2565.5|2548.5|2545.5|7045
1712062800000|2024-04-02 13:00:00|2566.9|2563.9|2549.8|2544.3|2568|2565.1|2544.7|2541.7|10183
1712066400000|2024-04-02 14:00:00|2549.9|2544.2|2572.6|2569.6|2592|2589.6|2542.4|2539.4|13953
1712070000000|2024-04-02 15:00:00|2572.5|2569.5|2582.8|2579.8|2584.6|2582.1|2566.7|2563.7|9919
1712073600000|2024-04-02 16:00:00|2583|2580|2578.9|2575.9|2586.5|2584|2574.5|2571.7|5371
1712077200000|2024-04-02 17:00:00|2578.7|2575.7|2590.8|2587.8|2591.4|2589.2|2577.5|2574.6|5460
1712080800000|2024-04-02 18:00:00|2590.9|2587.9|2597.3|2595.3|2599.9|2597.1|2589.5|2587|5279
1712084400000|2024-04-02 19:00:00|2597.2|2595.2|2608.7|2605.7|2613.3|2611.1|2596.1|2593.4|4450
1712088000000|2024-04-02 20:00:00|2608.3|2606.3|2615|2612|2618.9|2615.9|2605.3|2602.8|2755
1712095200000|2024-04-02 22:00:00|2621.2|2618.2|2618.5|2615.5|2625.3|2622.3|2617.7|2614.8|3782
1712098800000|2024-04-02 23:00:00|2618.6|2615.6|2617|2614|2621.1|2618.4|2612.9|2610.3|2474
1712102400000|2024-04-03 00:00:00|2616.8|2613.8|2621.5|2618.5|2623.3|2621|2614.7|2611.7|3715
1712106000000|2024-04-03 01:00:00|2621.6|2618.6|2625.3|2622.3|2635.8|2633|2612.1|2609.5|7587
1712109600000|2024-04-03 02:00:00|2625|2622|2632.4|2629.4|2632.5|2629.5|2622.6|2619.6|3993
1712113200000|2024-04-03 03:00:00|2632.5|2629.5|2639.9|2637.9|2657.3|2654.3|2631.7|2628.7|5487
1712116800000|2024-04-03 04:00:00|2639.8|2637.8|2637.6|2634.6|2650|2647.5|2636.4|2633.4|2282
1712120400000|2024-04-03 05:00:00|2637.7|2634.7|2643.1|2640.1|2644.8|2642.4|2627.6|2624.6|4087
1712124000000|2024-04-03 06:00:00|2643.2|2640.2|2642.9|2639.9|2645|2642.6|2631.5|2628.5|5223
1712127600000|2024-04-03 07:00:00|2643.1|2640.1|2627|2624|2643.1|2640.2|2622.1|2619.1|6893
1712131200000|2024-04-03 08:00:00|2626.9|2623.9|2628.4|2625.4|2635.3|2632.7|2618.4|2615.8|5988
1712134800000|2024-04-03 09:00:00|2628.5|2625.5|2627.5|2624.5|2635.6|2632.9|2626.8|2624.2|4872
1712138400000|2024-04-03 10:00:00|2627.7|2624.7|2633.8|2630.8|2635|2632.4|2622.4|2619.9|4684
1712142000000|2024-04-03 11:00:00|2633.4|2630.4|2637.2|2635.2|2639.3|2636.7|2620.9|2618.4|5113
1712145600000|2024-04-03 12:00:00|2637.8|2634.8|2649.7|2647.7|2650.2|2648.2|2620.2|2617.2|10372
1712149200000|2024-04-03 13:00:00|2649.6|2647.6|2663.1|2660.1|2667.6|2665.5|2645.3|2642.6|12482
1712152800000|2024-04-03 14:00:00|2666.6|2664.6|2685.2|2682.2|2688.6|2686|2661.6|2658.6|12724
1712156400000|2024-04-03 15:00:00|2684.9|2681.9|2671.7|2668.7|2685.4|2683|2656.6|2653.7|10278
1712160000000|2024-04-03 16:00:00|2671.5|2668.5|2694.8|2692.8|2696.1|2693.8|2661|2658.3|10136
1712163600000|2024-04-03 17:00:00|2694.7|2691.8|2700.2|2698.2|2701.3|2698.9|2683.2|2680.9|5968
1712167200000|2024-04-03 18:00:00|2699.7|2697.7|2703|2701|2708.4|2705.5|2697.2|2694.7|4101
1712170800000|2024-04-03 19:00:00|2703.6|2700.6|2705.4|2703.4|2708.9|2706.3|2701.6|2699|4619
1712174400000|2024-04-03 20:00:00|2705.8|2702.8|2721.4|2718.4|2721.5|2718.5|2705.4|2702.8|1884
1712181600000|2024-04-03 22:00:00|2720.6|2717.6|2722.4|2719.4|2731.1|2728.1|2717.7|2714.7|3167
1712185200000|2024-04-03 23:00:00|2722.1|2719.1|2711.5|2708.5|2722.6|2719.6|2708.9|2706|3289
1712188800000|2024-04-04 00:00:00|2711.7|2708.7|2730.5|2727.5|2730.8|2727.8|2710.8|2707.8|5003
1712192400000|2024-04-04 01:00:00|2730.7|2727.7|2723|2720|2735.5|2732.5|2719.1|2716.1|4509
1712196000000|2024-04-04 02:00:00|2723.1|2720.1|2716.5|2713.5|2724|2721|2715.2|2712.2|2873
1712199600000|2024-04-04 03:00:00|2716.6|2713.6|2712|2709|2719.8|2716.8|2710.5|2707.5|2820
1712203200000|2024-04-04 04:00:00|2712.1|2709.1|2709.4|2706.4|2714.1|2711.1|2706.6|2703.6|2349
1712206800000|2024-04-04 05:00:00|2709.7|2706.7|2701.7|2698.7|2712.8|2709.8|2701.3|2698.6|3417
1712210400000|2024-04-04 06:00:00|2701.8|2698.8|2700.3|2697.3|2706.9|2703.9|2699.4|2696.4|3392
1712214000000|2024-04-04 07:00:00|2700.4|2697.4|2707.1|2705.1|2715.4|2712.7|2698.9|2696.3|5419
1712217600000|2024-04-04 08:00:00|2707|2705|2708|2705|2713.3|2710.9|2705.2|2702.8|4322
1712221200000|2024-04-04 09:00:00|2707.9|2704.9|2704.9|2702.9|2712.2|2709.7|2704.3|2701.6|3890
1712224800000|2024-04-04 10:00:00|2705.2|2703.2|2703.4|2700.4|2710|2707.4|2699.2|2696.7|3523
1712228400000|2024-04-04 11:00:00|2703.1|2701.1|2697.3|2695.3|2706.9|2704.4|2695.9|2693.3|4447
1712232000000|2024-04-04 12:00:00|2698|2695|2695.5|2693.5|2703.9|2701.6|2686.9|2684.7|11233
1712235600000|2024-04-04 13:00:00|2695.7|2693.7|2683|2681|2696.5|2694.2|2677.1|2674.8|11221
1712239200000|2024-04-04 14:00:00|2682.5|2680.5|2712.6|2709.6|2715.7|2713.3|2681.9|2679.6|11718
1712242800000|2024-04-04 15:00:00|2712.5|2709.5|2714.3|2711.3|2718.2|2715.6|2708.3|2705.7|7314
1712246400000|2024-04-04 16:00:00|2714.2|2711.2|2709.6|2707.6|2716.8|2714.2|2704.3|2701.8|5594
1712250000000|2024-04-04 17:00:00|2709.9|2706.9|2723.4|2720.4|2724.1|2721.6|2707.1|2704.7|4856
1712253600000|2024-04-04 18:00:00|2723.5|2720.5|2727.1|2725.1|2730|2727.3|2717.5|2715|10115
1712257200000|2024-04-04 19:00:00|2727.5|2724.5|2680.7|2677.7|2728.6|2726.2|2669.5|2666.5|12319
1712260800000|2024-04-04 20:00:00|2680.8|2677.8|2692.5|2689.5|2695|2692|2679.2|2676.6|3420
1712268000000|2024-04-04 22:00:00|2695.9|2692.9|2686.8|2683.8|2700.2|2697.2|2683.2|2680.2|2062
1712271600000|2024-04-04 23:00:00|2686.9|2683.9|2683.8|2680.8|2688.8|2685.8|2682.5|2679.5|1662
1712275200000|2024-04-05 00:00:00|2683.6|2680.6|2667.1|2664.1|2684.8|2681.8|2663.4|2660.6|5136
1712278800000|2024-04-05 01:00:00|2667|2664|2643.3|2640.3|2668.6|2665.6|2629.7|2626.7|8023
1712282400000|2024-04-05 02:00:00|2643.2|2640.2|2645.8|2642.8|2653.1|2650.1|2641|2638.5|3411
1712286000000|2024-04-05 03:00:00|2645.7|2642.7|2651.2|2649.2|2653.8|2650.8|2642.4|2639.4|3455
1712289600000|2024-04-05 04:00:00|2651.3|2649.3|2657.6|2654.6|2661.9|2659.3|2651.3|2648.5|3405
1712293200000|2024-04-05 05:00:00|2657.7|2654.7|2672.8|2669.8|2679.8|2676.9|2655.8|2652.8|4404
1712296800000|2024-04-05 06:00:00|2672.9|2669.9|2672.1|2669.1|2678.9|2675.9|2667.7|2665.2|4792
1712300400000|2024-04-05 07:00:00|2672.2|2669.2|2678.8|2675.8|2680.3|2677.8|2672|2669.1|6406
1712304000000|2024-04-05 08:00:00|2678.9|2675.9|2678.4|2675.4|2683.5|2680.7|2671.5|2669.2|5193
1712307600000|2024-04-05 09:00:00|2678.2|2675.2|2681.9|2678.9|2690.3|2687.8|2676.4|2673.9|4451
1712311200000|2024-04-05 10:00:00|2681.8|2678.8|2679.8|2676.8|2686.6|2684.1|2675.3|2672.9|4055
1712314800000|2024-04-05 11:00:00|2679|2677|2671.2|2668.2|2680.1|2677.7|2669.4|2666.9|4113
1712318400000|2024-04-05 12:00:00|2671.1|2668.1|2671.6|2668.6|2678.3|2674.1|2636.8|2633.8|12073
1712322000000|2024-04-05 13:00:00|2671.8|2668.8|2698.8|2695.8|2702.4|2699.4|2656.5|2653.7|15133
1712325600000|2024-04-05 14:00:00|2699.3|2696.3|2721.8|2718.8|2735.8|2733.5|2682.3|2680|15663
1712329200000|2024-04-05 15:00:00|2721.7|2718.7|2739.1|2736.1|2749.8|2747.4|2714.6|2712|12026
1712332800000|2024-04-05 16:00:00|2739|2736|2741.6|2738.6|2744.6|2741.9|2726.3|2723.7|7816
1712336400000|2024-04-05 17:00:00|2741.5|2738.5|2745.4|2742.4|2751.3|2748.3|2737.9|2735.4|5777
1712340000000|2024-04-05 18:00:00|2744.9|2742.9|2740.3|2738.3|2748.6|2746.2|2738.2|2736|5051
1712343600000|2024-04-05 19:00:00|2740.5|2738.5|2739.3|2737.3|2741.4|2739|2732.5|2730.3|4662
1712347200000|2024-04-05 20:00:00|2739.8|2736.8|2749.9|2746.9|2750.4|2747.4|2737.8|2735|2333
1712527200000|2024-04-07 22:00:00|2736.4|2733.4|2714.2|2711.2|2757.1|2754.1|2711.2|2708.2|5349
1712530800000|2024-04-07 23:00:00|2714.6|2711.6|2719.1|2716.1|2722.4|2719.4|2710.5|2707.5|3867
1712534400000|2024-04-08 00:00:00|2719.8|2716.8|2704.3|2701.3|2719.8|2716.8|2704.3|2701.3|4937
1712538000000|2024-04-08 01:00:00|2703.7|2700.7|2761.5|2758.5|2765.8|2762.8|2687.7|2684.7|14281
1712541600000|2024-04-08 02:00:00|2761.3|2758.3|2807.1|2804.1|2810.5|2807.5|2758.1|2755.1|11567
1712545200000|2024-04-08 03:00:00|2806.8|2803.8|2790.4|2787.4|2808.1|2805.1|2778.4|2775.4|6744
1712548800000|2024-04-08 04:00:00|2790.5|2787.5|2780.4|2777.4|2790.5|2787.5|2777.7|2774.7|4097
1712552400000|2024-04-08 05:00:00|2780.8|2777.8|2768.1|2765.1|2786.9|2783.9|2765.3|2762.3|6913
1712556000000|2024-04-08 06:00:00|2767.8|2764.8|2779.1|2776.1|2784.3|2781.3|2765.8|2762.8|6484
1712559600000|2024-04-08 07:00:00|2779.2|2776.2|2781.8|2778.8|2784.8|2782.4|2772.2|2769.4|6317
1712563200000|2024-04-08 08:00:00|2781.4|2779.4|2782.2|2779.2|2794.7|2791.9|2778|2775|6661
1712566800000|2024-04-08 09:00:00|2782.5|2779.5|2784.1|2781.1|2788.4|2785.5|2778.4|2775.4|4086
1712570400000|2024-04-08 10:00:00|2783.4|2780.4|2784.8|2781.8|2789.5|2786.5|2777.5|2774.8|4739
1712574000000|2024-04-08 11:00:00|2785.3|2782.3|2763.1|2760.1|2787|2784.4|2762.7|2759.7|5619
1712577600000|2024-04-08 12:00:00|2763.3|2760.3|2768.3|2765.3|2768.8|2766.1|2753.4|2750.7|11209
1712581200000|2024-04-08 13:00:00|2768.4|2765.4|2747.5|2744.5|2789.5|2786.8|2742.8|2739.8|15080
1712584800000|2024-04-08 14:00:00|2747.3|2744.3|2766.3|2763.3|2766.7|2763.7|2725.3|2722.3|13406
1712588400000|2024-04-08 15:00:00|2766.2|2763.2|2772.6|2769.6|2781.3|2778.8|2763.7|2760.7|9119
1712592000000|2024-04-08 16:00:00|2772.4|2769.4|2770.2|2767.2|2778.5|2776|2768.9|2766.5|6277
1712595600000|2024-04-08 17:00:00|2770.4|2767.4|2781.9|2779.9|2783.2|2780.9|2768.6|2766.1|7297
1712599200000|2024-04-08 18:00:00|2782.2|2779.2|2785.1|2783.1|2788.6|2786|2779.6|2777.3|4836
1712602800000|2024-04-08 19:00:00|2785.2|2783.2|2780.4|2777.4|2786.5|2784.1|2779.7|2777.2|3514
1712606400000|2024-04-08 20:00:00|2780.8|2777.8|2786.8|2783.8|2787.9|2784.9|2780.5|2777.6|1392
1712613600000|2024-04-08 22:00:00|2787.4|2784.4|2791.7|2788.7|2792.1|2789.1|2781.9|2778.9|1246
1712617200000|2024-04-08 23:00:00|2791.6|2788.6|2789.5|2786.5|2795.1|2792.1|2787.1|2784.5|2038
1712620800000|2024-04-09 00:00:00|2789.4|2786.4|2789.9|2786.9|2792.9|2790.2|2783|2780|2760
1712624400000|2024-04-09 01:00:00|2789.8|2786.8|2781.2|2778.2|2816|2813|2777.9|2774.9|11516
1712628000000|2024-04-09 02:00:00|2781.1|2778.1|2789.1|2786.1|2790.8|2787.8|2775.9|2772.9|6238
1712631600000|2024-04-09 03:00:00|2789.3|2786.3|2781|2778|2791|2788|2780.5|2777.5|4092
1712635200000|2024-04-09 04:00:00|2781.2|2778.2|2779.7|2776.7|2784.1|2781.1|2777.2|2774.2|2871
1712638800000|2024-04-09 05:00:00|2779.8|2776.8|2795.2|2792.2|2801.5|2798.5|2779|2776|5195
1712642400000|2024-04-09 06:00:00|2795.1|2792.1|2785.8|2782.8|2798.2|2795.2|2780.2|2777.6|8004
1712646000000|2024-04-09 07:00:00|2785.7|2782.7|2804.6|2801.6|2807.7|2805|2785.3|2782.7|7701
1712649600000|2024-04-09 08:00:00|2804.5|2801.5|2806.5|2803.5|2809.6|2807|2795.8|2792.9|6318
1712653200000|2024-04-09 09:00:00|2806.4|2803.4|2817.2|2814.2|2818.1|2815.7|2805.1|2802.3|7040
1712656800000|2024-04-09 10:00:00|2816.8|2814.8|2798.2|2795.2|2820.1|2817.5|2795.9|2793.4|6464
1712660400000|2024-04-09 11:00:00|2798.3|2795.3|2808|2805|2809.2|2806.8|2796.2|2793.3|6216
1712664000000|2024-04-09 12:00:00|2807.9|2804.9|2810.1|2807.1|2813.8|2811.1|2794.6|2791.6|9454
1712667600000|2024-04-09 13:00:00|2810.3|2807.3|2819.1|2816.1|2834.2|2831.5|2802.8|2800.1|13368
1712671200000|2024-04-09 14:00:00|2819|2816|2801.9|2798.9|2832.6|2829.8|2780.5|2777.5|13663
1712674800000|2024-04-09 15:00:00|2802|2799|2770.8|2767.8|2804.7|2801.7|2763.5|2760.5|11673
1712678400000|2024-04-09 16:00:00|2771.2|2768.2|2789.9|2786.9|2795.4|2792.4|2770.2|2767.2|7800
1712682000000|2024-04-09 17:00:00|2790.1|2787.1|2800.5|2797.5|2804.3|2801.6|2786.2|2783.2|7147
1712685600000|2024-04-09 18:00:00|2800|2797|2809.8|2806.8|2810.9|2808.2|2795.9|2793.5|5055
1712689200000|2024-04-09 19:00:00|2809.7|2806.7|2814.1|2811.1|2814.4|2811.4|2800.1|2797.1|3913
1712692800000|2024-04-09 20:00:00|2814|2811|2817.8|2814.8|2819.3|2816.3|2813.5|2810.5|2139
1712700000000|2024-04-09 22:00:00|2816.4|2813.4|2818|2815|2822.4|2819.4|2815.7|2812.7|1666
1712703600000|2024-04-09 23:00:00|2817.8|2814.8|2819.1|2816.1|2819.7|2817|2814.7|2811.7|1775
1712707200000|2024-04-10 00:00:00|2818.6|2815.6|2812.9|2809.9|2819.5|2816.5|2808.4|2805.9|2629
1712710800000|2024-04-10 01:00:00|2813|2810|2810.9|2807.9|2814.2|2811.2|2795.4|2792.4|7276
1712714400000|2024-04-10 02:00:00|2811.1|2808.1|2814.8|2811.8|2818.9|2815.9|2805.9|2802.9|5317
1712718000000|2024-04-10 03:00:00|2814.7|2811.7|2812.7|2809.7|2818.3|2815.5|2812.7|2809.7|3182
1712721600000|2024-04-10 04:00:00|2812.6|2809.6|2823.2|2820.2|2824.3|2821.3|2811.3|2808.4|2732
1712725200000|2024-04-10 05:00:00|2823.1|2820.1|2814.4|2811.4|2830.7|2828.1|2810.1|2807.1|5689
1712728800000|2024-04-10 06:00:00|2814.3|2812.3|2819.8|2816.8|2824|2821.1|2809.8|2806.8|7448
1712732400000|2024-04-10 07:00:00|2819.2|2816.2|2811.7|2808.7|2824.3|2821.9|2809.3|2807|6343
1712736000000|2024-04-10 08:00:00|2811.8|2808.8|2809.1|2807.1|2813|2810.6|2804|2801.7|5508
1712739600000|2024-04-10 09:00:00|2809.2|2807.2|2807.1|2804.1|2811.1|2808.5|2798.9|2796.4|4779
1712743200000|2024-04-10 10:00:00|2807|2804|2810.8|2807.8|2815.6|2812.9|2804.8|2802.5|4336
1712746800000|2024-04-10 11:00:00|2811.1|2808.1|2809.1|2806.1|2813.6|2811.1|2805.7|2803.4|4835
1712750400000|2024-04-10 12:00:00|2809|2806|2801.9|2799.9|2820.4|2814|2771.3|2768.4|13657
1712754000000|2024-04-10 13:00:00|2801.8|2799.8|2789.5|2786.5|2805|2802.1|2754.4|2751.9|19217
1712757600000|2024-04-10 14:00:00|2790.1|2787.1|2840|2837|2853.9|2851.1|2783.7|2781.2|16891
1712761200000|2024-04-10 15:00:00|2840.5|2838|2800.7|2798.7|2841.7|2839.2|2793.7|2791.1|12788
1712764800000|2024-04-10 16:00:00|2800.5|2798.5|2806.8|2803.8|2810.9|2808.5|2793.2|2791.2|7943
1712768400000|2024-04-10 17:00:00|2806.6|2803.6|2809.4|2802.3|2814.5|2811.5|2783.4|2780.9|11612
1712772000000|2024-04-10 18:00:00|2809.5|2800.8|2788.2|2786.2|2813.9|2811.2|2786.8|2784.4|7309
1712775600000|2024-04-10 19:00:00|2788.3|2786.3|2784.5|2781.5|2795.1|2792.4|2780.7|2778.3|5868
1712779200000|2024-04-10 20:00:00|2784.1|2782.1|2795.8|2792.8|2797.1|2794.1|2782.8|2780|2641
1712786400000|2024-04-10 22:00:00|2793.7|2788.3|2792.8|2789.8|2797.1|2792.9|2785.3|2782.3|1437
1712790000000|2024-04-10 23:00:00|2792.6|2789.6|2791.7|2788.7|2797.2|2794.2|2787.4|2784.4|1953
1712793600000|2024-04-11 00:00:00|2791.8|2788.8|2782.4|2779.4|2791.8|2788.8|2779.7|2776.9|4059
1712797200000|2024-04-11 01:00:00|2782.6|2779.6|2798.6|2795.6|2801.2|2798.6|2776.5|2773.9|7468
1712800800000|2024-04-11 02:00:00|2798.4|2795.4|2802|2800|2806.2|2803.6|2793.8|2791.4|4021
1712804400000|2024-04-11 03:00:00|2801.8|2799.8|2800.8|2797.8|2806|2803|2797.9|2795.4|3150
1712808000000|2024-04-11 04:00:00|2800.7|2797.7|2797.6|2794.6|2804.4|2801.5|2793.6|2791|2154
1712811600000|2024-04-11 05:00:00|2798|2795|2798.5|2795.5|2808.6|2805.6|2791.4|2789.1|4632
1712815200000|2024-04-11 06:00:00|2798.6|2795.6|2788.5|2786.5|2798.9|2796|2781.2|2778.8|8437
1712818800000|2024-04-11 07:00:00|2789.1|2786.1|2795.7|2793.7|2801.4|2798.9|2787.6|2785.6|7651
1712822400000|2024-04-11 08:00:00|2796.5|2793.5|2785.4|2782.4|2798.9|2796.3|2783.7|2781.2|7398
1712826000000|2024-04-11 09:00:00|2785.5|2782.5|2791.5|2788.5|2797.7|2794.7|2783.1|2780.8|6291
1712829600000|2024-04-11 10:00:00|2791.4|2788.4|2803.6|2800.6|2804.7|2802.1|2790.6|2788.1|5124
1712833200000|2024-04-11 11:00:00|2803.8|2800.8|2797.6|2794.6|2804.9|2802.4|2793.6|2791.1|5137
1712836800000|2024-04-11 12:00:00|2797.5|2794.5|2804.2|2802.2|2817.5|2814.5|2795.8|2793.1|12707
1712840400000|2024-04-11 13:00:00|2804.1|2802.1|2814.3|2812.3|2819.8|2817.5|2794.4|2792.3|13907
1712844000000|2024-04-11 14:00:00|2814.2|2812.2|2784.4|2781.4|2819.3|2817.1|2777.6|2775.3|13865
1712847600000|2024-04-11 15:00:00|2784.2|2782.4|2799.8|2796.8|2799.8|2797.4|2781.4|2778.8|8079
1712851200000|2024-04-11 16:00:00|2799.9|2797.8|2806.2|2804.2|2807.7|2805.7|2795.4|2792.6|5962
1712854800000|2024-04-11 17:00:00|2806.3|2804.3|2817|2815|2820.7|2818.5|2803|2801|7015
1712858400000|2024-04-11 18:00:00|2816.9|2814.9|2833.3|2831.3|2835.3|2832.8|2816.3|2814.2|6239
1712862000000|2024-04-11 19:00:00|2833.2|2831.2|2846|2843|2849|2846.4|2832.4|2830.4|4416
1712865600000|2024-04-11 20:00:00|2846.8|2843.8|2845.7|2842.7|2851.5|2848.9|2844|2840.7|3272
1712872800000|2024-04-11 22:00:00|2846.1|2843.1|2847.2|2844.2|2853.7|2850.7|2844.5|2841.5|2436
1712876400000|2024-04-11 23:00:00|2847.3|2844.3|2849.2|2846.2|2853.7|2850.7|2845.4|2842.4|2252
1712880000000|2024-04-12 00:00:00|2849.1|2846.1|2841.5|2838.5|2849.7|2846.7|2840|2837|3393
1712883600000|2024-04-12 01:00:00|2841.6|2838.6|2882.5|2879.5|2886|2883|2841.6|2838.6|11350
1712887200000|2024-04-12 02:00:00|2882|2880|2890.4|2887.4|2895.4|2892.4|2870.1|2867.1|7244
1712890800000|2024-04-12 03:00:00|2890.6|2887.6|2878.7|2875.7|2891|2888.3|2873.8|2870.8|4639
1712894400000|2024-04-12 04:00:00|2878.8|2875.8|2878.3|2875.3|2885.1|2882.1|2875.7|2872.7|2813
1712898000000|2024-04-12 05:00:00|2878.4|2875.4|2890.8|2887.8|2895.7|2892.7|2875.4|2872.4|4672
1712901600000|2024-04-12 06:00:00|2890.5|2887.5|2911.8|2908.8|2912.2|2909.2|2883.3|2880.3|7069
1712905200000|2024-04-12 07:00:00|2911.7|2908.7|2914.4|2911.4|2924.3|2921.3|2900|2897.5|7856
1712908800000|2024-04-12 08:00:00|2914.3|2911.3|2915.3|2912.3|2922.5|2920|2909.3|2906.3|5859
1712912400000|2024-04-12 09:00:00|2915.2|2912.2|2918.3|2915.3|2922.7|2919.7|2910.9|2907.9|4823
1712916000000|2024-04-12 10:00:00|2918.2|2915.2|2909.6|2906.6|2922.9|2919.9|2907.8|2904.8|4611
1712919600000|2024-04-12 11:00:00|2909.2|2906.2|2905.1|2902.1|2910.3|2907.3|2893.2|2890.2|6142
1712923200000|2024-04-12 12:00:00|2905.2|2902.2|2921|2918|2921.8|2919.4|2898.5|2895.5|8968
1712926800000|2024-04-12 13:00:00|2921.4|2918.4|2952.4|2949.4|2959.1|2956.6|2918.1|2915.1|15696
1712930400000|2024-04-12 14:00:00|2952.9|2949.9|2964.6|2961.6|2967.8|2964.8|2935.3|2932.3|15531
1712934000000|2024-04-12 15:00:00|2964.3|2961.3|2899.8|2896.8|2981.2|2978.7|2866|2863|17571
1712937600000|2024-04-12 16:00:00|2899.9|2896.9|2835.6|2832.6|2899.9|2896.9|2814.6|2811.6|14874
1712941200000|2024-04-12 17:00:00|2835.8|2832.8|2830.5|2827.5|2844|2841|2805.4|2802.4|13186
1712944800000|2024-04-12 18:00:00|2830.4|2827.4|2801.3|2798.3|2833.1|2830.1|2796.5|2793.5|8367
1712948400000|2024-04-12 19:00:00|2801.2|2798.2|2805.3|2802.3|2812|2809|2794.2|2791.2|6160
1712952000000|2024-04-12 20:00:00|2805.2|2802.2|2790.4|2787.4|2806.7|2803.7|2786.7|2780.8|3622
1713132000000|2024-04-14 22:00:00|2818|2815|2806|2803|2838.5|2835.3|2759.4|2756.4|7752
1713135600000|2024-04-14 23:00:00|2805.8|2802.8|2825.9|2822.9|2827.3|2824.3|2798.9|2795.9|4135
1713139200000|2024-04-15 00:00:00|2826|2823|2808.7|2805.7|2828.7|2825.9|2800.2|2797.2|5656
1713142800000|2024-04-15 01:00:00|2808.8|2805.8|2826.6|2823.6|2830.6|2827.6|2801.3|2798.3|10192
1713146400000|2024-04-15 02:00:00|2827|2824|2828.4|2825.4|2838|2835|2820.7|2817.7|5812
1713150000000|2024-04-15 03:00:00|2828.3|2825.3|2825|2822|2828.9|2825.9|2816.6|2813.6|4658
1713153600000|2024-04-15 04:00:00|2824.7|2821.7|2824.6|2821.6|2826.4|2823.4|2818.9|2815.9|2727
1713157200000|2024-04-15 05:00:00|2824.5|2821.5|2852.5|2849.5|2857.7|2854.7|2818.9|2815.9|5632
1713160800000|2024-04-15 06:00:00|2852.4|2849.4|2849.3|2846.3|2858.8|2855.8|2837.5|2834.5|9964
1713164400000|2024-04-15 07:00:00|2848.6|2845.6|2840.6|2837.6|2853.9|2851.3|2836.5|2833.5|6710
1713168000000|2024-04-15 08:00:00|2840.3|2837.3|2834.2|2831.2|2844.1|2841.3|2821.2|2818.2|6628
1713171600000|2024-04-15 09:00:00|2834.1|2831.1|2832.7|2829.7|2836.7|2834.2|2824.6|2821.6|4237
1713175200000|2024-04-15 10:00:00|2833.1|2830.1|2845.9|2843.9|2847.2|2845|2832|2829.3|3420
1713178800000|2024-04-15 11:00:00|2846.1|2844.1|2853.9|2851.9|2857|2854|2843.4|2840.7|5026
1713182400000|2024-04-15 12:00:00|2853.8|2851.8|2875.5|2872.5|2876.9|2874.2|2846.2|2837.4|8328
1713186000000|2024-04-15 13:00:00|2876|2873|2858.1|2855.1|2882|2879.3|2844.8|2841.8|12520
1713189600000|2024-04-15 14:00:00|2858|2855|2849.3|2846.3|2859.8|2856.8|2811.4|2808.4|15335
1713193200000|2024-04-15 15:00:00|2849.5|2846.5|2864.3|2861.3|2866.5|2863.5|2838.7|2836.2|9429
1713196800000|2024-04-15 16:00:00|2864.4|2861.4|2869.1|2866.1|2872.1|2869.6|2849.6|2846.6|6866
1713200400000|2024-04-15 17:00:00|2868.3|2866.3|2874.4|2871.4|2878.9|2876|2858.6|2855.6|7932
1713204000000|2024-04-15 18:00:00|2874|2871|2879.4|2876.4|2883.4|2880.4|2870|2867|4961
1713207600000|2024-04-15 19:00:00|2879.3|2876.3|2888.8|2885.8|2890.9|2887.9|2876.3|2873.3|5999
1713211200000|2024-04-15 20:00:00|2889.9|2886.9|2888.4|2885.4|2890.8|2887.4|2882.5|2879.5|2228
1713218400000|2024-04-15 22:00:00|2886.3|2883.3|2894|2891|2900|2897|2886|2883|2325
1713222000000|2024-04-15 23:00:00|2894.1|2891.1|2890.9|2887.9|2899.5|2896.5|2888.5|2885.5|1657
1713225600000|2024-04-16 00:00:00|2890.8|2887.8|2893.7|2890.7|2903.6|2900.6|2886.4|2883.4|3966
1713229200000|2024-04-16 01:00:00|2893.8|2890.8|2881.1|2878.1|2897.5|2894.5|2869.6|2866.6|7523
1713232800000|2024-04-16 02:00:00|2881.2|2878.2|2878.3|2875.3|2883.7|2880.7|2864.5|2861.5|5471
1713236400000|2024-04-16 03:00:00|2878.2|2875.2|2885.2|2882.2|2892.2|2889.2|2875.2|2872.2|4091
1713240000000|2024-04-16 04:00:00|2885.3|2882.3|2879.7|2876.7|2885.6|2882.6|2871|2868|2954
1713243600000|2024-04-16 05:00:00|2879.8|2876.8|2877.1|2874.1|2888.5|2886|2872.3|2869.3|3680
1713247200000|2024-04-16 06:00:00|2877|2874|2840.6|2837.6|2881.6|2878.6|2832.7|2829.7|9012
1713250800000|2024-04-16 07:00:00|2840.7|2837.7|2829.6|2826.6|2849.8|2847|2825.9|2823.4|7210
1713254400000|2024-04-16 08:00:00|2829.8|2826.8|2832.6|2829.6|2841.7|2839|2827.2|2824.6|6582
1713258000000|2024-04-16 09:00:00|2832.5|2829.5|2841|2838|2842.3|2840.3|2831.7|2829.4|5722
1713261600000|2024-04-16 10:00:00|2841.1|2838.1|2826.3|2824.3|2845.3|2843.1|2824.9|2822.6|6028
1713265200000|2024-04-16 11:00:00|2826.5|2823.5|2840.3|2837.3|2840.7|2838|2825.1|2823.1|5326
1713268800000|2024-04-16 12:00:00|2840.2|2837.2|2838.4|2836.4|2840.3|2837.3|2817.5|2814.9|8655
1713272400000|2024-04-16 13:00:00|2838.9|2835.9|2805.4|2802.4|2854.8|2852.1|2800.2|2797.2|15958
1713276000000|2024-04-16 14:00:00|2805.3|2802.3|2826.1|2823.1|2827.5|2824.7|2796.8|2793.8|15113
1713279600000|2024-04-16 15:00:00|2826|2823|2824.9|2821.9|2841.4|2838.9|2810.2|2807.3|12638
1713283200000|2024-04-16 16:00:00|2825|2822|2841.4|2838.4|2844.8|2841.8|2823.1|2820.1|9124
1713286800000|2024-04-16 17:00:00|2841.2|2838.2|2822.7|2820.7|2841.7|2839.2|2814.2|2812|12987
1713290400000|2024-04-16 18:00:00|2822.9|2820.9|2833.7|2830.7|2839.2|2836.6|2819.7|2817.4|10635
1713294000000|2024-04-16 19:00:00|2833.6|2830.6|2822.9|2819.9|2834.6|2832.5|2820.7|2818.3|5712
1713297600000|2024-04-16 20:00:00|2822.8|2820.8|2811.8|2808.8|2823.4|2820.8|2807.6|2804.6|2641
1713304800000|2024-04-16 22:00:00|2813.2|2811.2|2817.2|2814.2|2817.3|2814.6|2813|2810|2047
1713308400000|2024-04-16 23:00:00|2817.1|2814.1|2819.5|2816.5|2822.5|2819.5|2815.9|2813|2573
1713312000000|2024-04-17 00:00:00|2819.7|2816.7|2821.2|2818.2|2821.9|2819.8|2813.8|2811.2|3667
1713315600000|2024-04-17 01:00:00|2821|2818|2821.5|2818.5|2823.3|2820.3|2808.5|2805.5|5849
1713319200000|2024-04-17 02:00:00|2821.6|2818.6|2822.2|2819.2|2828.1|2825.1|2818|2815|3758
1713322800000|2024-04-17 03:00:00|2822.1|2819.1|2816.2|2813.2|2823.7|2820.7|2815|2812|2989
1713326400000|2024-04-17 04:00:00|2816.3|2813.3|2822.9|2819.9|2823.3|2820.3|2813.1|2810.4|1601
1713330000000|2024-04-17 05:00:00|2822.5|2819.5|2830.4|2827.4|2836.6|2833.8|2819.4|2816.4|5403
1713333600000|2024-04-17 06:00:00|2830.5|2827.5|2842.4|2839.4|2844.6|2841.7|2815.4|2812.6|8335
1713337200000|2024-04-17 07:00:00|2842.5|2839.5|2841|2839|2843.4|2840.6|2826.7|2824.3|6240
1713340800000|2024-04-17 08:00:00|2841.4|2838.4|2855.2|2853.2|2857.2|2854.8|2839.7|2837.2|6249
1713344400000|2024-04-17 09:00:00|2855.6|2852.6|2855.4|2853.4|2860.1|2857.6|2844.8|2842.3|5952
1713348000000|2024-04-17 10:00:00|2855.5|2853.5|2851.6|2849.6|2856.1|2854|2842|2839.5|5491
1713351600000|2024-04-17 11:00:00|2851.7|2849.7|2849.6|2847.6|2852.2|2850.2|2845.1|2843.1|4741
1713355200000|2024-04-17 12:00:00|2850.3|2847.3|2848.8|2845.8|2853.4|2850.9|2838.5|2835.5|9054
1713358800000|2024-04-17 13:00:00|2848.7|2845.7|2878.5|2876.5|2879.9|2877.4|2845.5|2843|14046
1713362400000|2024-04-17 14:00:00|2878.7|2876.7|2868|2865|2882.2|2879.7|2862.4|2859.9|13816
1713366000000|2024-04-17 15:00:00|2868.1|2865.1|2847.3|2844.3|2876|2873.5|2845.8|2843.2|12335
1713369600000|2024-04-17 16:00:00|2847.1|2845.1|2835.5|2832.5|2853|2850|2813|2811|14319
1713373200000|2024-04-17 17:00:00|2835.6|2832.6|2841.5|2838.5|2845.2|2842.7|2827.7|2824.8|10889
1713376800000|2024-04-17 18:00:00|2841.7|2838.7|2837.8|2835.8|2849.1|2846.6|2835.9|2833.3|8286
1713380400000|2024-04-17 19:00:00|2837.6|2835.6|2829.4|2826.4|2838.2|2835.8|2823.5|2821|7133
1713384000000|2024-04-17 20:00:00|2829.3|2826.3|2822.2|2819.2|2830.4|2827.9|2814.3|2811.3|2907
1713391200000|2024-04-17 22:00:00|2823.1|2820.1|2819.6|2816.6|2826.9|2823.9|2819.6|2816.6|1479
1713394800000|2024-04-17 23:00:00|2819.7|2816.7|2824.2|2821.2|2827.7|2824.7|2817.9|2814.9|1431
1713398400000|2024-04-18 00:00:00|2824.3|2821.3|2831.5|2828.5|2833.1|2830.3|2821.5|2818.5|2968
1713402000000|2024-04-18 01:00:00|2831.6|2828.6|2826.9|2823.9|2835.7|2832.9|2815.3|2812.3|7755
1713405600000|2024-04-18 02:00:00|2827.2|2824.2|2837.6|2835.6|2842.1|2839.6|2825.1|2822.1|5809
1713409200000|2024-04-18 03:00:00|2837.7|2835.7|2842.2|2839.2|2842.6|2840.6|2835|2832.1|3947
1713412800000|2024-04-18 04:00:00|2842.1|2839.1|2842.6|2840.6|2847.1|2844.1|2837.5|2834.8|2363
1713416400000|2024-04-18 05:00:00|2842.7|2840.7|2847.8|2844.8|2850.2|2847.8|2841.3|2838.4|5206
1713420000000|2024-04-18 06:00:00|2847.9|2844.9|2857.3|2855.3|2863.3|2860.7|2846.5|2843.7|8346
1713423600000|2024-04-18 07:00:00|2857.4|2855.4|2844.7|2842.7|2857.4|2855.4|2838.1|2835.5|7142
1713427200000|2024-04-18 08:00:00|2844.6|2842.6|2848.9|2846.9|2852.3|2850.3|2841.6|2839.6|6499
1713430800000|2024-04-18 09:00:00|2849.3|2846.3|2845.5|2843.5|2849.4|2847.4|2841.5|2838.9|4429
1713434400000|2024-04-18 10:00:00|2845.4|2843.4|2849.4|2847.4|2853.5|2851.5|2842.1|2840.1|4726
1713438000000|2024-04-18 11:00:00|2849.5|2847.5|2844.1|2842.1|2850.9|2848.5|2840.2|2838.2|6110
1713441600000|2024-04-18 12:00:00|2844|2842|2860.6|2858.6|2864.4|2862.4|2841.4|2838.8|10582
1713445200000|2024-04-18 13:00:00|2860.7|2858.7|2846.4|2843.4|2867.3|2865.1|2831.1|2828.2|16842
1713448800000|2024-04-18 14:00:00|2846.2|2843.2|2835.7|2832.7|2849.9|2847.5|2816.9|2814.3|14839
1713452400000|2024-04-18 15:00:00|2835.5|2832.5|2835.9|2833.9|2847.5|2845|2830.5|2827.8|10439
1713456000000|2024-04-18 16:00:00|2835.8|2833.8|2841.4|2839.4|2846.9|2844.6|2833|2830.3|9195
1713459600000|2024-04-18 17:00:00|2842|2839|2832.7|2830.7|2843.7|2841.4|2827.6|2824.7|8880
1713463200000|2024-04-18 18:00:00|2832.9|2829.9|2828.2|2826.2|2833.2|2830.9|2824.6|2822.2|6523
1713466800000|2024-04-18 19:00:00|2828.3|2826.3|2829.6|2827.6|2835.3|2832.9|2825.5|2823.3|4972
1713470400000|2024-04-18 20:00:00|2830.1|2827.1|2826|2823|2830.2|2827.8|2823.1|2820.1|2544
1713477600000|2024-04-18 22:00:00|2823.2|2820.2|2823.7|2820.7|2825.5|2822.5|2821.6|2818.9|987
1713481200000|2024-04-18 23:00:00|2823.8|2820.8|2825.3|2822.3|2826.9|2823.9|2823.1|2820.1|1337
1713484800000|2024-04-19 00:00:00|2825.2|2822.2|2824.8|2821.8|2825.4|2822.4|2812.3|2809.3|3944
1713488400000|2024-04-19 01:00:00|2824.6|2821.6|2875.1|2872.1|2896.3|2893.3|2823.4|2820.4|13343
1713492000000|2024-04-19 02:00:00|2875.4|2872.4|2858|2855|2883.8|2880.8|2850.3|2847.3|10048
1713495600000|2024-04-19 03:00:00|2858.2|2855.2|2838.3|2835.3|2861.5|2858.5|2810.3|2807.3|8689
1713499200000|2024-04-19 04:00:00|2838.4|2835.4|2826.9|2823.9|2839.3|2836.3|2817.8|2814.8|4906
1713502800000|2024-04-19 05:00:00|2826.8|2823.8|2828.1|2825.1|2833.3|2830.3|2820.1|2817.1|4823
1713506400000|2024-04-19 06:00:00|2828.2|2825.2|2848.2|2845.2|2850.7|2847.8|2825.1|2822.1|6883
1713510000000|2024-04-19 07:00:00|2848.3|2845.3|2841.6|2838.6|2853.7|2850.7|2840.4|2837.7|6477
1713513600000|2024-04-19 08:00:00|2841.7|2838.7|2837.2|2834.2|2841.7|2838.7|2822.7|2820.1|6958
1713517200000|2024-04-19 09:00:00|2837.4|2834.4|2833.2|2830.2|2840|2837|2829|2826.1|5948
1713520800000|2024-04-19 10:00:00|2833|2830|2828.6|2825.6|2834.3|2831.9|2825|2822.1|5375
1713524400000|2024-04-19 11:00:00|2828.7|2825.7|2820.7|2817.7|2831.3|2828.4|2815.4|2812.4|7247
1713528000000|2024-04-19 12:00:00|2820.8|2817.8|2831.5|2829.5|2840.1|2837.1|2808|2805.2|8973
1713531600000|2024-04-19 13:00:00|2831.9|2828.9|2835.4|2832.4|2850.5|2848.1|2822.6|2820.1|13022
1713535200000|2024-04-19 14:00:00|2834.8|2832.8|2851.6|2849.6|2858.1|2855.3|2834.8|2832.5|11965
1713538800000|2024-04-19 15:00:00|2851.5|2849.5|2863.9|2861.9|2866|2864|2851.1|2848.4|9527
1713542400000|2024-04-19 16:00:00|2863.8|2861.8|2871.4|2868.4|2871.6|2869|2853.5|2850.9|7212
1713546000000|2024-04-19 17:00:00|2871.6|2868.6|2869.5|2867.5|2880.1|2877.8|2866.9|2864.5|7214
1713549600000|2024-04-19 18:00:00|2869.8|2867.8|2880|2877|2880|2877.3|2867.9|2865.8|5144
1713553200000|2024-04-19 19:00:00|2879.3|2877.3|2868|2866|2880.4|2878|2866.6|2864|4978
1713556800000|2024-04-19 20:00:00|2869.2|2866.2|2870.5|2867.5|2870.9|2867.9|2863.8|2860.8|2051
1713736800000|2024-04-21 22:00:00|2868.3|2865.3|2858.3|2855.3|2868.3|2865.3|2852.1|2849.1|3217
1713740400000|2024-04-21 23:00:00|2858.1|2855.1|2858.8|2855.8|2862.7|2859.7|2857.2|2854.2|2709
1713744000000|2024-04-22 00:00:00|2858.7|2855.7|2847.9|2844.9|2859.5|2856.5|2847.9|2844.9|4828
1713747600000|2024-04-22 01:00:00|2847.8|2844.8|2837.8|2834.8|2848.2|2845.2|2830.3|2827.3|9743
1713751200000|2024-04-22 02:00:00|2837.6|2834.6|2833|2830|2840|2837|2830.3|2827.6|4954
1713754800000|2024-04-22 03:00:00|2833.2|2830.2|2802.6|2799.6|2833.4|2830.4|2781.3|2778.3|7433
1713758400000|2024-04-22 04:00:00|2802.7|2799.7|2798.8|2795.8|2808.6|2805.6|2798.1|2795.3|3656
1713762000000|2024-04-22 05:00:00|2800.2|2797.2|2790|2787|2802.2|2799.2|2779.8|2776.8|7974
1713765600000|2024-04-22 06:00:00|2789.5|2786.5|2774.7|2771.7|2795.1|2792.1|2766.7|2764.1|10751
1713769200000|2024-04-22 07:00:00|2774.6|2771.6|2782.9|2780.9|2783.6|2781.4|2767|2764.6|8364
1713772800000|2024-04-22 08:00:00|2782.7|2780.7|2784|2782|2789.6|2787.2|2776.4|2773.9|6161
1713776400000|2024-04-22 09:00:00|2783.9|2781.9|2785.2|2782.2|2789.4|2786.9|2779|2776.5|4911
1713780000000|2024-04-22 10:00:00|2785.1|2782.1|2774.5|2772.5|2787.7|2785.2|2772.2|2769.7|4820
1713783600000|2024-04-22 11:00:00|2774.6|2772.6|2750|2747|2775.3|2772.7|2745.5|2742.8|9115
1713787200000|2024-04-22 12:00:00|2749.9|2746.9|2736.5|2733.5|2757|2754.8|2731.7|2728.7|11428
1713790800000|2024-04-22 13:00:00|2736.8|2733.8|2746.6|2744.6|2750.3|2747.9|2712.8|2710.2|15765
1713794400000|2024-04-22 14:00:00|2747.1|2744.1|2748.3|2745.3|2756.8|2754.3|2736|2733.6|12900
1713798000000|2024-04-22 15:00:00|2748.4|2745.4|2722|2720|2748.6|2745.7|2719|2716.6|10311
1713801600000|2024-04-22 16:00:00|2722.2|2720.2|2717.6|2715.6|2726.5|2723.7|2712.5|2710.5|6749
1713805200000|2024-04-22 17:00:00|2717.7|2715.7|2720.1|2718.1|2725.2|2723.1|2717.2|2715.2|5116
1713808800000|2024-04-22 18:00:00|2720.5|2718.5|2724.2|2721.2|2726.6|2724.1|2717.1|2714.7|4175
1713812400000|2024-04-22 19:00:00|2724.3|2721.3|2726.3|2724.3|2730.1|2727.6|2723|2720.4|2989
1713816000000|2024-04-22 20:00:00|2726.5|2724.5|2721.1|2718.1|2727.5|2725.1|2718.7|2715.7|1650
1713823200000|2024-04-22 22:00:00|2720.9|2717.9|2725.5|2722.5|2728.8|2725.8|2720.5|2717.5|1446
1713826800000|2024-04-22 23:00:00|2725.4|2722.4|2733|2730|2734.4|2731.4|2723.9|2720.9|1504
1713830400000|2024-04-23 00:00:00|2732.9|2729.9|2729.5|2726.5|2733.7|2730.7|2725.2|2722.2|2610
1713834000000|2024-04-23 01:00:00|2729.4|2726.4|2691.8|2688.8|2738.2|2735.2|2678.5|2675.5|11975
1713837600000|2024-04-23 02:00:00|2690.9|2688.9|2687.3|2685.3|2709.1|2706.1|2685.1|2682.1|9439
1713841200000|2024-04-23 03:00:00|2687.4|2685.4|2695.3|2692.3|2699.1|2696.1|2683.9|2681.4|5997
1713844800000|2024-04-23 04:00:00|2695.2|2692.2|2698.6|2695.6|2702.9|2700|2692.6|2689.6|3430
1713848400000|2024-04-23 05:00:00|2698.5|2695.5|2697.5|2694.5|2709.7|2706.7|2691.6|2688.6|6351
1713852000000|2024-04-23 06:00:00|2697.6|2694.6|2685.5|2682.5|2702.5|2699.5|2671|2668|8975
1713855600000|2024-04-23 07:00:00|2685.3|2682.3|2691.7|2688.7|2697.8|2695.3|2682.8|2679.8|7051
1713859200000|2024-04-23 08:00:00|2691.8|2688.8|2686.9|2683.9|2697.9|2695.5|2682.4|2679.4|6037
1713862800000|2024-04-23 09:00:00|2687|2684|2669.8|2666.8|2688.8|2685.8|2668.1|2665.2|6945
1713866400000|2024-04-23 10:00:00|2669.9|2666.9|2694.1|2691.1|2696.3|2693.3|2669.3|2666.4|5224
1713870000000|2024-04-23 11:00:00|2693.6|2690.6|2697.2|2694.2|2700.2|2697.2|2684|2681.1|5289
1713873600000|2024-04-23 12:00:00|2697.1|2694.1|2706.8|2703.8|2709.6|2707.2|2693.2|2690.7|8879
1713877200000|2024-04-23 13:00:00|2706.7|2703.7|2731.6|2728.6|2737.2|2734.2|2695.5|2693.1|13432
1713880800000|2024-04-23 14:00:00|2731.4|2728.4|2719.1|2716.1|2739.8|2737.3|2706.5|2704|14997
1713884400000|2024-04-23 15:00:00|2719|2717|2727|2724|2730.1|2727.4|2709.9|2707.5|9821
1713888000000|2024-04-23 16:00:00|2727.2|2724.2|2736.3|2733.3|2738.2|2735.6|2722.2|2719.6|7151
1713891600000|2024-04-23 17:00:00|2736.5|2733.5|2733.3|2731.3|2737|2734.4|2729.1|2726.5|6772
1713895200000|2024-04-23 18:00:00|2733.2|2731.2|2736.1|2734.1|2739|2736.3|2732.8|2730.5|4451
1713898800000|2024-04-23 19:00:00|2736|2734|2732.9|2730.9|2737.9|2735.1|2730.7|2728.7|3315
1713902400000|2024-04-23 20:00:00|2733.3|2731.3|2732.4|2729.4|2735.8|2733.2|2731.1|2728.1|1908
1713909600000|2024-04-23 22:00:00|2731.5|2728.5|2728.1|2725.1|2731.5|2728.5|2727.2|2724.2|1224
1713913200000|2024-04-23 23:00:00|2728|2725|2729.6|2726.6|2733.2|2730.5|2727.6|2724.9|1511
1713916800000|2024-04-24 00:00:00|2729.5|2726.5|2728|2725|2730.4|2727.4|2724.7|2722.1|2627
1713920400000|2024-04-24 01:00:00|2728.3|2725.3|2720.1|2718.1|2733.6|2730.6|2717.9|2714.9|6784
1713924000000|2024-04-24 02:00:00|2720|2718|2730.2|2727.2|2734.2|2731.2|2716.9|2714.1|4816
1713927600000|2024-04-24 03:00:00|2730.3|2727.3|2746.1|2743.1|2748.6|2745.7|2727.1|2724.6|4721
1713931200000|2024-04-24 04:00:00|2745.6|2743.6|2742.7|2739.7|2750.3|2748|2740.7|2737.9|3004
1713934800000|2024-04-24 05:00:00|2742.9|2739.9|2744.1|2741.1|2746.1|2743.1|2734|2731.5|4508
1713938400000|2024-04-24 06:00:00|2744.2|2741.2|2737.7|2734.7|2747.8|2745|2727.3|2724.3|7098
1713942000000|2024-04-24 07:00:00|2737.6|2734.6|2728.2|2725.2|2739.2|2736.7|2727.6|2724.8|5842
1713945600000|2024-04-24 08:00:00|2728.1|2725.1|2724.4|2722.4|2732.1|2730.1|2720.3|2718.1|4977
1713949200000|2024-04-24 09:00:00|2724.5|2722.5|2715.3|2713.3|2725.8|2723.3|2704.7|2701.9|5391
1713952800000|2024-04-24 10:00:00|2715.2|2713.2|2715.3|2713.3|2719.9|2717.6|2711.8|2709.4|2992
1713956400000|2024-04-24 11:00:00|2715.6|2713.6|2713.4|2711.4|2716.9|2714.6|2708.4|2705.8|3346
1713960000000|2024-04-24 12:00:00|2713.5|2711.5|2735.1|2733.1|2737.4|2734.7|2705.7|2703.1|9202
1713963600000|2024-04-24 13:00:00|2735.2|2733.2|2722.4|2719.4|2737.1|2734.2|2713.7|2710.7|13318
1713967200000|2024-04-24 14:00:00|2722.5|2719.5|2729.6|2726.6|2731.4|2728.8|2712|2709.4|11608
1713970800000|2024-04-24 15:00:00|2729.8|2726.8|2723.1|2720.1|2741.4|2738.8|2722.2|2719.7|10265
1713974400000|2024-04-24 16:00:00|2722.9|2719.9|2725.6|2723.6|2729.4|2727|2721.5|2719|6319
1713978000000|2024-04-24 17:00:00|2725.7|2723.7|2726.5|2724.5|2733.6|2731.6|2724|2721.4|6078
1713981600000|2024-04-24 18:00:00|2726.6|2724.6|2725|2722|2727.4|2725|2718.4|2716.2|4535
1713985200000|2024-04-24 19:00:00|2725.1|2722.1|2723.7|2721.7|2728.2|2725.6|2722.3|2719.9|3372
1713988800000|2024-04-24 20:00:00|2723.6|2721.6|2717.6|2714.6|2725.2|2722.8|2715.1|2712.1|2458
1713996000000|2024-04-24 22:00:00|2716.6|2713.6|2721.9|2718.9|2722.5|2719.8|2716.4|2713.4|1061
1713999600000|2024-04-24 23:00:00|2721.8|2718.8|2721.4|2718.4|2723|2720|2716.7|2713.8|1564
1714003200000|2024-04-25 00:00:00|2721.3|2718.3|2727.5|2725.5|2728|2726|2719.7|2716.7|1972
1714006800000|2024-04-25 01:00:00|2727.4|2725.4|2722.3|2719.3|2729.2|2726.3|2717.9|2715.3|5374
1714010400000|2024-04-25 02:00:00|2722.6|2719.6|2728.9|2726.9|2734|2731|2721.5|2719|3444
1714014000000|2024-04-25 03:00:00|2728.8|2726.8|2711.3|2708.3|2731.7|2728.9|2699.2|2696.6|4954
1714017600000|2024-04-25 04:00:00|2711.1|2708.1|2712.7|2710.7|2713.8|2711.3|2706.5|2704.5|1694
1714021200000|2024-04-25 05:00:00|2713.6|2710.6|2722.5|2719.5|2724.8|2722.2|2711.5|2708.9|3892
1714024800000|2024-04-25 06:00:00|2722.6|2719.6|2732.4|2729.4|2733.6|2730.6|2716.2|2713.6|6182
1714028400000|2024-04-25 07:00:00|2732.7|2729.7|2743.9|2740.9|2745.4|2743.2|2727.5|2725.1|4087
1714032000000|2024-04-25 08:00:00|2743.8|2740.8|2743.2|2741.2|2750.5|2747.9|2738.8|2736.3|3918
1714035600000|2024-04-25 09:00:00|2743.1|2741.1|2737.2|2735.2|2745.8|2743.8|2736.2|2734.2|2761
1714039200000|2024-04-25 10:00:00|2737.1|2735.1|2737.7|2735.7|2740.8|2738.4|2734.2|2732.2|2641
1714042800000|2024-04-25 11:00:00|2737|2735|2741.7|2739.7|2748.5|2746.2|2736|2733.4|3676
1714046400000|2024-04-25 12:00:00|2741.6|2739.6|2755.1|2753.1|2757.4|2755.4|2732.1|2729.5|13497
1714050000000|2024-04-25 13:00:00|2755.2|2753.2|2720.2|2717.2|2757.3|2755|2713.1|2710.6|18823
1714053600000|2024-04-25 14:00:00|2720.1|2717.1|2739.5|2736.5|2759|2757|2714.8|2712.4|15212
1714057200000|2024-04-25 15:00:00|2739.8|2736.8|2731.6|2729.6|2743.2|2740.8|2727.1|2724.6|10082
1714060800000|2024-04-25 16:00:00|2732.3|2729.3|2734.6|2732.6|2737.4|2735.3|2728.2|2725.2|5639
1714064400000|2024-04-25 17:00:00|2734.5|2732.5|2736.5|2734.5|2737.3|2735|2732|2729.5|4862
1714068000000|2024-04-25 18:00:00|2736.6|2734.6|2739.5|2737.5|2740.5|2738.5|2733.3|2730.8|3843
1714071600000|2024-04-25 19:00:00|2739.2|2737.2|2742.8|2740.8|2746.7|2744.7|2739.1|2736.6|3215
1714075200000|2024-04-25 20:00:00|2743|2741|2745.3|2742.3|2745.9|2742.9|2740.8|2738.4|1458
1714082400000|2024-04-25 22:00:00|2745|2742|2744|2741|2748.6|2743.9|2742.6|2739.6|1213
1714086000000|2024-04-25 23:00:00|2744.1|2741.1|2737|2734|2744.1|2741.1|2736.2|2733.6|1370
1714089600000|2024-04-26 00:00:00|2737.1|2734.1|2741.5|2738.5|2742.4|2739.4|2734.2|2731.2|2216
1714093200000|2024-04-26 01:00:00|2741.6|2738.6|2741.6|2738.6|2744.3|2741.3|2728|2725.1|6797
1714096800000|2024-04-26 02:00:00|2740.9|2737.9|2742.6|2739.6|2749.9|2747.1|2737.5|2734.5|5091
1714100400000|2024-04-26 03:00:00|2742.4|2739.4|2750.1|2747.1|2750.4|2747.4|2741.9|2738.9|4363
1714104000000|2024-04-26 04:00:00|2750.3|2747.3|2760.4|2757.4|2760.7|2758|2748.9|2745.9|3025
1714107600000|2024-04-26 05:00:00|2760.2|2757.2|2763.3|2760.3|2765.9|2763.1|2752.1|2749.5|5019
1714111200000|2024-04-26 06:00:00|2763.2|2760.2|2768.8|2765.8|2770.8|2767.9|2759.6|2757.2|8244
1714114800000|2024-04-26 07:00:00|2768.9|2765.9|2769.9|2766.9|2774.4|2772|2761.8|2759.3|6021
1714118400000|2024-04-26 08:00:00|2769.8|2766.8|2765.9|2763.9|2775|2772.3|2763.9|2761.8|7413
1714122000000|2024-04-26 09:00:00|2766.1|2764.1|2772|2769|2773.1|2770.7|2764.2|2761.8|4355
1714125600000|2024-04-26 10:00:00|2772.1|2769.1|2763.9|2760.9|2774.8|2772.4|2755.4|2753.2|4081
1714129200000|2024-04-26 11:00:00|2763.1|2761.1|2758.2|2756.2|2763.8|2761.2|2753.4|2750.7|4340
1714132800000|2024-04-26 12:00:00|2758.1|2756.1|2756.3|2754.3|2769.3|2767.3|2747.8|2744.8|12512
1714136400000|2024-04-26 13:00:00|2756.5|2754.5|2751.1|2748.1|2766.7|2764.7|2740.3|2738.3|14154
1714140000000|2024-04-26 14:00:00|2751.6|2748.6|2723|2721|2757.9|2755.9|2718.4|2716|13672
1714143600000|2024-04-26 15:00:00|2723.2|2721.2|2725.6|2723.6|2729.7|2727.3|2709.6|2707.6|10387
1714147200000|2024-04-26 16:00:00|2726|2724|2721.9|2719.9|2734.3|2732.2|2720.3|2718.3|5636
1714150800000|2024-04-26 17:00:00|2721.8|2719.8|2728.6|2726.6|2731.6|2729.4|2719.1|2717.1|3611
1714154400000|2024-04-26 18:00:00|2728.5|2726.5|2732.3|2729.3|2736.5|2734.5|2727.6|2725.6|2378
1714158000000|2024-04-26 19:00:00|2732.2|2729.2|2724|2721|2732.2|2729.5|2717.7|2715.2|2724
1714161600000|2024-04-26 20:00:00|2724.2|2721.2|2725.3|2718.2|2727.9|2721.3|2720.4|2714.4|1783
1714341600000|2024-04-28 22:00:00|2718.4|2715.4|2718.2|2715.2|2724.6|2721.6|2714.7|2711.9|1891
1714345200000|2024-04-28 23:00:00|2718.1|2715.1|2722.4|2719.4|2725.1|2722.3|2716.8|2713.8|1475
1714348800000|2024-04-29 00:00:00|2722.2|2719.2|2723.7|2720.7|2726.2|2723.6|2718|2715.5|2895
1714352400000|2024-04-29 01:00:00|2723.5|2720.5|2726.8|2723.8|2727.2|2724.2|2695.6|2692.6|9505
1714356000000|2024-04-29 02:00:00|2726.9|2723.9|2719.1|2716.1|2728.4|2725.4|2715|2712.4|4608
1714359600000|2024-04-29 03:00:00|2718.6|2716.6|2726.7|2723.7|2727.6|2724.6|2716.5|2714.1|3324
1714363200000|2024-04-29 04:00:00|2726.5|2723.5|2729.1|2726.1|2734|2731|2723.6|2720.6|5224
1714366800000|2024-04-29 05:00:00|2729.2|2726.2|2726.5|2723.5|2734.3|2731.3|2722.4|2719.4|4903
1714370400000|2024-04-29 06:00:00|2726.8|2723.8|2719.4|2716.4|2734|2731|2716.9|2713.9|6566
1714374000000|2024-04-29 07:00:00|2719.6|2716.6|2734|2731|2734.6|2731.6|2718.6|2715.6|7886
1714377600000|2024-04-29 08:00:00|2733.5|2730.5|2739.6|2736.6|2743.4|2740.4|2731.3|2728.3|4943
1714381200000|2024-04-29 09:00:00|2739.5|2736.5|2741.1|2738.1|2744.8|2741.8|2735.8|2732.8|4731
1714384800000|2024-04-29 10:00:00|2740.9|2737.9|2739.6|2736.6|2745.1|2742.1|2738.6|2735.6|3986
1714388400000|2024-04-29 11:00:00|2739.8|2736.8|2732.8|2729.8|2743.6|2740.6|2730|2727|3448
1714392000000|2024-04-29 12:00:00|2732.7|2729.7|2721.5|2718.5|2738.7|2735.7|2719.4|2716.4|7597
1714395600000|2024-04-29 13:00:00|2721.4|2718.4|2718.2|2716.2|2731.7|2729.3|2701.3|2698.4|12393
1714399200000|2024-04-29 14:00:00|2718.6|2716.6|2728.6|2725.6|2730.7|2728.3|2718.6|2716.6|10121
1714402800000|2024-04-29 15:00:00|2728.5|2725.5|2729.1|2726.1|2730.1|2727.8|2711.9|2709.4|8215
1714406400000|2024-04-29 16:00:00|2729.2|2726.2|2738.2|2736.2|2745.1|2742.7|2727.8|2725.1|8374
1714410000000|2024-04-29 17:00:00|2738|2736|2730.9|2728.9|2740.2|2737.9|2729.7|2727.2|6372
1714413600000|2024-04-29 18:00:00|2730.8|2728.8|2726.5|2723.5|2733.3|2730.9|2717.9|2715.6|6416
1714417200000|2024-04-29 19:00:00|2726.3|2723.3|2717.9|2715.9|2726.3|2723.3|2712.8|2710.1|8337
1714420800000|2024-04-29 20:00:00|2718.5|2715.5|2716|2713|2719.9|2717.6|2715.4|2712.4|2157
1714428000000|2024-04-29 22:00:00|2712.6|2709.6|2711.6|2708.6|2715.8|2713|2705.2|2702.3|1104
1714431600000|2024-04-29 23:00:00|2711.8|2708.8|2710|2707|2712.2|2709.4|2706.6|2704|1392
1714435200000|2024-04-30 00:00:00|2710.1|2707.1|2710.5|2707.5|2711.1|2708.6|2704.9|2702|2958
1714438800000|2024-04-30 01:00:00|2710.7|2707.7|2708.9|2705.9|2715.7|2712.9|2702.7|2700|6951
1714442400000|2024-04-30 02:00:00|2709.1|2706.1|2699.4|2696.4|2709.7|2706.9|2687.3|2684.3|5750
1714446000000|2024-04-30 03:00:00|2698.9|2695.9|2696.4|2693.4|2699.8|2696.8|2692.3|2689.6|3340
1714449600000|2024-04-30 04:00:00|2696|2694|2689.3|2686.3|2696.7|2694|2686.6|2683.6|2130
1714453200000|2024-04-30 05:00:00|2689.4|2686.4|2680.7|2677.7|2689.5|2686.5|2675.3|2672.4|4392
1714456800000|2024-04-30 06:00:00|2680.8|2677.8|2683|2680|2687.1|2684.1|2667.2|2664.6|6708
1714460400000|2024-04-30 07:00:00|2683.1|2680.1|2672.4|2669.4|2683.9|2680.9|2667.3|2664.9|5305
1714464000000|2024-04-30 08:00:00|2672.5|2669.5|2661.4|2658.4|2673.5|2671|2655|2652.5|4772
1714467600000|2024-04-30 09:00:00|2661.3|2658.3|2664.4|2661.4|2667.4|2664.7|2659.4|2656.8|4078
1714471200000|2024-04-30 10:00:00|2664.5|2661.5|2667.1|2664.1|2673.5|2671|2663.4|2660.9|3038
1714474800000|2024-04-30 11:00:00|2666.9|2664.9|2661.4|2659.4|2671.4|2668.7|2655.7|2653|4477
1714478400000|2024-04-30 12:00:00|2661.2|2659.2|2643.2|2641.2|2661.4|2659.4|2640.5|2638.3|11345
1714482000000|2024-04-30 13:00:00|2643.4|2640.4|2660.8|2657.8|2668.1|2665.2|2635.4|2633|13149
1714485600000|2024-04-30 14:00:00|2660.4|2657.4|2632.1|2629.1|2667.8|2664.9|2629.3|2626.5|14781
1714489200000|2024-04-30 15:00:00|2632|2629|2641.8|2638.8|2650.9|2648.2|2629.1|2626.4|11712
1714492800000|2024-04-30 16:00:00|2641.6|2638.6|2638.7|2636.7|2648|2645.1|2638.6|2636.6|7305
1714496400000|2024-04-30 17:00:00|2638.6|2636.6|2641.2|2639.2|2643.3|2641|2636.5|2634.5|6219
1714500000000|2024-04-30 18:00:00|2641|2639|2635.8|2633.8|2645.9|2643.4|2634.5|2632.2|3762
1714503600000|2024-04-30 19:00:00|2635.7|2633.7|2631.2|2629.2|2639|2637|2629.4|2627.1|4818
1714507200000|2024-04-30 20:00:00|2631.1|2629.1|2631.3|2628.3|2633.7|2631.6|2625.3|2622.6|4498
1714514400000|2024-04-30 22:00:00|2626.9|2623.9|2635.6|2632.6|2637.2|2634.2|2626.9|2623.9|1403
1714518000000|2024-04-30 23:00:00|2635.5|2632.5|2636.7|2633.7|2640.1|2637.1|2634.9|2632.2|1311
1714521600000|2024-05-01 00:00:00|2636.5|2633.5|2630.6|2627.6|2639.7|2637.1|2630.3|2627.3|2582
1714525200000|2024-05-01 01:00:00|2630.3|2627.3|2639.9|2636.9|2642.1|2639.1|2629.7|2627|2543
1714528800000|2024-05-01 02:00:00|2639.8|2636.8|2644.9|2641.9|2647.2|2644.2|2639|2636|2051
1714532400000|2024-05-01 03:00:00|2645|2642|2641.6|2638.6|2647.5|2644.5|2639.9|2636.9|1948
1714536000000|2024-05-01 04:00:00|2641.7|2638.7|2637.2|2635.2|2642.7|2639.7|2633.3|2630.6|2350
1714539600000|2024-05-01 05:00:00|2637.5|2634.5|2646.8|2644.8|2650.7|2648.2|2636.5|2633.5|2278
1714543200000|2024-05-01 06:00:00|2646.6|2644.6|2644.9|2641.9|2652.2|2649.2|2642.9|2640.5|3091
1714546800000|2024-05-01 07:00:00|2645|2642|2643.2|2641.2|2647.9|2645.4|2636.1|2633.6|3674
1714550400000|2024-05-01 08:00:00|2643.1|2641.1|2643.8|2641.8|2646|2643.3|2636.7|2634.2|4121
1714554000000|2024-05-01 09:00:00|2643.9|2641.9|2650.6|2647.6|2651.8|2649.4|2639.1|2636.6|3836
1714557600000|2024-05-01 10:00:00|2650.7|2647.7|2648.3|2646.3|2652.8|2650.4|2647.5|2645.3|2087
1714561200000|2024-05-01 11:00:00|2649.7|2646.7|2649.8|2647.8|2652.8|2650|2643.2|2640.5|3800
1714564800000|2024-05-01 12:00:00|2649.7|2647.7|2640.6|2638.6|2656.8|2654.1|2638.1|2635.5|10324
1714568400000|2024-05-01 13:00:00|2640.7|2638.7|2652.9|2649.9|2653.4|2650.9|2635.5|2633.4|10799
1714572000000|2024-05-01 14:00:00|2654.6|2649.1|2650.2|2647.2|2663.2|2660.8|2636.9|2634.5|15407
1714575600000|2024-05-01 15:00:00|2649.7|2647.7|2654.6|2652.6|2660.5|2658|2641.8|2639.8|10067
1714579200000|2024-05-01 16:00:00|2654.8|2652.8|2647.6|2645.6|2655.2|2652.8|2646.1|2644.1|7404
1714582800000|2024-05-01 17:00:00|2647.5|2645.5|2647.8|2644.8|2653.2|2651.1|2644.6|2641.6|6723
1714586400000|2024-05-01 18:00:00|2650.9|2641.9|2688.5|2685.5|2698.8|2695.8|2641.8|2635.7|19776
1714590000000|2024-05-01 19:00:00|2688.7|2685.7|2655.9|2652.9|2694.5|2691.5|2655.7|2652.7|17167
1714593600000|2024-05-01 20:00:00|2656.6|2653.6|2666.8|2663.8|2670|2667|2653|2650|8640
1714600800000|2024-05-01 22:00:00|2667.3|2664.3|2673.1|2670.1|2675.1|2671.6|2659.4|2650.4|2022
1714604400000|2024-05-01 23:00:00|2673.3|2670.3|2678.4|2675.4|2681.1|2678.1|2670.8|2667.8|1493
1714608000000|2024-05-02 00:00:00|2678.6|2675.6|2679.3|2676.3|2682.1|2679.7|2675.7|2672.7|2523
1714611600000|2024-05-02 01:00:00|2678.9|2675.9|2674.6|2671.6|2683.6|2680.6|2671.3|2668.3|3047
1714615200000|2024-05-02 02:00:00|2674.7|2671.7|2666.1|2663.1|2679.2|2676.2|2661.6|2659.1|3053
1714618800000|2024-05-02 03:00:00|2666.3|2663.3|2658.9|2655.9|2666.4|2663.4|2655.4|2652.4|2509
1714622400000|2024-05-02 04:00:00|2659|2656|2658.5|2655.5|2662.7|2659.7|2656.1|2653.1|1290
1714626000000|2024-05-02 05:00:00|2658.4|2655.4|2654.1|2651.1|2659.2|2656.2|2651.3|2648.5|2631
1714629600000|2024-05-02 06:00:00|2654.2|2651.2|2656.3|2653.3|2666|2663.3|2648.8|2645.8|5100
1714633200000|2024-05-02 07:00:00|2656.4|2653.4|2647.3|2644.3|2658.7|2656.3|2646.2|2643.8|5589
1714636800000|2024-05-02 08:00:00|2647.2|2644.2|2643|2640|2652.2|2650.2|2640.4|2637.9|5014
1714640400000|2024-05-02 09:00:00|2642.9|2639.9|2638.4|2636.4|2646.1|2643.6|2637.4|2635.2|4122
1714644000000|2024-05-02 10:00:00|2639|2636|2625.4|2622.4|2639|2636.4|2615.6|2612.9|6486
1714647600000|2024-05-02 11:00:00|2625.5|2622.5|2630.9|2628.9|2636.8|2634.2|2622.4|2619.9|5593
1714651200000|2024-05-02 12:00:00|2630.7|2628.7|2609.9|2607.9|2635.2|2632.5|2607.8|2605.5|9749
1714654800000|2024-05-02 13:00:00|2610|2608|2632.5|2629.5|2637.5|2634.8|2602.7|2600.7|12537
1714658400000|2024-05-02 14:00:00|2632.8|2629.8|2672.9|2669.9|2678.4|2675.6|2631.1|2628.1|13525
1714662000000|2024-05-02 15:00:00|2673|2670|2654|2651|2677.5|2674.9|2649.8|2647.5|10342
1714665600000|2024-05-02 16:00:00|2653.9|2650.9|2658.7|2656.7|2664.4|2661.9|2649.5|2647.5|6522
1714669200000|2024-05-02 17:00:00|2659|2656|2669.5|2667.5|2670.5|2668.2|2655.8|2653.1|5309
1714672800000|2024-05-02 18:00:00|2669.4|2667.4|2672.9|2669.9|2674|2671.3|2663.6|2661|3473
1714676400000|2024-05-02 19:00:00|2673|2670|2667.4|2665.4|2673.9|2670.9|2662.2|2659.6|3608
1714680000000|2024-05-02 20:00:00|2667.3|2665.3|2668.7|2665.7|2669.8|2666.8|2662.4|2659.9|2079
1714687200000|2024-05-02 22:00:00|2670.6|2667.6|2667.3|2665.3|2673.8|2670.8|2667.3|2664.8|1303
1714690800000|2024-05-02 23:00:00|2667.9|2664.9|2669.9|2666.9|2670.7|2667.7|2665.7|2662.9|1363
1714694400000|2024-05-03 00:00:00|2670.1|2667.1|2670.1|2667.1|2671|2668|2662.2|2659.2|2138
1714698000000|2024-05-03 01:00:00|2670|2667|2666.1|2663.1|2678.8|2675.8|2665.3|2662.3|3233
1714701600000|2024-05-03 02:00:00|2665.7|2662.7|2664.5|2661.5|2667|2664|2659.8|2656.8|2602
1714705200000|2024-05-03 03:00:00|2664.7|2661.7|2665.9|2662.9|2666.9|2663.9|2663.2|2660.2|1541
1714708800000|2024-05-03 04:00:00|2666.4|2663.4|2674.2|2671.2|2676.1|2673.4|2665.6|2662.6|1627
1714712400000|2024-05-03 05:00:00|2674.3|2671.3|2670.9|2667.9|2676.5|2673.8|2670.2|2667.2|1659
1714716000000|2024-05-03 06:00:00|2670.4|2667.4|2653.3|2650.3|2672.1|2669.1|2652.2|2649.9|3685
1714719600000|2024-05-03 07:00:00|2653.4|2650.4|2655.7|2653.7|2659|2656.6|2652.4|2650.1|4819
1714723200000|2024-05-03 08:00:00|2656.1|2653.1|2655|2653|2662.2|2659.7|2651.2|2648.8|4647
1714726800000|2024-05-03 09:00:00|2655.1|2653.1|2657.5|2655.5|2660.4|2658.2|2650.5|2648.2|3607
1714730400000|2024-05-03 10:00:00|2657.7|2655.7|2653.3|2651.3|2658.6|2656.3|2650.1|2647.9|3564
1714734000000|2024-05-03 11:00:00|2653.2|2651.2|2648|2646|2654.2|2651.9|2643|2640.5|3936
1714737600000|2024-05-03 12:00:00|2648.2|2645.2|2663.1|2660.1|2689.9|2686.9|2638.3|2633.7|12891
1714741200000|2024-05-03 13:00:00|2662.9|2659.9|2635.8|2627.1|2666.8|2664.3|2613.6|2610.8|15315
1714744800000|2024-05-03 14:00:00|2635.9|2629.7|2630.2|2628.2|2657.1|2654.1|2614.1|2611.5|17713
1714748400000|2024-05-03 15:00:00|2630.4|2628.4|2633|2631|2641.1|2638.6|2627.8|2625.2|9889
1714752000000|2024-05-03 16:00:00|2633.3|2631.3|2647.8|2645.8|2650.3|2648.1|2632.2|2629.7|6228
1714755600000|2024-05-03 17:00:00|2647.9|2645.9|2649.4|2647.4|2651.4|2648.9|2643.4|2640.9|4712
1714759200000|2024-05-03 18:00:00|2649.5|2647.5|2644.4|2642.4|2650.8|2648.3|2641|2638.4|3146
1714762800000|2024-05-03 19:00:00|2644.5|2642.5|2651.2|2649.2|2651.7|2649.7|2641|2638.7|3097
1714766400000|2024-05-03 20:00:00|2651.8|2648.8|2657|2654|2659.9|2656.9|2651.1|2648.5|1847
1714946400000|2024-05-05 22:00:00|2663.5|2660.5|2662.8|2659.8|2665.1|2662.1|2655.5|2646.5|2028
1714950000000|2024-05-05 23:00:00|2662.5|2659.5|2647.9|2644.9|2665|2662.4|2647.2|2644.2|2779
1714953600000|2024-05-06 00:00:00|2647.8|2644.8|2654.3|2651.3|2658.9|2655.9|2644.3|2641.8|3608
1714957200000|2024-05-06 01:00:00|2654.4|2651.4|2696.2|2693.2|2697.9|2694.9|2654.3|2651.3|10354
1714960800000|2024-05-06 02:00:00|2696.4|2693.4|2694|2691|2701.7|2699.2|2691|2688.2|5081
1714964400000|2024-05-06 03:00:00|2693.6|2690.6|2691.2|2688.2|2697.1|2694.4|2689.2|2686.2|3427
1714968000000|2024-05-06 04:00:00|2691.3|2688.3|2689.2|2686.2|2692.7|2689.7|2685.6|2682.6|1897
1714971600000|2024-05-06 05:00:00|2689.1|2686.1|2698.2|2695.2|2700.5|2697.6|2688.8|2685.8|4357
1714975200000|2024-05-06 06:00:00|2698.3|2695.3|2704|2701|2707|2704.4|2694.6|2691.8|5838
1714978800000|2024-05-06 07:00:00|2703.9|2700.9|2714.6|2711.6|2717.9|2715.5|2703.4|2700.4|5585
1714982400000|2024-05-06 08:00:00|2714.1|2711.1|2711.8|2708.8|2715.2|2712.7|2709.1|2706.7|4363
1714986000000|2024-05-06 09:00:00|2711.7|2708.7|2718.8|2715.8|2719.2|2716.8|2709.3|2706.9|3628
1714989600000|2024-05-06 10:00:00|2718.7|2715.7|2715.2|2712.2|2721.7|2719|2714.8|2711.8|3088
1714993200000|2024-05-06 11:00:00|2715.4|2712.4|2711.1|2708.1|2719.3|2716.9|2707.9|2705.6|3590
1714996800000|2024-05-06 12:00:00|2710.9|2707.9|2723.7|2721.7|2735.9|2733.9|2701.7|2699.4|8607
1715000400000|2024-05-06 13:00:00|2723.8|2721.8|2733.6|2731.6|2744.2|2741.7|2720.4|2717.6|12079
1715004000000|2024-05-06 14:00:00|2733.8|2731.8|2721.5|2719.5|2740.5|2738.2|2720|2717.9|9122
1715007600000|2024-05-06 15:00:00|2721.3|2719.3|2737.5|2735.5|2738.7|2736.3|2718.7|2716.5|5356
1715011200000|2024-05-06 16:00:00|2737.4|2735.4|2740.1|2738.1|2742.3|2740.1|2727.6|2724.7|6240
1715014800000|2024-05-06 17:00:00|2740|2738|2741.6|2739.6|2743.7|2741.1|2734.4|2732.2|4441
1715018400000|2024-05-06 18:00:00|2741.7|2739.7|2746.8|2744.8|2747.3|2745.1|2739.6|2737.3|2874
1715022000000|2024-05-06 19:00:00|2747|2745|2744.7|2742.7|2750.3|2747.6|2742.8|2740.4|2848
1715025600000|2024-05-06 20:00:00|2744.6|2742.6|2745.5|2742.5|2749.3|2747|2744.2|2741.9|1993
1715032800000|2024-05-06 22:00:00|2747.6|2740.4|2746.9|2743.9|2748.8|2745.8|2744.3|2739.9|1191
1715036400000|2024-05-06 23:00:00|2747|2744|2746.9|2743.9|2747.7|2744.7|2741.4|2738.4|1247
1715040000000|2024-05-07 00:00:00|2747|2744|2747.1|2744.1|2752.1|2749.1|2740.8|2738|2604
1715043600000|2024-05-07 01:00:00|2747|2744|2733.6|2730.6|2753.2|2750.5|2730.8|2727.9|7193
1715047200000|2024-05-07 02:00:00|2733.3|2730.3|2733.4|2730.4|2737.1|2734.2|2727.7|2724.9|4188
1715050800000|2024-05-07 03:00:00|2733.2|2730.2|2741.3|2738.3|2741.7|2738.7|2732.1|2729.7|3041
1715054400000|2024-05-07 04:00:00|2741.4|2738.4|2733.5|2730.5|2742.1|2739.7|2729.5|2726.8|2770
1715058000000|2024-05-07 05:00:00|2733.4|2730.4|2730|2727|2739.5|2737.1|2724.8|2721.8|4515
1715061600000|2024-05-07 06:00:00|2730.2|2727.2|2726.2|2723.2|2730.2|2727.2|2722.6|2720.3|5812
1715065200000|2024-05-07 07:00:00|2726.1|2723.1|2723.2|2721.2|2728.7|2726.2|2718.4|2716|4738
1715068800000|2024-05-07 08:00:00|2723.3|2721.3|2727.3|2724.3|2727.8|2725.2|2716.8|2714.2|5032
1715072400000|2024-05-07 09:00:00|2727|2724|2722.9|2720.9|2729.4|2727|2720.5|2718.3|3466
1715076000000|2024-05-07 10:00:00|2723|2721|2728.7|2725.7|2730.1|2727.7|2719.8|2717.5|3153
1715079600000|2024-05-07 11:00:00|2728.8|2725.8|2731.9|2729.9|2733.4|2731.4|2725.8|2723.3|3782
1715083200000|2024-05-07 12:00:00|2732.3|2729.3|2739.8|2737.8|2741|2738.5|2721.1|2718.8|7118
1715086800000|2024-05-07 13:00:00|2739.7|2737.7|2742|2740|2753.5|2751.5|2736.4|2734.4|9424
1715090400000|2024-05-07 14:00:00|2742.2|2740.2|2726.5|2724.5|2746.7|2744.6|2724.6|2722.6|7198
1715094000000|2024-05-07 15:00:00|2726.3|2724.3|2730.4|2728.4|2738.2|2736.2|2726|2724|6808
1715097600000|2024-05-07 16:00:00|2730.6|2728.6|2730.7|2728.7|2734.9|2732.3|2728.8|2726.6|3734
1715101200000|2024-05-07 17:00:00|2730.8|2728.8|2728.9|2726.9|2735.9|2733.9|2728.4|2726.3|3738
1715104800000|2024-05-07 18:00:00|2728.6|2726.6|2727.4|2724.4|2731|2729|2724|2721.5|3286
1715108400000|2024-05-07 19:00:00|2726.8|2724.8|2728.6|2726.6|2729.7|2727.7|2722.8|2720.8|2331
1715112000000|2024-05-07 20:00:00|2728.8|2726.8|2725.9|2722.9|2728.8|2726.8|2725.2|2722.2|1017
1715119200000|2024-05-07 22:00:00|2724.5|2721.5|2724.1|2721.1|2727.4|2724.4|2723.9|2720.9|724
1715122800000|2024-05-07 23:00:00|2724|2721|2726.6|2723.6|2727.8|2725.1|2722.1|2719.1|702
1715126400000|2024-05-08 00:00:00|2726.8|2723.8|2726.8|2723.8|2729.7|2726.7|2725.2|2722.4|1728
1715130000000|2024-05-08 01:00:00|2726.7|2723.7|2711.2|2708.2|2728.9|2725.9|2711|2708|5842
1715133600000|2024-05-08 02:00:00|2711.1|2708.1|2736.8|2733.8|2740.5|2737.5|2709.8|2706.8|5277
1715137200000|2024-05-08 03:00:00|2736.6|2733.6|2736.5|2733.5|2738.1|2735.1|2731.7|2728.9|3263
1715140800000|2024-05-08 04:00:00|2736.4|2733.4|2740.4|2737.4|2742|2739.3|2735.8|2733.4|1837
1715144400000|2024-05-08 05:00:00|2740.5|2737.5|2737.9|2734.9|2745.3|2742.4|2736.2|2733.2|2716
1715148000000|2024-05-08 06:00:00|2737.8|2734.8|2734|2731|2740.4|2737.8|2729.3|2726.9|4255
1715151600000|2024-05-08 07:00:00|2733.3|2731.3|2711.1|2708.1|2734.1|2732.1|2711.1|2708.1|4618
1715155200000|2024-05-08 08:00:00|2711|2708|2713.1|2711.1|2715.4|2713.1|2702|2700|5859
1715158800000|2024-05-08 09:00:00|2712.9|2710.9|2717.9|2715.9|2719.2|2717.2|2711.4|2709|3316
1715162400000|2024-05-08 10:00:00|2718|2716|2725.2|2722.2|2726.8|2724.8|2717|2714.6|3279
1715166000000|2024-05-08 11:00:00|2725.1|2722.1|2727.6|2725.6|2730.8|2728.4|2721.3|2719.1|4092
1715169600000|2024-05-08 12:00:00|2727.7|2725.7|2733.1|2731.1|2740.1|2738.1|2726.8|2724.8|6571
1715173200000|2024-05-08 13:00:00|2733|2731|2719.2|2717.2|2738.6|2736.6|2717.3|2715.3|10300
1715176800000|2024-05-08 14:00:00|2720.2|2717.3|2743.9|2741.9|2749.8|2747.2|2718|2715.2|8101
1715180400000|2024-05-08 15:00:00|2743.8|2741.8|2747.8|2745.8|2749|2747|2736.8|2734.8|5990
1715184000000|2024-05-08 16:00:00|2747.7|2745.7|2742.6|2740.6|2748.8|2746.8|2741.6|2739.6|4233
1715187600000|2024-05-08 17:00:00|2742.7|2740.7|2736.9|2734.9|2744.2|2742.2|2736|2734|3148
1715191200000|2024-05-08 18:00:00|2737|2735|2738.2|2736.2|2739.3|2737.3|2733.4|2731|2444
1715194800000|2024-05-08 19:00:00|2738.4|2735.4|2732|2730|2738.5|2736|2731.4|2729.1|2072
1715198400000|2024-05-08 20:00:00|2731.6|2729.6|2734.5|2731.5|2735.5|2732.8|2731.2|2728.7|962
1715205600000|2024-05-08 22:00:00|2734.6|2731.6|2738.2|2735.2|2742.1|2736.2|2731.1|2722.1|977
1715209200000|2024-05-08 23:00:00|2738.1|2735.1|2733.4|2730.4|2738.2|2735.2|2732.1|2729.1|898
1715212800000|2024-05-09 00:00:00|2733.5|2730.5|2736.3|2733.3|2739|2736|2730.3|2727.3|1691
1715216400000|2024-05-09 01:00:00|2736.2|2733.2|2738.9|2735.9|2747.5|2744.5|2733.3|2730.4|4842
1715220000000|2024-05-09 02:00:00|2738.8|2735.8|2745.2|2742.2|2746.8|2744|2735.5|2732.6|3225
1715223600000|2024-05-09 03:00:00|2745.5|2742.5|2749.5|2746.5|2752.6|2750.3|2744.8|2741.8|2693
1715227200000|2024-05-09 04:00:00|2749.3|2746.3|2755.1|2752.1|2755.6|2752.8|2748.6|2746|2009
1715230800000|2024-05-09 05:00:00|2755.3|2752.3|2766.1|2763.1|2772.9|2770.5|2754.3|2751.7|5478
1715234400000|2024-05-09 06:00:00|2766|2763|2763.7|2760.7|2773|2770|2761.1|2758.1|4978
1715238000000|2024-05-09 07:00:00|2764|2761|2758.1|2755.1|2769.4|2766.8|2754.2|2751.2|4607
1715241600000|2024-05-09 08:00:00|2757.1|2755.5|2765.2|2762.2|2770.4|2767.8|2756.6|2754|3852
1715245200000|2024-05-09 09:00:00|2765.1|2762.1|2760.2|2757.2|2767.5|2764.9|2759.5|2756.9|2702
1715248800000|2024-05-09 10:00:00|2760.1|2757.1|2765.3|2762.3|2768.8|2766.5|2759|2756.3|2702
1715252400000|2024-05-09 11:00:00|2765.5|2762.5|2772.3|2770.3|2774.3|2771.9|2764.2|2761.2|4193
1715256000000|2024-05-09 12:00:00|2772.8|2769.8|2793.1|2791.1|2795.1|2792.9|2769.6|2766.9|8155
1715259600000|2024-05-09 13:00:00|2793.4|2791.4|2793.8|2791.8|2795.1|2792.7|2761.9|2759.2|13618
1715263200000|2024-05-09 14:00:00|2793.9|2791.9|2813.6|2810.6|2821.6|2819.3|2792.6|2790.5|12251
1715266800000|2024-05-09 15:00:00|2813.7|2810.7|2812.5|2809.5|2820.8|2818.8|2807|2805|6970
1715270400000|2024-05-09 16:00:00|2812.6|2809.6|2811.3|2809.3|2819.4|2817.3|2810.3|2808.3|3994
1715274000000|2024-05-09 17:00:00|2811.2|2809.2|2818.9|2815.9|2819.4|2816.8|2809.9|2807.5|3785
1715277600000|2024-05-09 18:00:00|2819|2816|2823.3|2820.3|2823.5|2820.6|2816.2|2813.2|2852
1715281200000|2024-05-09 19:00:00|2823.2|2820.2|2831.2|2829.2|2832.1|2829.8|2819.9|2817.2|3320
1715284800000|2024-05-09 20:00:00|2831.3|2828.3|2835.8|2832.8|2836|2833.4|2829.3|2826.9|2238
1715292000000|2024-05-09 22:00:00|2834|2831|2836.3|2833.3|2840.8|2837.8|2831.6|2828.6|1046
1715295600000|2024-05-09 23:00:00|2836.4|2833.4|2835.8|2832.8|2841|2838|2834.2|2831.2|1150
1715299200000|2024-05-10 00:00:00|2836.1|2833.1|2832.9|2829.9|2837.9|2835.3|2830.5|2827.5|2654
1715302800000|2024-05-10 01:00:00|2833.1|2830.1|2840.8|2837.8|2849.9|2846.9|2828.6|2825.6|9539
1715306400000|2024-05-10 02:00:00|2840.7|2837.7|2830.9|2827.9|2843.4|2840.4|2824.3|2821.7|5900
1715310000000|2024-05-10 03:00:00|2831|2828|2838.9|2835.9|2839.2|2836.5|2830.3|2827.3|3689
1715313600000|2024-05-10 04:00:00|2838.7|2835.7|2841.8|2838.8|2844.2|2841.6|2833.7|2830.9|1546
1715317200000|2024-05-10 05:00:00|2841.6|2838.6|2848.5|2845.5|2850|2847.2|2840.8|2837.8|4569
1715320800000|2024-05-10 06:00:00|2848.2|2845.2|2864.8|2861.8|2865.5|2862.6|2845.9|2843.4|7758
1715324400000|2024-05-10 07:00:00|2864.7|2861.7|2864|2861|2868.1|2866|2857.4|2855.1|5985
1715328000000|2024-05-10 08:00:00|2863.9|2860.9|2869.1|2866.1|2870.7|2868.1|2860.1|2857.2|5035
1715331600000|2024-05-10 09:00:00|2869.3|2866.3|2866.5|2864.5|2878.2|2875.8|2862.4|2860.4|4626
1715335200000|2024-05-10 10:00:00|2866.9|2864.9|2867.4|2865.4|2876.9|2874.3|2866.3|2863.6|4441
1715338800000|2024-05-10 11:00:00|2867.5|2865.5|2858.8|2855.8|2868.8|2866.5|2857.4|2855.3|4788
1715342400000|2024-05-10 12:00:00|2858.2|2856.2|2838.6|2836.6|2866.3|2864|2838.5|2836.2|10162
1715346000000|2024-05-10 13:00:00|2838.7|2836.7|2844.3|2841.3|2849.3|2846.9|2829.1|2827.1|12626
1715349600000|2024-05-10 14:00:00|2840.4|2831.4|2815.4|2812.4|2852.3|2849.8|2805.4|2802.8|13868
1715353200000|2024-05-10 15:00:00|2814.3|2812.3|2826|2823|2827.2|2825.1|2805.7|2803.5|7818
1715356800000|2024-05-10 16:00:00|2825.9|2822.9|2828.6|2825.6|2832.4|2829.8|2820.4|2817.8|5454
1715360400000|2024-05-10 17:00:00|2828.2|2825.2|2831.6|2828.6|2833.6|2831.4|2824.3|2822.1|4023
1715364000000|2024-05-10 18:00:00|2831.7|2828.7|2825.5|2823.5|2833.2|2830.7|2823.2|2821.1|2142
1715367600000|2024-05-10 19:00:00|2825.4|2823.4|2821.9|2819.9|2827.4|2825.4|2820.7|2818.7|2601
1715371200000|2024-05-10 20:00:00|2822.3|2819.3|2818.7|2815.7|2823.2|2820.2|2816.8|2813.8|1400
1715551200000|2024-05-12 22:00:00|2819.2|2816.2|2814.7|2811.7|2822.4|2819.4|2813.4|2810.4|1750
1715554800000|2024-05-12 23:00:00|2815.2|2812.2|2819.2|2816.2|2823.3|2820.5|2815|2812|1163
1715558400000|2024-05-13 00:00:00|2819.1|2816.1|2824.5|2821.5|2825.3|2822.3|2819|2816|2158
1715562000000|2024-05-13 01:00:00|2824.4|2821.4|2814.3|2812.3|2824.9|2821.9|2798.1|2795.1|7161
1715565600000|2024-05-13 02:00:00|2814.4|2812.4|2818.3|2815.3|2819.4|2816.9|2810.8|2808.2|4677
1715569200000|2024-05-13 03:00:00|2817.9|2814.9|2812.4|2809.4|2819.3|2816.6|2808.7|2805.9|3781
1715572800000|2024-05-13 04:00:00|2812.6|2809.6|2804.3|2801.3|2812.6|2810|2803.5|2800.6|2169
1715576400000|2024-05-13 05:00:00|2804.5|2801.5|2807.4|2804.4|2809.5|2806.9|2799.5|2796.5|4024
1715580000000|2024-05-13 06:00:00|2807.3|2804.3|2810.6|2808.6|2812|2810|2803.7|2801.3|6076
1715583600000|2024-05-13 07:00:00|2810.9|2808.9|2814.7|2812.7|2817.9|2815.9|2807.8|2805.4|4505
1715587200000|2024-05-13 08:00:00|2814.5|2812.5|2811.6|2809.6|2818.8|2816.7|2805.9|2803.9|4458
1715590800000|2024-05-13 09:00:00|2811.9|2809.9|2814.8|2812.8|2818.8|2816.5|2811.1|2808.6|3686
1715594400000|2024-05-13 10:00:00|2814.7|2812.7|2816.1|2813.1|2819.5|2816.8|2808.3|2806.1|3565
1715598000000|2024-05-13 11:00:00|2816.2|2813.2|2822.4|2820.4|2825.5|2823.3|2812.3|2809.9|4850
1715601600000|2024-05-13 12:00:00|2822.5|2820.5|2836|2833|2839.7|2837.7|2821.6|2819.6|6843
1715605200000|2024-05-13 13:00:00|2835.9|2832.9|2832.9|2830.9|2838.1|2835.8|2820.7|2818.7|9862
1715608800000|2024-05-13 14:00:00|2832.7|2830.7|2837.2|2835.2|2838|2836|2820.9|2818.9|9020
1715612400000|2024-05-13 15:00:00|2837.1|2835.1|2820.2|2818.2|2837.8|2835.5|2808|2806|8814
1715616000000|2024-05-13 16:00:00|2820.3|2818.3|2824.2|2822.2|2828.9|2826.9|2820.3|2818.3|4705
1715619600000|2024-05-13 17:00:00|2824.3|2822.3|2824|2822|2827|2824.7|2821.5|2819.5|3785
1715623200000|2024-05-13 18:00:00|2824.1|2822.1|2824.3|2822.3|2827.6|2825.6|2823.3|2821.3|2276
1715626800000|2024-05-13 19:00:00|2824.2|2822.2|2825.5|2823.5|2827.6|2825.6|2822|2820|1878
1715630400000|2024-05-13 20:00:00|2825.4|2823.4|2821.2|2818.2|2826|2824|2820.8|2817.8|813
1715637600000|2024-05-13 22:00:00|2820.6|2817.6|2828|2825|2830.1|2827.1|2820.6|2817.6|711
1715641200000|2024-05-13 23:00:00|2828.1|2825.1|2829.4|2826.4|2831.7|2829|2827.4|2824.4|852
1715644800000|2024-05-14 00:00:00|2829.6|2826.6|2830|2827|2836.8|2833.8|2827.9|2825.5|1907
1715648400000|2024-05-14 01:00:00|2829.9|2826.9|2831.9|2828.9|2837|2834.3|2822.7|2820.1|5580
1715652000000|2024-05-14 02:00:00|2832|2829|2831.9|2828.9|2838.8|2836.1|2829.2|2826.4|3894
1715655600000|2024-05-14 03:00:00|2831.5|2828.5|2843.1|2840.1|2844.2|2841.3|2830.5|2827.5|2629
1715659200000|2024-05-14 04:00:00|2843.3|2840.3|2846.9|2843.9|2848.9|2846.2|2842.9|2839.9|1867
1715662800000|2024-05-14 05:00:00|2847.1|2844.1|2844.3|2841.3|2851.4|2848.8|2842.7|2839.7|4013
1715666400000|2024-05-14 06:00:00|2844.2|2841.2|2832.8|2829.8|2848|2845|2826.5|2823.5|6088
1715670000000|2024-05-14 07:00:00|2832.7|2829.7|2836.8|2833.8|2838.8|2835.9|2830.3|2827.3|4542
1715673600000|2024-05-14 08:00:00|2837.1|2834.1|2841|2838|2842.2|2839.3|2831.4|2828.5|4148
1715677200000|2024-05-14 09:00:00|2841.4|2838.4|2842.3|2840.3|2851|2848.2|2841|2838.3|4772
1715680800000|2024-05-14 10:00:00|2842.9|2839.9|2843.5|2841.5|2847.9|2845.5|2839.4|2837.1|4272
1715684400000|2024-05-14 11:00:00|2843.4|2841.4|2837|2835|2845.1|2842.7|2835|2833|4028
1715688000000|2024-05-14 12:00:00|2836.8|2834.8|2855.2|2852.2|2855.3|2853.2|2809.9|2806.9|11309
1715691600000|2024-05-14 13:00:00|2855.1|2852.1|2869.5|2866.5|2869.6|2867.1|2837.9|2835.6|13745
1715695200000|2024-05-14 14:00:00|2869.1|2866.1|2847.7|2844.7|2875.8|2873.8|2830.1|2827.7|13141
1715698800000|2024-05-14 15:00:00|2846.7|2843.7|2840.3|2837.3|2859.5|2857.4|2837.9|2835.9|8521
1715702400000|2024-05-14 16:00:00|2840.4|2837.4|2849.5|2846.5|2851.8|2849.2|2834|2831.6|7612
1715706000000|2024-05-14 17:00:00|2849.6|2846.6|2852.8|2849.8|2854.4|2852.2|2845.4|2842.9|4541
1715709600000|2024-05-14 18:00:00|2852.9|2849.9|2857.9|2855.9|2859.8|2857.2|2852.3|2849.9|2900
1715713200000|2024-05-14 19:00:00|2858|2856|2861.6|2859.6|2864.6|2862|2855.5|2853.5|3134
1715716800000|2024-05-14 20:00:00|2860.9|2858.9|2863.3|2860.3|2864.5|2861.5|2858.3|2856|1214
1715724000000|2024-05-14 22:00:00|2860.7|2857.7|2863.1|2861.1|2863.9|2861.3|2859.7|2856.7|893
1715727600000|2024-05-14 23:00:00|2863.3|2861.3|2862.8|2859.8|2865|2862|2859.6|2856.7|1099
1715731200000|2024-05-15 00:00:00|2862.7|2859.7|2857.5|2854.5|2865.8|2863|2856.7|2853.9|2407
1715734800000|2024-05-15 01:00:00|2857.4|2854.4|2853|2850|2858.8|2855.8|2844.9|2842.2|5771
1715738400000|2024-05-15 02:00:00|2852.8|2849.8|2858.6|2855.6|2860.3|2857.3|2851.9|2849.2|3050
1715742000000|2024-05-15 03:00:00|2858.5|2855.5|2860.7|2857.7|2863.3|2860.3|2856.2|2853.3|2893
1715745600000|2024-05-15 04:00:00|2860.8|2857.8|2854.5|2851.5|2861.2|2858.2|2852.8|2850.1|1944
1715749200000|2024-05-15 05:00:00|2854.6|2851.6|2862.4|2860.4|2863.2|2860.9|2853.5|2850.6|2760
1715752800000|2024-05-15 06:00:00|2862.3|2860.3|2864.6|2862.6|2865.1|2862.8|2854|2851.4|5091
1715756400000|2024-05-15 07:00:00|2864|2862|2866.5|2864.5|2870.6|2868.4|2863.9|2861.4|6479
1715760000000|2024-05-15 08:00:00|2866.3|2864.3|2892.2|2889.2|2893|2890|2866.3|2863.9|6737
1715763600000|2024-05-15 09:00:00|2892.3|2889.3|2885.1|2882.1|2894.4|2892|2883.8|2880.8|5140
1715767200000|2024-05-15 10:00:00|2885.3|2882.3|2883.5|2880.5|2892.9|2890.1|2880.5|2877.6|4570
1715770800000|2024-05-15 11:00:00|2883.1|2880.1|2878.8|2876.8|2887.6|2885.1|2876.6|2874|5581
1715774400000|2024-05-15 12:00:00|2878.9|2876.9|2910.9|2907.9|2921.2|2918.2|2870.1|2866.7|14090
1715778000000|2024-05-15 13:00:00|2910.7|2907.7|2870.1|2867.1|2919.1|2916.3|2853.3|2850.6|17019
1715781600000|2024-05-15 14:00:00|2869.9|2866.9|2911.2|2909.2|2911.5|2909.2|2854.2|2852.2|12319
1715785200000|2024-05-15 15:00:00|2911.1|2909.1|2930.3|2928.3|2944.7|2942.5|2910.7|2908.2|11815
1715788800000|2024-05-15 16:00:00|2930.4|2928.4|2939.7|2937.7|2949.7|2947.3|2929.4|2927.4|8261
1715792400000|2024-05-15 17:00:00|2939.8|2937.8|2959.8|2957.8|2961.5|2959.3|2938.7|2936.7|6634
1715796000000|2024-05-15 18:00:00|2960.2|2958.2|2965.1|2963.1|2970.2|2968.2|2956.3|2954.1|5138
1715799600000|2024-05-15 19:00:00|2964.9|2962.9|2969.9|2966.9|2975|2972.9|2962.3|2960.3|3939
1715803200000|2024-05-15 20:00:00|2970.2|2967.2|2968.2|2965.2|2972|2969.7|2967.5|2964.5|1596
1715810400000|2024-05-15 22:00:00|2970.8|2967.8|2976.5|2973.5|2981.4|2978.6|2970.2|2963.1|1734
1715814000000|2024-05-15 23:00:00|2976.2|2974.2|2974.4|2972.4|2983.4|2980.4|2972.8|2970.1|2026
1715817600000|2024-05-16 00:00:00|2974.2|2972.2|2973.6|2970.6|2980.4|2977.4|2968|2965.4|3539
1715821200000|2024-05-16 01:00:00|2973.5|2970.5|2966.8|2964.8|2986.5|2984|2963.1|2960.8|9771
1715824800000|2024-05-16 02:00:00|2966.7|2964.7|2953.7|2950.7|2966.9|2964.9|2948.9|2945.9|7009
1715828400000|2024-05-16 03:00:00|2953.9|2950.9|2955.3|2953.3|2963.7|2961.2|2952.4|2950.1|3723
1715832000000|2024-05-16 04:00:00|2955.5|2953.5|2963|2961|2965.1|2962.9|2954.3|2951.4|1915
1715835600000|2024-05-16 05:00:00|2963.2|2961.2|2953.7|2950.7|2967|2964.3|2953.1|2950.7|3622
1715839200000|2024-05-16 06:00:00|2953.6|2950.6|2946.8|2944.8|2955.8|2953.3|2945|2942.5|6408
1715842800000|2024-05-16 07:00:00|2946.9|2944.9|2965.4|2963.4|2967.2|2965|2943.2|2940.8|6223
1715846400000|2024-05-16 08:00:00|2964.9|2962.9|2951.7|2948.7|2974.2|2972.2|2949.9|2947.5|5087
1715850000000|2024-05-16 09:00:00|2951.9|2948.9|2958.1|2956.1|2962|2960|2949.3|2947.3|4436
1715853600000|2024-05-16 10:00:00|2958.5|2956.5|2971.2|2969.2|2973|2970.6|2949.5|2947.5|3966
1715857200000|2024-05-16 11:00:00|2971.3|2969.3|2967.5|2965.5|2973.4|2971.4|2960.2|2958.2|4877
1715860800000|2024-05-16 12:00:00|2967.6|2965.6|2951.3|2949.3|2972|2969.8|2943.5|2940.5|10523
1715864400000|2024-05-16 13:00:00|2951|2949|2951.1|2949.1|2956.9|2954.9|2933.9|2931.8|13712
1715868000000|2024-05-16 14:00:00|2950.4|2948.4|2945.1|2943.1|2959.2|2957.2|2936.8|2934.8|9828
1715871600000|2024-05-16 15:00:00|2945.7|2942.7|2970.8|2968.8|2974.1|2971.9|2944.8|2942.3|8058
1715875200000|2024-05-16 16:00:00|2970.9|2968.9|2968.7|2966.7|2973.3|2971.3|2962.9|2960.9|5973
1715878800000|2024-05-16 17:00:00|2968.8|2966.8|2968.4|2966.4|2970.1|2968.1|2962.1|2960.1|4362
1715882400000|2024-05-16 18:00:00|2968.5|2966.5|2966.7|2964.7|2968.8|2966.8|2962|2960|2445
1715886000000|2024-05-16 19:00:00|2966.6|2964.6|2961.8|2959.8|2968.8|2966.8|2960.5|2958.5|2147
1715889600000|2024-05-16 20:00:00|2962.1|2960.1|2959.1|2956.1|2962.8|2960.8|2956.1|2953.1|1146
1715896800000|2024-05-16 22:00:00|2960.8|2957.8|2970.2|2967.2|2975|2972.6|2960.4|2957.4|803
1715900400000|2024-05-16 23:00:00|2970.3|2967.3|2968.9|2965.9|2975.5|2972.8|2967.5|2964.6|1146
1715904000000|2024-05-17 00:00:00|2969|2966|2965.7|2962.7|2973.4|2970.4|2965|2962.5|2178
1715907600000|2024-05-17 01:00:00|2965.8|2962.8|2960.1|2958.1|2967.4|2964.4|2951.1|2948.1|6969
1715911200000|2024-05-17 02:00:00|2960.3|2958.3|2950.3|2947.3|2964|2961|2947.2|2944.9|4958
1715914800000|2024-05-17 03:00:00|2950.5|2947.5|2953.2|2951.2|2955.8|2953.3|2949|2946|2783
1715918400000|2024-05-17 04:00:00|2954|2951|2960.2|2957.2|2961.1|2958.6|2949|2946.5|1360
1715922000000|2024-05-17 05:00:00|2960.1|2957.1|2966.5|2964.5|2969.7|2967.2|2959.5|2956.6|4196
1715925600000|2024-05-17 06:00:00|2966.4|2964.4|2974.8|2972.8|2974.9|2972.9|2965.1|2962.7|5830
1715929200000|2024-05-17 07:00:00|2974.7|2972.7|2973.8|2971.8|2981.8|2979.8|2968.8|2966.8|5400
1715932800000|2024-05-17 08:00:00|2973.9|2971.9|2968|2966|2976|2974|2963.5|2961.5|5055
1715936400000|2024-05-17 09:00:00|2967.9|2965.9|2970.9|2968.9|2974.6|2972.6|2964.7|2962.7|3577
1715940000000|2024-05-17 10:00:00|2970.8|2968.8|2971.6|2969.6|2972.6|2970.6|2965.9|2963.9|3246
1715943600000|2024-05-17 11:00:00|2971.4|2969.4|2979.9|2977.9|2980.4|2978.4|2967.8|2965.8|3383
1715947200000|2024-05-17 12:00:00|2979.8|2977.8|3028.7|3026.7|3031.6|3029.6|2972.6|2970.6|8422
1715950800000|2024-05-17 13:00:00|3028.9|3026.9|3047.1|3045.1|3056.6|3054.2|3016.8|3014.8|16690
1715954400000|2024-05-17 14:00:00|3047.3|3045.3|3069.5|3067.5|3077.2|3075.2|3036.5|3034.5|13750
1715958000000|2024-05-17 15:00:00|3069.9|3067.9|3064|3062|3082.6|3080.5|3054.8|3052.8|11104
1715961600000|2024-05-17 16:00:00|3064.1|3062.1|3086.7|3084.7|3088.4|3086.4|3064.1|3061.7|6428
1715965200000|2024-05-17 17:00:00|3086.6|3084.6|3109.1|3107.1|3109.2|3107.2|3081|3079|6999
1715968800000|2024-05-17 18:00:00|3109.2|3107.2|3142.6|3140.6|3145.7|3143.7|3109.2|3106.8|6631
1715972400000|2024-05-17 19:00:00|3142.4|3140.4|3152.8|3149.8|3156.9|3154.7|3127.9|3125.6|5487
1715976000000|2024-05-17 20:00:00|3152.6|3149.6|3150.8|3147.8|3161.4|3158.4|3140.8|3137.8|4810
1716156000000|2024-05-19 22:00:00|3160.7|3157.7|3137.6|3134.6|3176.8|3167.8|3130.2|3127.2|4170
1716159600000|2024-05-19 23:00:00|3138|3135|3144.7|3141.7|3150.6|3147.6|3137.6|3134.6|3464
1716163200000|2024-05-20 00:00:00|3144.6|3141.6|3164.5|3161.5|3165.9|3162.9|3134.6|3131.9|5145
1716166800000|2024-05-20 01:00:00|3164.4|3161.4|3211.8|3208.8|3214.1|3211.1|3164.4|3161.4|9769
1716170400000|2024-05-20 02:00:00|3212|3209|3230|3227|3253.2|3250.2|3210.8|3207.8|7017
1716174000000|2024-05-20 03:00:00|3229.8|3226.8|3234.5|3231.5|3241.1|3238.1|3216.8|3214.2|4564
1716177600000|2024-05-20 04:00:00|3234.4|3231.4|3229.1|3226.1|3241.4|3238.4|3216.1|3213.1|2999
1716181200000|2024-05-20 05:00:00|3228.9|3225.9|3218.7|3215.7|3235.4|3232.4|3214|3211.1|5970
1716184800000|2024-05-20 06:00:00|3218.6|3215.6|3175.1|3173.1|3218.9|3216.5|3163.6|3160.6|9317
1716188400000|2024-05-20 07:00:00|3175|3173|3197.3|3194.3|3197.6|3194.6|3169|3166.6|7545
1716192000000|2024-05-20 08:00:00|3197.4|3194.4|3193.1|3190.1|3206.6|3203.7|3184.7|3181.8|5147
1716195600000|2024-05-20 09:00:00|3193.2|3190.2|3210.3|3207.3|3212.3|3209.6|3190.7|3187.7|5370
1716199200000|2024-05-20 10:00:00|3210.6|3207.6|3183.9|3180.9|3212.7|3209.7|3174.2|3171.2|5084
1716202800000|2024-05-20 11:00:00|3183.8|3180.8|3153.4|3150.4|3189.4|3186.4|3139.2|3136.2|7131
1716206400000|2024-05-20 12:00:00|3153.3|3150.3|3119.9|3116.9|3154.8|3151.8|3095.8|3092.8|14028
1716210000000|2024-05-20 13:00:00|3119.6|3116.6|3162|3160|3170.2|3167.2|3110.4|3108.4|17108
1716213600000|2024-05-20 14:00:00|3161.9|3159.9|3183.1|3180.1|3185.9|3182.9|3140.6|3138.1|12902
1716217200000|2024-05-20 15:00:00|3183.2|3180.2|3201.7|3198.7|3207.3|3204.7|3174.7|3172.1|11162
1716220800000|2024-05-20 16:00:00|3201.6|3198.6|3196.5|3194.5|3203.5|3201.5|3185.2|3182.5|7271
1716224400000|2024-05-20 17:00:00|3196.6|3194.6|3230|3227|3231.7|3228.8|3192.6|3190.6|8508
1716228000000|2024-05-20 18:00:00|3230.1|3227.1|3230.2|3227.2|3235.3|3232.7|3208.5|3205.5|7325
1716231600000|2024-05-20 19:00:00|3230.3|3227.3|3173.6|3171.6|3230.7|3227.7|3173.2|3170.2|5746
1716235200000|2024-05-20 20:00:00|3174.4|3171.4|3184.4|3181.4|3185.9|3182.9|3148.4|3145.4|2750
1716242400000|2024-05-20 22:00:00|3185.3|3182.3|3176.7|3173.7|3193.9|3187.4|3174.5|3171.8|1627
1716246000000|2024-05-20 23:00:00|3176.3|3174.3|3177.5|3175.5|3184.2|3181.6|3174.9|3172.2|1332
1716249600000|2024-05-21 00:00:00|3178.3|3175.3|3201.9|3199.9|3203.7|3200.9|3175|3172.6|3411
1716253200000|2024-05-21 01:00:00|3201.8|3199.8|3150.3|3147.3|3252|3249|3123.3|3120.3|12171
1716256800000|2024-05-21 02:00:00|3150.4|3147.4|3128.5|3125.5|3168.1|3165.1|3108.8|3105.8|8354
1716260400000|2024-05-21 03:00:00|3128.6|3125.6|3142|3139|3146.1|3143.1|3123|3120|5566
1716264000000|2024-05-21 04:00:00|3141.5|3138.5|3139.6|3136.6|3145.5|3142.5|3127.9|3124.9|2620
1716267600000|2024-05-21 05:00:00|3139.7|3136.7|3158.5|3155.5|3163.9|3160.9|3138.1|3135.1|5201
1716271200000|2024-05-21 06:00:00|3158.4|3155.4|3143|3140|3163.1|3160.1|3134.4|3131.4|7291
1716274800000|2024-05-21 07:00:00|3143.2|3140.2|3166.7|3164.7|3176|3173.4|3139.8|3136.8|7265
1716278400000|2024-05-21 08:00:00|3167.7|3164.8|3170.1|3167.1|3174.8|3171.8|3157.1|3154.1|5888
1716282000000|2024-05-21 09:00:00|3170|3167|3155.5|3152.5|3170|3167.2|3147.2|3144.2|4978
1716285600000|2024-05-21 10:00:00|3155.6|3152.6|3168.5|3165.5|3174.1|3171.1|3154.8|3151.8|4994
1716289200000|2024-05-21 11:00:00|3167.9|3164.9|3184.5|3181.5|3184.6|3181.6|3157.3|3154.3|5582
1716292800000|2024-05-21 12:00:00|3184.4|3181.4|3173.9|3170.9|3188.7|3186|3166.5|3163.5|9447
1716296400000|2024-05-21 13:00:00|3174.1|3171.1|3214.9|3211.9|3217.8|3215.1|3149.2|3146.2|15272
1716300000000|2024-05-21 14:00:00|3215|3212|3210.4|3207.4|3230.3|3227.3|3200.3|3197.7|13132
1716303600000|2024-05-21 15:00:00|3210.5|3207.5|3175.6|3172.6|3225.5|3222.9|3157.3|3154.3|13084
1716307200000|2024-05-21 16:00:00|3175.5|3172.5|3186.1|3183.1|3189.7|3187|3155.8|3152.8|10603
1716310800000|2024-05-21 17:00:00|3186.2|3183.2|3190.7|3187.7|3195.5|3192.7|3172|3169.4|7673
1716314400000|2024-05-21 18:00:00|3190.8|3187.8|3194.7|3192.7|3197|3195|3182.3|3179.8|4242
1716318000000|2024-05-21 19:00:00|3194.9|3192.9|3205.2|3203.2|3207.7|3205.3|3194.9|3192.9|3159
1716321600000|2024-05-21 20:00:00|3205.3|3203.3|3199.3|3196.3|3205.6|3203.6|3198.4|3195.5|1124
1716328800000|2024-05-21 22:00:00|3201.8|3199.8|3206.9|3203.9|3210.1|3206|3199.9|3197.2|830
1716332400000|2024-05-21 23:00:00|3207|3204|3204.7|3201.7|3208.4|3205.4|3204|3201.2|795
1716336000000|2024-05-22 00:00:00|3204.9|3201.9|3197.5|3194.5|3208.5|3205.5|3195.1|3192.1|1642
1716339600000|2024-05-22 01:00:00|3197.9|3194.9|3211.1|3208.1|3215.7|3212.7|3193.5|3190.5|7657
1716343200000|2024-05-22 02:00:00|3211.3|3208.3|3183.7|3180.7|3222|3219|3176|3173|6568
1716346800000|2024-05-22 03:00:00|3183.5|3180.5|3170.5|3167.5|3193.4|3190.8|3162.5|3159.5|5352
1716350400000|2024-05-22 04:00:00|3170.6|3167.6|3169.8|3166.8|3175.2|3172.2|3160.6|3157.6|3168
1716354000000|2024-05-22 05:00:00|3169.7|3166.7|3181.7|3178.7|3183.4|3180.4|3164.5|3161.6|5799
1716357600000|2024-05-22 06:00:00|3181.9|3178.9|3188.2|3185.2|3192.5|3189.5|3174|3171.3|7048
1716361200000|2024-05-22 07:00:00|3188.3|3185.3|3186.2|3183.2|3189.7|3187|3169|3166.5|5533
1716364800000|2024-05-22 08:00:00|3185.9|3182.9|3179.2|3176.2|3189.8|3186.8|3162|3159.3|5654
1716368400000|2024-05-22 09:00:00|3179.3|3176.3|3173.1|3171.1|3179.7|3176.9|3166.5|3164|4545
1716372000000|2024-05-22 10:00:00|3173.2|3171.2|3185.6|3182.6|3193.2|3190.5|3171.8|3169.7|3703
1716375600000|2024-05-22 11:00:00|3184.9|3182.9|3155.7|3152.7|3189.4|3187.2|3140.6|3137.6|7055
1716379200000|2024-05-22 12:00:00|3155.9|3152.9|3177.1|3175.1|3182.1|3179.4|3151.9|3149.1|8540
1716382800000|2024-05-22 13:00:00|3177.2|3175.2|3164.8|3162.8|3183.2|3180.7|3150.2|3147.5|13609
1716386400000|2024-05-22 14:00:00|3164.9|3162.9|3126.4|3123.4|3164.9|3162.9|3111.5|3108.8|15874
1716390000000|2024-05-22 15:00:00|3126.5|3123.5|3135.5|3132.5|3145.8|3143.3|3123.6|3120.9|9720
1716393600000|2024-05-22 16:00:00|3135.4|3132.4|3133.2|3130.2|3141.9|3139.3|3127|3124.5|6457
1716397200000|2024-05-22 17:00:00|3133|3130|3121.4|3115|3136.3|3133.4|3117|3114.2|6593
1716400800000|2024-05-22 18:00:00|3121.9|3115.1|3087.5|3084.5|3129.1|3126.1|3076.9|3074.3|9972
1716404400000|2024-05-22 19:00:00|3087.4|3084.4|3088.3|3086.3|3092.8|3090.2|3077.9|3075|5847
1716408000000|2024-05-22 20:00:00|3088.7|3086.7|3079.5|3076.5|3095.2|3092.7|3077.7|3074.7|3468
1716415200000|2024-05-22 22:00:00|3079.7|3076.7|3090.1|3087.1|3091.9|3088.9|3073.4|3070.4|1716
1716418800000|2024-05-22 23:00:00|3090.3|3087.3|3092.6|3089.6|3097.4|3094.9|3089.4|3081.4|1922
1716422400000|2024-05-23 00:00:00|3092.7|3089.7|3077.5|3075.5|3100.2|3097.2|3074.3|3071.3|3215
1716426000000|2024-05-23 01:00:00|3077.9|3074.9|3049.8|3046.8|3085|3082|3026|3023.2|12138
1716429600000|2024-05-23 02:00:00|3050|3047|3038.4|3035.4|3058.2|3055.2|3027.8|3024.8|6288
1716433200000|2024-05-23 03:00:00|3038.2|3035.2|3055.1|3052.1|3056.4|3053.4|3035.6|3032.6|3922
1716436800000|2024-05-23 04:00:00|3055.2|3052.2|3051|3048|3058.8|3056.1|3049.4|3046.4|1897
1716440400000|2024-05-23 05:00:00|3051.1|3048.1|3028.3|3025.3|3055.7|3052.7|3023.2|3020.2|6427
1716444000000|2024-05-23 06:00:00|3028.5|3025.5|3050.9|3047.9|3054.4|3051.7|3017.6|3014.6|8706
1716447600000|2024-05-23 07:00:00|3051|3048|3030.8|3027.8|3051.1|3049.1|3027|3024|8189
1716451200000|2024-05-23 08:00:00|3031.6|3029.6|3048.9|3045.9|3053.5|3050.8|3027|3024|5982
1716454800000|2024-05-23 09:00:00|3049|3046|3056.3|3053.3|3058|3055.4|3044.9|3041.9|3889
1716458400000|2024-05-23 10:00:00|3056.5|3053.5|3059.2|3056.2|3062.1|3059.1|3049.2|3046.2|3922
1716462000000|2024-05-23 11:00:00|3059.3|3056.3|3063.2|3061.2|3067.3|3064.5|3050.5|3047.5|5190
1716465600000|2024-05-23 12:00:00|3063.3|3061.3|3061.3|3058.3|3076.8|3073.8|3050.3|3047.8|8777
1716469200000|2024-05-23 13:00:00|3061.8|3058.8|3067.2|3064.2|3096|3093.6|3047.1|3044.8|15405
1716472800000|2024-05-23 14:00:00|3067.1|3064.1|3026.3|3023.3|3081.2|3078.4|3019.2|3016.9|17110
1716476400000|2024-05-23 15:00:00|3026.4|3023.4|3045.8|3042.8|3053|3050.3|3021.7|3018.7|10562
1716480000000|2024-05-23 16:00:00|3045.5|3042.5|3034.4|3032.4|3054.4|3051.9|3032|3029.7|8040
1716483600000|2024-05-23 17:00:00|3034.8|3031.8|3010.4|3008.4|3038.7|3036.2|3010.1|3008.1|9834
1716487200000|2024-05-23 18:00:00|3010.3|3008.3|3018.5|3016.5|3026.5|3024|3010.3|3008.3|7417
1716490800000|2024-05-23 19:00:00|3018.7|3015.7|3014.9|3012.9|3019.8|3017.5|3007.6|3005.1|4326
1716494400000|2024-05-23 20:00:00|3014.8|3012.8|3014.2|3011.2|3020.9|3014.5|3009.9|3005.4|1987
1716501600000|2024-05-23 22:00:00|3014.4|3011.4|3016.7|3013.7|3018.4|3015.4|3012|3009|1402
1716505200000|2024-05-23 23:00:00|3017|3014|3017.8|3014.8|3024.4|3021.4|3014.3|3011.3|1725
1716508800000|2024-05-24 00:00:00|3018|3015|3011|3008|3021.7|3018.7|3007.7|3004.7|2645
1716512400000|2024-05-24 01:00:00|3010.7|3007.7|3040.3|3037.3|3042.3|3039.3|3006|3003|8714
1716516000000|2024-05-24 02:00:00|3040.1|3037.1|3030.1|3027.1|3043.7|3040.7|3021.8|3018.8|7403
1716519600000|2024-05-24 03:00:00|3029.9|3026.9|3025.9|3022.9|3034.5|3031.5|3022.5|3019.5|4619
1716523200000|2024-05-24 04:00:00|3026|3023|3039.9|3036.9|3040.9|3037.9|3025.6|3022.6|2501
1716526800000|2024-05-24 05:00:00|3039.2|3036.2|3055.8|3052.8|3059.2|3056.6|3036.8|3033.8|5826
1716530400000|2024-05-24 06:00:00|3056|3053|3046.2|3043.2|3056|3053|3037.3|3034.3|8668
1716534000000|2024-05-24 07:00:00|3045.7|3042.7|3039.1|3036.1|3052.7|3049.7|3035.8|3032.8|5396
1716537600000|2024-05-24 08:00:00|3038.9|3035.9|3053.2|3050.2|3056|3053|3030.3|3027.3|5395
1716541200000|2024-05-24 09:00:00|3053.1|3050.1|3054.2|3051.2|3061.9|3059|3051.4|3048.4|4906
1716544800000|2024-05-24 10:00:00|3054.1|3051.1|3059.6|3056.6|3061.7|3058.7|3052.6|3049.9|4593
1716548400000|2024-05-24 11:00:00|3059.5|3056.5|3050.9|3047.9|3062.5|3059.5|3047.8|3045.1|3899
1716552000000|2024-05-24 12:00:00|3051.1|3048.1|3049.7|3046.7|3056.8|3053.8|3041.8|3036.6|8163
1716555600000|2024-05-24 13:00:00|3049.9|3046.9|3042.2|3037|3064.1|3061.3|3038.5|3035.5|12398
1716559200000|2024-05-24 14:00:00|3041.8|3038.8|3044.2|3041.2|3054.1|3051.1|3039.5|3036|11318
1716562800000|2024-05-24 15:00:00|3044.3|3041.3|3030.9|3027.9|3052.8|3050|3028.3|3025.3|8933
1716566400000|2024-05-24 16:00:00|3031|3028|3029.4|3026.4|3037.9|3034.9|3023.6|3020.6|6638
1716570000000|2024-05-24 17:00:00|3028.9|3026.9|3025.9|3022.9|3035.8|3032.8|3023.5|3020.5|5241
1716573600000|2024-05-24 18:00:00|3025.6|3022.6|3035.6|3032.6|3042|3039.4|3025|3022|4026
1716577200000|2024-05-24 19:00:00|3035.7|3032.7|3037.1|3034.1|3037.3|3034.3|3031.6|3028.6|2458
1716580800000|2024-05-24 20:00:00|3037.8|3034.8|3037.9|3034.9|3045|3036.1|3034.8|3030.9|1444
1716760800000|2024-05-26 22:00:00|3038.8|3035.8|3059.8|3056.8|3060.5|3057.5|3038.4|3035.4|2494
1716764400000|2024-05-26 23:00:00|3059.9|3056.9|3054|3051|3061|3058|3050.8|3047.8|1931
1716768000000|2024-05-27 00:00:00|3053.9|3050.9|3048.2|3045.2|3054|3051|3044.7|3041.8|2300
1716771600000|2024-05-27 01:00:00|3048|3045|3061.2|3058.2|3066|3063|3043.8|3040.8|6284
1716775200000|2024-05-27 02:00:00|3060.9|3057.9|3073.5|3070.5|3074.3|3071.4|3054.8|3052.1|4643
1716778800000|2024-05-27 03:00:00|3073.7|3070.7|3084.2|3081.2|3088.1|3085.1|3071.3|3068.3|4905
1716782400000|2024-05-27 04:00:00|3084|3081|3081.9|3079.9|3087|3084|3078.8|3076.4|1873
1716786000000|2024-05-27 05:00:00|3082.2|3079.2|3082.1|3079.1|3093.6|3090.6|3076.4|3073.9|4885
1716789600000|2024-05-27 06:00:00|3082|3079|3075.7|3072.7|3089.1|3086.1|3073.9|3070.9|7852
1716793200000|2024-05-27 07:00:00|3076.1|3073.1|3079.1|3076.1|3082.4|3080|3073.5|3070.5|3353
1716796800000|2024-05-27 08:00:00|3079.3|3076.3|3082.6|3080.6|3087.1|3084.5|3078.6|3075.9|3746
1716800400000|2024-05-27 09:00:00|3082.4|3080.4|3082.4|3080.4|3085.1|3082.7|3079.3|3076.7|2760
1716804000000|2024-05-27 10:00:00|3082.6|3080.6|3088.6|3086.6|3089.7|3086.8|3081.2|3078.8|2578
1716807600000|2024-05-27 11:00:00|3088.7|3086.7|3086.8|3084.8|3091.4|3088.8|3084.4|3081.8|2856
1716811200000|2024-05-27 12:00:00|3086.9|3084.9|3090.9|3087.9|3096.9|3094.3|3084.1|3081.6|5398
1716814800000|2024-05-27 13:00:00|3090.6|3087.6|3152.4|3149.4|3154.9|3152.4|3090.6|3087.6|13507
1716818400000|2024-05-27 14:00:00|3152.3|3149.3|3154.5|3152.5|3158.5|3156.4|3142.7|3140.4|8731
1716822000000|2024-05-27 15:00:00|3154.6|3152.6|3168.8|3166.8|3183.1|3180.1|3149.2|3147.2|8662
1716825600000|2024-05-27 16:00:00|3168.6|3166.6|3183.9|3181.9|3187|3184.4|3166.7|3164.7|5714
1716829200000|2024-05-27 17:00:00|3184.4|3181.4|3177.5|3174.5|3186.3|3183.3|3172.1|3169.1|2498
1716832800000|2024-05-27 18:00:00|3177.6|3174.6|3165.6|3162.6|3178.9|3175.9|3165.1|3162.1|1633
1716847200000|2024-05-27 22:00:00|3166|3163|3165.2|3162.2|3168.5|3165.5|3161.2|3155.3|1103
1716850800000|2024-05-27 23:00:00|3165.3|3162.3|3164.9|3161.9|3167.6|3164.6|3161.1|3158.1|1046
1716854400000|2024-05-28 00:00:00|3164.8|3161.8|3172.4|3169.4|3175.1|3172.8|3163.6|3161.1|3145
1716858000000|2024-05-28 01:00:00|3172.3|3169.3|3179.7|3176.7|3190.4|3187.4|3166.1|3163.1|10450
1716861600000|2024-05-28 02:00:00|3179.6|3176.6|3182.1|3179.1|3184.4|3181.9|3174|3171.4|5955
1716865200000|2024-05-28 03:00:00|3181.9|3178.9|3176.9|3173.9|3186.2|3183.2|3175.9|3172.9|4012
1716868800000|2024-05-28 04:00:00|3176.8|3173.8|3173.6|3170.6|3177.6|3174.7|3172.5|3169.5|1989
1716872400000|2024-05-28 05:00:00|3173.3|3170.3|3172.5|3170.5|3182|3179.3|3166.3|3163.7|5233
1716876000000|2024-05-28 06:00:00|3172.6|3170.6|3138|3135|3173.9|3170.9|3126|3123|12732
1716879600000|2024-05-28 07:00:00|3137.8|3134.8|3151.5|3148.5|3154.6|3151.8|3137.8|3134.8|6688
1716883200000|2024-05-28 08:00:00|3151.2|3148.2|3151.1|3148.1|3155.4|3152.8|3140.4|3137.4|6116
1716886800000|2024-05-28 09:00:00|3151.3|3148.3|3155|3152|3159.1|3156.1|3146.9|3144.3|4141
1716890400000|2024-05-28 10:00:00|3154.9|3151.9|3160.7|3157.7|3163.9|3160.9|3154.5|3151.6|3364
1716894000000|2024-05-28 11:00:00|3160.4|3157.4|3164.1|3162.1|3168.3|3165.8|3153.3|3150.5|4733
1716897600000|2024-05-28 12:00:00|3164|3162|3174|3171|3179.2|3176.7|3158.6|3156|8420
1716901200000|2024-05-28 13:00:00|3174.1|3171.1|3168.5|3165.5|3226.5|3223.8|3164.5|3162.3|17128
1716904800000|2024-05-28 14:00:00|3168.4|3165.4|3186.1|3183.1|3194.2|3191.3|3142|3138.6|16347
1716908400000|2024-05-28 15:00:00|3186.4|3183.4|3204.1|3201.1|3211.1|3208.8|3171.9|3168.9|12381
1716912000000|2024-05-28 16:00:00|3204|3201|3201|3198|3212.8|3210|3191.1|3188.1|9689
1716915600000|2024-05-28 17:00:00|3201.1|3198.1|3197.6|3194.6|3207.5|3204.5|3186.7|3184.2|8990
1716919200000|2024-05-28 18:00:00|3197.7|3194.7|3193.8|3190.8|3197.8|3194.8|3182|3179|5563
1716922800000|2024-05-28 19:00:00|3194|3191|3203.3|3200.3|3208.5|3205.5|3192.8|3190.2|4060
1716926400000|2024-05-28 20:00:00|3203.2|3200.2|3212.3|3209.3|3212.7|3209.7|3201.9|3199.5|2214
1716933600000|2024-05-28 22:00:00|3216.8|3209.7|3210.2|3207.2|3219.2|3211.9|3206.8|3203.8|1395
1716937200000|2024-05-28 23:00:00|3210|3207|3207.1|3204.1|3214.4|3211.4|3205.9|3202.9|1519
1716940800000|2024-05-29 00:00:00|3206.7|3203.7|3198|3195|3210.2|3207.5|3195.7|3192.7|2585
1716944400000|2024-05-29 01:00:00|3198.2|3195.2|3195.5|3192.5|3205.4|3202.4|3184.1|3181.1|9562
1716948000000|2024-05-29 02:00:00|3195.7|3192.7|3200|3197|3220.2|3217.2|3192.7|3189.7|7555
1716951600000|2024-05-29 03:00:00|3200.1|3197.1|3211.5|3208.5|3213.6|3210.6|3197|3194|4394
1716955200000|2024-05-29 04:00:00|3211.6|3208.6|3213.1|3210.1|3215.2|3212.4|3207.1|3204.1|1985
1716958800000|2024-05-29 05:00:00|3213.2|3210.2|3215.4|3212.4|3231.8|3228.8|3210.1|3207.1|7689
1716962400000|2024-05-29 06:00:00|3215.3|3212.3|3230.1|3227.1|3231.9|3228.9|3203.8|3200.8|11598
1716966000000|2024-05-29 07:00:00|3230.3|3227.3|3209.4|3206.4|3230.3|3227.3|3200.6|3198.1|7549
1716969600000|2024-05-29 08:00:00|3209.3|3206.3|3202.2|3200.2|3219.3|3216.8|3200.4|3197.6|8087
1716973200000|2024-05-29 09:00:00|3202.6|3199.6|3203.5|3201.5|3205|3202.5|3187.5|3184.7|6866
1716976800000|2024-05-29 10:00:00|3203.7|3201.7|3202.7|3199.7|3206.2|3203.8|3192|3189.5|5046
1716980400000|2024-05-29 11:00:00|3202.4|3199.4|3198.2|3195.2|3203.1|3200.6|3187.7|3184.8|6152
1716984000000|2024-05-29 12:00:00|3196.7|3194.7|3172|3169|3198.4|3195.9|3162.4|3159.4|8837
1716987600000|2024-05-29 13:00:00|3172.3|3169.3|3200|3197|3204.1|3201.1|3165|3162.3|15896
1716991200000|2024-05-29 14:00:00|3200.1|3197.1|3208|3205|3210.3|3207.8|3191.7|3189.6|13296
1716994800000|2024-05-29 15:00:00|3208.1|3205.1|3208.1|3206.1|3214.6|3211.6|3196.7|3193.8|10254
1716998400000|2024-05-29 16:00:00|3208.2|3206.2|3216.4|3213.4|3216.7|3213.8|3196|3193|8637
1717002000000|2024-05-29 17:00:00|3216.2|3213.2|3224|3221|3225.2|3222.6|3213|3210.1|6280
1717005600000|2024-05-29 18:00:00|3224.1|3221.1|3204.5|3202.5|3226.5|3224.1|3203.8|3201.3|4960
1717009200000|2024-05-29 19:00:00|3204.8|3202.8|3196.6|3193.6|3206.6|3204.6|3194.2|3191.9|3503
1717012800000|2024-05-29 20:00:00|3196|3193|3197.6|3194.6|3200.3|3198.3|3188.7|3185.9|2520
1717020000000|2024-05-29 22:00:00|3198|3195|3198.5|3195.5|3203.9|3200.9|3195.5|3188.4|1501
1717023600000|2024-05-29 23:00:00|3198.2|3196.2|3204.1|3201.1|3207.6|3205|3198.2|3195.6|1838
1717027200000|2024-05-30 00:00:00|3204|3201|3205.8|3202.8|3207.3|3204.6|3196|3193.1|3802
1717030800000|2024-05-30 01:00:00|3206|3203|3177.8|3174.8|3211.2|3208.2|3169.2|3166.2|11011
1717034400000|2024-05-30 02:00:00|3177.9|3174.9|3148.1|3145.1|3188.5|3185.5|3129.4|3126.4|9673
1717038000000|2024-05-30 03:00:00|3148|3145|3162.4|3159.4|3164.9|3161.9|3140.1|3137.1|6684
1717041600000|2024-05-30 04:00:00|3162.2|3159.2|3165.8|3162.8|3175.7|3172.7|3161.4|3158.4|3354
1717045200000|2024-05-30 05:00:00|3165.9|3162.9|3126.3|3123.3|3171.2|3168.2|3117.1|3114.2|8711
1717048800000|2024-05-30 06:00:00|3126.4|3123.4|3145.8|3142.8|3147.6|3144.6|3123.6|3120.6|10414
1717052400000|2024-05-30 07:00:00|3145.6|3142.6|3149.5|3146.5|3160.8|3157.8|3142.4|3139.9|7999
1717056000000|2024-05-30 08:00:00|3149.9|3146.9|3152.8|3150.8|3156.3|3153.7|3140.1|3137.2|6669
1717059600000|2024-05-30 09:00:00|3153.1|3150.1|3143.2|3140.2|3161.5|3158.8|3138.1|3135.1|6831
1717063200000|2024-05-30 10:00:00|3143.4|3140.4|3152.6|3149.6|3154.6|3151.6|3134.3|3131.3|5788
1717066800000|2024-05-30 11:00:00|3152.7|3149.7|3131.4|3128.4|3153|3150|3130.8|3127.8|6032
1717070400000|2024-05-30 12:00:00|3131.3|3128.3|3134.1|3132.1|3146.5|3143.5|3115.6|3112.6|12354
1717074000000|2024-05-30 13:00:00|3134.9|3131.9|3172.1|3169.1|3182.3|3179.8|3131.4|3128.4|16547
1717077600000|2024-05-30 14:00:00|3170.7|3167.7|3142.2|3139.2|3174.2|3171.2|3134.9|3131.9|14307
1717081200000|2024-05-30 15:00:00|3142.1|3139.1|3136.2|3134.2|3148.2|3145.2|3131.4|3128.4|11145
1717084800000|2024-05-30 16:00:00|3136.3|3134.3|3139.3|3136.3|3141.3|3138.3|3121.5|3119.1|8003
1717088400000|2024-05-30 17:00:00|3139.5|3136.5|3132.4|3130.4|3142.7|3139.9|3130|3127.2|5514
1717092000000|2024-05-30 18:00:00|3132.5|3130.5|3124.2|3121.2|3132.9|3130.5|3122|3119.4|3695
1717095600000|2024-05-30 19:00:00|3124|3121|3112.8|3109.8|3124.7|3122.3|3101.8|3099.3|4136
1717099200000|2024-05-30 20:00:00|3113.2|3110.2|3118.9|3115.9|3123.4|3117.3|3109.5|3106.7|2177
1717106400000|2024-05-30 22:00:00|3127.5|3118.9|3120.9|3117.9|3129.9|3121.9|3113.8|3110.8|1975
1717110000000|2024-05-30 23:00:00|3121.3|3118.3|3119.8|3116.8|3129.5|3121.6|3118.9|3110.4|1630
1717113600000|2024-05-31 00:00:00|3119.7|3116.7|3116|3113|3121.3|3118.3|3112.9|3109.9|1385
1717117200000|2024-05-31 01:00:00|3115.9|3112.9|3112.5|3109.5|3119.7|3116.7|3086.8|3083.8|8028
1717120800000|2024-05-31 02:00:00|3112.2|3109.2|3096.1|3093.1|3119.4|3116.4|3094.7|3091.7|4445
1717124400000|2024-05-31 03:00:00|3096|3093|3097.7|3094.7|3098.7|3095.7|3079.6|3076.6|4525
1717128000000|2024-05-31 04:00:00|3097.6|3094.6|3096.6|3093.6|3097.9|3094.9|3087.6|3084.6|1910
1717131600000|2024-05-31 05:00:00|3096.3|3093.3|3107.6|3104.6|3111.5|3109|3091.6|3088.6|4028
1717135200000|2024-05-31 06:00:00|3107.4|3104.4|3119.2|3116.2|3125.4|3122.4|3104|3101.2|6078
1717138800000|2024-05-31 07:00:00|3118.9|3115.9|3109.5|3106.5|3123.1|3120.1|3107.6|3104.6|3541
1717142400000|2024-05-31 08:00:00|3109.4|3106.4|3124.6|3121.6|3127.7|3124.7|3107.6|3104.6|3350
1717146000000|2024-05-31 09:00:00|3124.7|3121.7|3124.8|3121.8|3125.8|3122.9|3117.8|3114.8|3303
1717149600000|2024-05-31 10:00:00|3124.7|3121.7|3131.2|3128.2|3131.3|3128.5|3123.4|3120.6|3131
1717153200000|2024-05-31 11:00:00|3131.1|3128.1|3128.6|3125.6|3136|3133|3125.6|3122.9|3210
1717156800000|2024-05-31 12:00:00|3128.5|3125.5|3153.1|3150.1|3155.6|3152.6|3125|3122|8334
1717160400000|2024-05-31 13:00:00|3152.8|3149.8|3134.4|3131.4|3178.7|3175.7|3118|3115.9|12012
1717164000000|2024-05-31 14:00:00|3135.6|3132.6|3101.6|3098.6|3140.1|3137.1|3096.6|3093.6|12671
1717167600000|2024-05-31 15:00:00|3101.2|3098.2|3031.4|3028.4|3101.2|3098.2|3027.3|3024.3|13227
1717171200000|2024-05-31 16:00:00|3031.3|3028.3|3044.8|3041.8|3051.6|3049.1|3028.4|3025.9|8304
1717174800000|2024-05-31 17:00:00|3044.9|3041.9|3031.8|3029.8|3047.3|3044.3|3020.7|3017.7|7122
1717178400000|2024-05-31 18:00:00|3032.4|3029.4|3029.2|3026.2|3037.5|3034.7|3026.9|3023.9|3442
1717182000000|2024-05-31 19:00:00|3029|3026|3038.6|3036.6|3043.9|3041.1|3021.6|3019.5|3035
1717185600000|2024-05-31 20:00:00|3038.1|3036.1|3042.4|3039.4|3043.7|3040.7|3036.8|3034.7|1434
1717365600000|2024-06-02 22:00:00|3041.7|3038.7|3040.3|3037.3|3053|3050|3036.1|3033.1|1369
1717369200000|2024-06-02 23:00:00|3040.5|3037.5|3041.6|3038.6|3048.5|3045.5|3039.8|3036.8|880
1717372800000|2024-06-03 00:00:00|3041.5|3038.5|3043.9|3040.9|3046.6|3043.6|3030.9|3027.9|1799
1717376400000|2024-06-03 01:00:00|3044.4|3041.4|3061.8|3058.8|3063.9|3060.9|3033.1|3030.1|5665
1717380000000|2024-06-03 02:00:00|3061.7|3058.7|3043.5|3040.5|3065.5|3062.5|3039.5|3036.5|3586
1717383600000|2024-06-03 03:00:00|3043.4|3040.4|3017.4|3014.4|3046.2|3043.2|3013|3010|4184
1717387200000|2024-06-03 04:00:00|3017.5|3014.5|3023.1|3020.1|3025.1|3022.1|3017.3|3014.3|1638
1717390800000|2024-06-03 05:00:00|3022.8|3019.8|3000.6|2997.6|3031.1|3028.1|2979.5|2976.5|5688
1717394400000|2024-06-03 06:00:00|2999.9|2996.9|3019.6|3016.6|3022.6|3019.6|2986.5|2983.5|7791
1717398000000|2024-06-03 07:00:00|3019.1|3017.1|3023.3|3020.3|3029.4|3026.4|3010|3007|5351
1717401600000|2024-06-03 08:00:00|3023.2|3020.2|3024.8|3021.8|3031.8|3028.8|3017.7|3014.7|4763
1717405200000|2024-06-03 09:00:00|3024.7|3021.7|3030.2|3027.2|3033.1|3030.1|3021.2|3018.2|3557
1717408800000|2024-06-03 10:00:00|3030.4|3027.4|3037|3034|3048.9|3045.9|3027.1|3024.1|3775
1717412400000|2024-06-03 11:00:00|3036.9|3033.9|3040.7|3037.7|3046.2|3043.2|3035.3|3032.3|3399
1717416000000|2024-06-03 12:00:00|3040.4|3037.4|3058.4|3055.4|3059.2|3056.2|3032.9|3030.2|5253
1717419600000|2024-06-03 13:00:00|3058.5|3055.5|3034.5|3026.6|3063.4|3060.4|3018.3|3015.3|10489
1717423200000|2024-06-03 14:00:00|3034|3027.1|3041.8|3038.8|3059.4|3056.4|3034|3027.1|12290
1717426800000|2024-06-03 15:00:00|3041.5|3038.5|3053|3050|3056.6|3053.9|3032|3029|6831
1717430400000|2024-06-03 16:00:00|3052.9|3049.9|3066.2|3063.2|3068.8|3065.8|3044.3|3041.3|6041
1717434000000|2024-06-03 17:00:00|3066.1|3063.1|3062.7|3059.7|3082.5|3079.5|3057.8|3054.8|5530
1717437600000|2024-06-03 18:00:00|3062.8|3059.8|3057.9|3054.9|3065.5|3063|3057.2|3054.2|2280
1717441200000|2024-06-03 19:00:00|3058|3055|3055.6|3053.6|3061.7|3059.2|3051.9|3049.5|1575
1717444800000|2024-06-03 20:00:00|3055.5|3053.5|3074.7|3071.7|3075|3072|3054.6|3052.5|768
1717452000000|2024-06-03 22:00:00|3077.1|3074.1|3073.3|3070.3|3077.1|3074.1|3069.4|3066.4|1048
1717455600000|2024-06-03 23:00:00|3073.2|3070.2|3075.6|3072.6|3078.4|3075.4|3069.8|3066.8|1267
1717459200000|2024-06-04 00:00:00|3075.5|3072.5|3082|3079|3086.5|3083.5|3073.7|3071.3|2177
1717462800000|2024-06-04 01:00:00|3081.8|3078.8|3067.3|3064.3|3090.4|3087.4|3054.4|3051.4|8041
1717466400000|2024-06-04 02:00:00|3067.2|3064.2|3070.3|3067.3|3081.4|3078.4|3063.7|3060.7|4442
1717470000000|2024-06-04 03:00:00|3070.2|3067.2|3058.7|3055.7|3072.1|3069.1|3057.9|3055.1|2847
1717473600000|2024-06-04 04:00:00|3058.3|3055.3|3067|3064|3067.6|3064.6|3057.1|3054.6|1443
1717477200000|2024-06-04 05:00:00|3066.8|3063.8|3057.5|3054.5|3067.8|3064.8|3052.5|3049.5|3850
1717480800000|2024-06-04 06:00:00|3057.4|3054.4|3065.9|3063.9|3081.4|3078.4|3055.9|3052.9|9665
1717484400000|2024-06-04 07:00:00|3065.8|3063.8|3028.6|3025.6|3066.6|3063.8|3026.4|3023.7|6427
1717488000000|2024-06-04 08:00:00|3028.5|3025.5|2996.8|2993.8|3028.9|3026.3|2987.2|2984.2|8470
1717491600000|2024-06-04 09:00:00|2996.9|2993.9|2984.4|2981.4|3000|2997.4|2961.3|2958.7|8071
1717495200000|2024-06-04 10:00:00|2984.3|2981.3|2971.6|2968.6|2989|2986|2959.8|2956.8|5368
1717498800000|2024-06-04 11:00:00|2971.4|2968.4|2974|2971|2981.5|2978.5|2961.4|2958.4|5661
1717502400000|2024-06-04 12:00:00|2973.9|2970.9|2997.3|2994.3|3002.9|2999.9|2967.5|2964.5|8282
1717506000000|2024-06-04 13:00:00|2997.5|2994.5|2949|2943.7|3008.8|3005.8|2941.9|2938.9|15324
1717509600000|2024-06-04 14:00:00|2946.9|2943.9|2948.4|2945.4|2970.6|2967.6|2939.4|2936.4|15224
1717513200000|2024-06-04 15:00:00|2948.7|2945.7|2954.3|2951.3|2967.8|2964.8|2947.8|2944.8|10574
1717516800000|2024-06-04 16:00:00|2954.7|2951.7|2945.3|2942.3|2964.6|2961.6|2939.6|2936.6|8324
1717520400000|2024-06-04 17:00:00|2945.4|2942.4|2956|2954|2960.1|2957.1|2943.9|2941.2|7269
1717524000000|2024-06-04 18:00:00|2956.2|2954.2|2959.3|2956.3|2963|2960.1|2953|2950|4245
1717527600000|2024-06-04 19:00:00|2959.2|2956.2|2956.9|2953.9|2959.4|2956.4|2952.3|2949.3|2278
1717531200000|2024-06-04 20:00:00|2957.2|2955.2|2950.7|2947.7|2958.6|2956.6|2950.2|2947.2|1118
1717538400000|2024-06-04 22:00:00|2953.4|2950.4|2955.2|2952.2|2958.3|2955.3|2953.3|2950.3|531
1717542000000|2024-06-04 23:00:00|2955.3|2952.3|2959|2956|2959.9|2957|2954.7|2951.7|784
1717545600000|2024-06-05 00:00:00|2959.3|2956.3|2961.1|2958.1|2964.9|2961.9|2955.2|2952.2|1951
1717549200000|2024-06-05 01:00:00|2961.2|2958.2|2962.5|2959.5|2965.6|2962.6|2945.9|2942.9|6615
1717552800000|2024-06-05 02:00:00|2962.8|2959.8|2976.7|2973.7|2977.5|2975|2957.4|2954.4|4287
1717556400000|2024-06-05 03:00:00|2976.3|2973.3|2971.3|2968.3|2979.8|2976.8|2966.1|2963.1|3941
1717560000000|2024-06-05 04:00:00|2971.2|2968.2|2973.8|2970.8|2976|2973|2968.5|2965.5|1571
1717563600000|2024-06-05 05:00:00|2973.3|2971.3|2972.5|2969.5|2982|2979|2969.2|2966.4|4109
1717567200000|2024-06-05 06:00:00|2972.3|2969.3|2958.9|2955.9|2975.7|2972.7|2952.4|2949.7|7250
1717570800000|2024-06-05 07:00:00|2959.3|2956.3|2952.5|2949.5|2959.3|2956.9|2940.7|2937.7|5382
1717574400000|2024-06-05 08:00:00|2952.6|2949.6|2959.1|2956.1|2965.6|2962.6|2952.3|2949.3|4892
1717578000000|2024-06-05 09:00:00|2958.8|2955.8|2958.3|2955.3|2962.9|2959.9|2948.4|2945.7|5190
1717581600000|2024-06-05 10:00:00|2958.1|2955.1|2961.9|2958.9|2964.7|2961.7|2954.3|2951.8|3481
1717585200000|2024-06-05 11:00:00|2961.6|2958.6|2957.2|2955.2|2964.9|2962.4|2953.2|2950.4|3321
1717588800000|2024-06-05 12:00:00|2957.3|2955.3|2968.8|2965.8|2970.3|2967.6|2952.3|2949.3|8288
1717592400000|2024-06-05 13:00:00|2969.1|2966.1|2967.6|2964.6|2977.8|2975.4|2954.7|2951.9|11405
1717596000000|2024-06-05 14:00:00|2969.6|2963.5|2972.4|2969.4|2981.2|2978.5|2945.4|2942.8|13893
1717599600000|2024-06-05 15:00:00|2972.5|2969.5|2991.8|2988.8|2997.8|2994.8|2972.1|2969.5|10669
1717603200000|2024-06-05 16:00:00|2991.9|2988.9|2990.8|2988.8|3003.9|3001.6|2988.9|2985.9|6430
1717606800000|2024-06-05 17:00:00|2990.7|2988.7|3002|3000|3003.6|3000.8|2990.2|2988|4135
1717610400000|2024-06-05 18:00:00|3001.9|2999.9|3004.1|3002.1|3006.3|3004|2995.1|2992.5|3366
1717614000000|2024-06-05 19:00:00|3003.9|3001.9|3000.9|2998.9|3005.1|3003.1|2998|2995.8|1476
1717617600000|2024-06-05 20:00:00|3000.8|2998.8|3002.4|2999.4|3003.4|3000.4|2997.8|2995.4|1499
1717624800000|2024-06-05 22:00:00|3003.8|3000.8|3004.6|3001.6|3005.4|3002.8|3001.1|2998.4|1246
1717628400000|2024-06-05 23:00:00|3004.7|3001.7|3003|3000|3007.8|3005|3001.4|2998.8|1021
1717632000000|2024-06-06 00:00:00|3002.8|2999.8|3008.2|3005.2|3008.5|3005.5|2998.2|2995.7|1747
1717635600000|2024-06-06 01:00:00|3008.1|3005.1|3040|3037|3056.6|3053.6|3003.9|3000.9|13362
1717639200000|2024-06-06 02:00:00|3039.8|3036.8|3056.6|3054.6|3064|3061.1|3032.9|3030.2|7974
1717642800000|2024-06-06 03:00:00|3057.7|3054.7|3043|3041|3058.5|3056.1|3039.6|3037.1|5061
1717646400000|2024-06-06 04:00:00|3042.9|3040.9|3045.7|3042.7|3048.5|3045.9|3039.5|3037|2258
1717650000000|2024-06-06 05:00:00|3045.8|3042.8|3045.6|3043.6|3052.8|3050|3038.8|3036.3|5316
1717653600000|2024-06-06 06:00:00|3045.9|3043.9|3042.3|3039.3|3049.7|3047.3|3027.4|3024.9|7611
1717657200000|2024-06-06 07:00:00|3042.5|3039.5|3034.8|3032.8|3043.7|3041.7|3030.3|3028.2|4904
1717660800000|2024-06-06 08:00:00|3035|3033|3033|3031|3036|3033.8|3027.7|3025.4|3824
1717664400000|2024-06-06 09:00:00|3033.1|3031.1|3032.6|3030.6|3038.1|3035.4|3027.7|3025.6|4381
1717668000000|2024-06-06 10:00:00|3032.7|3030.7|3030.6|3028.6|3033.4|3031.4|3027.2|3025|3166
1717671600000|2024-06-06 11:00:00|3030.7|3028.7|3032.9|3030.9|3036.2|3033.5|3027.5|3024.7|3652
1717675200000|2024-06-06 12:00:00|3032.8|3030.8|3017.9|3014.9|3038.4|3035.4|3012.4|3009.8|11025
1717678800000|2024-06-06 13:00:00|3017.4|3015.4|3042.2|3040.2|3060.4|3058.2|3015.4|3013.2|15702
1717682400000|2024-06-06 14:00:00|3042.3|3040.3|3060.8|3057.8|3062.2|3059.8|3033|3030.5|11983
1717686000000|2024-06-06 15:00:00|3060.6|3057.6|3116.4|3114.4|3123.4|3121.4|3059.8|3057.2|14110
1717689600000|2024-06-06 16:00:00|3116.6|3114.6|3125.1|3123.1|3130.9|3128.9|3104.1|3102.1|9220
1717693200000|2024-06-06 17:00:00|3125.3|3123.3|3133.8|3131.8|3135.8|3133.8|3120.7|3118.7|6027
1717696800000|2024-06-06 18:00:00|3133.7|3131.7|3130|3128|3134.2|3132.2|3121.2|3119.2|5113
1717700400000|2024-06-06 19:00:00|3129.9|3127.9|3126.3|3124.3|3132.8|3130.8|3123.4|3121.4|3367
1717704000000|2024-06-06 20:00:00|3126.2|3124.2|3134.7|3131.7|3135.6|3132.6|3125.6|3123.6|1895
1717711200000|2024-06-06 22:00:00|3137.2|3134.2|3135.7|3133.7|3139.2|3136.2|3133.5|3130.7|912
1717714800000|2024-06-06 23:00:00|3136.4|3133.4|3135.8|3132.8|3140.1|3137.1|3132.9|3130.4|1364
1717718400000|2024-06-07 00:00:00|3135.7|3132.7|3137.9|3135.9|3142.6|3140.1|3129.9|3127.4|3004
1717722000000|2024-06-07 01:00:00|3138|3136|3117.6|3114.6|3146.8|3144.2|3111.6|3109|11234
1717725600000|2024-06-07 02:00:00|3117.9|3114.9|3122.6|3119.6|3128.8|3126.5|3108.5|3105.6|7558
1717729200000|2024-06-07 03:00:00|3122.7|3119.7|3134.9|3131.9|3136.9|3134|3114.7|3112.2|5365
1717732800000|2024-06-07 04:00:00|3134.4|3132.4|3149.8|3146.8|3156.6|3153.9|3131.4|3128.6|3747
1717736400000|2024-06-07 05:00:00|3150.1|3147.1|3121.7|3118.7|3153.4|3151|3117.4|3115.1|8164
1717740000000|2024-06-07 06:00:00|3120.9|3118.9|3123.5|3121.5|3130.6|3127.8|3111.1|3108.5|9407
1717743600000|2024-06-07 07:00:00|3123.3|3121.3|3123.8|3121.8|3134.2|3131.7|3120.3|3117.4|5415
1717747200000|2024-06-07 08:00:00|3123.7|3121.7|3077.2|3074.2|3124.5|3122.2|3066.1|3063.1|12927
1717750800000|2024-06-07 09:00:00|3077.3|3074.3|3057.1|3055.1|3078.2|3075.2|3043.5|3040.5|8652
1717754400000|2024-06-07 10:00:00|3058|3055|3033.1|3030.1|3058|3055.1|3026.7|3023.7|6895
1717758000000|2024-06-07 11:00:00|3033|3030|3045.1|3043.1|3050.3|3047.5|3022.3|3019.3|7524
1717761600000|2024-06-07 12:00:00|3044.9|3041.9|2985.8|2982.8|3046|3043|2971.3|2968.7|14821
1717765200000|2024-06-07 13:00:00|2985.4|2982.4|2950.5|2947.5|2999.8|2997.1|2928.3|2926.3|15411
1717768800000|2024-06-07 14:00:00|2950.4|2947.4|2962.9|2960.9|2980.6|2978|2948.7|2946.5|12860
1717772400000|2024-06-07 15:00:00|2962.7|2960.7|2930.1|2927.1|2967|2964.9|2928.9|2926.3|10986
1717776000000|2024-06-07 16:00:00|2930.3|2927.3|2940.7|2938.7|2948|2945.4|2926|2924|8870
1717779600000|2024-06-07 17:00:00|2940.6|2938.6|2927|2925|2945.8|2943.8|2923.2|2920.5|6481
1717783200000|2024-06-07 18:00:00|2926.9|2924.9|2925|2923|2933.4|2931.4|2919.6|2917.6|4843
1717786800000|2024-06-07 19:00:00|2925.1|2923.1|2918.9|2916.9|2926.1|2923.9|2913.8|2911.3|5821
1717790400000|2024-06-07 20:00:00|2918.8|2916.8|2919.1|2916.1|2924.4|2921.5|2913.4|2910.4|2991
1717970400000|2024-06-09 22:00:00|2922.6|2919.6|2930.8|2927.8|2931.4|2929.1|2914.9|2911.9|1889
1717974000000|2024-06-09 23:00:00|2931|2928|2934|2931|2935.8|2933|2927.7|2925.1|1881
1717977600000|2024-06-10 00:00:00|2933.9|2930.9|2933.1|2930.1|2939|2936|2925.5|2922.9|2765
1717981200000|2024-06-10 01:00:00|2932.7|2929.7|2948.6|2946.6|2954.5|2951.5|2928.8|2925.9|2730
1717984800000|2024-06-10 02:00:00|2949.5|2946.5|2951.7|2948.7|2957|2954.2|2945.3|2942.3|3039
1717988400000|2024-06-10 03:00:00|2951.5|2948.5|2941|2938|2958.3|2955.3|2940.4|2937.4|2523
1717992000000|2024-06-10 04:00:00|2940.8|2937.8|2955.6|2952.6|2959.6|2956.6|2936.8|2933.8|2760
1717995600000|2024-06-10 05:00:00|2955.8|2952.8|2959.1|2956.1|2962.3|2959.5|2946.8|2943.8|3042
1717999200000|2024-06-10 06:00:00|2959|2956|2955.6|2952.6|2962.4|2960|2944.8|2942.1|6147
1718002800000|2024-06-10 07:00:00|2956.1|2953.1|2968.1|2965.1|2968.6|2966.1|2949.8|2947.1|6553
1718006400000|2024-06-10 08:00:00|2967.9|2964.9|2965.4|2962.4|2973.9|2971.2|2963.8|2961|4817
1718010000000|2024-06-10 09:00:00|2965.3|2962.3|2970.8|2967.8|2972.4|2969.5|2962.3|2959.4|4232
1718013600000|2024-06-10 10:00:00|2970.9|2967.9|2973.4|2970.4|2975.3|2972.3|2965.6|2962.6|4314
1718017200000|2024-06-10 11:00:00|2973.1|2970.1|2978.6|2975.6|2978.8|2975.8|2965.8|2963|4387
1718020800000|2024-06-10 12:00:00|2978.7|2975.7|2976.8|2974.8|2983.1|2980.1|2971.5|2968.5|6963
1718024400000|2024-06-10 13:00:00|2976.7|2974.7|2956.1|2953.1|2978.2|2975.8|2943.7|2940.7|8643
1718028000000|2024-06-10 14:00:00|2955.8|2953.8|2952.7|2949.7|2959.6|2957.1|2941.8|2938.8|8485
1718031600000|2024-06-10 15:00:00|2952.8|2949.8|2967.7|2965.7|2974.4|2972.4|2946.5|2943.7|5894
1718035200000|2024-06-10 16:00:00|2967.8|2965.8|2976.5|2973.5|2977.3|2975|2966.9|2964.9|4398
1718038800000|2024-06-10 17:00:00|2976.4|2973.4|2977.5|2975.5|2983.6|2981.2|2972.6|2970.3|3828
1718042400000|2024-06-10 18:00:00|2977.3|2975.3|2972.5|2969.5|2977.5|2975.5|2970.1|2967.9|2329
1718046000000|2024-06-10 19:00:00|2972.8|2969.8|2971.3|2969.3|2977.9|2975.3|2970.5|2967.9|1822
1718049600000|2024-06-10 20:00:00|2971.4|2969.4|2975.5|2972.5|2976.7|2973.7|2968.8|2966.3|927
1718056800000|2024-06-10 22:00:00|2986.8|2983.8|2975.3|2973.3|2986.8|2983.8|2974.1|2971.7|977
1718060400000|2024-06-10 23:00:00|2976|2973|2973.3|2970.3|2976.5|2974.1|2970|2967.3|967
1718064000000|2024-06-11 00:00:00|2973.1|2970.1|2965.9|2963.9|2974.2|2971.5|2963.7|2960.7|2042
1718067600000|2024-06-11 01:00:00|2965.5|2962.5|2940.1|2937.1|2965.5|2962.6|2934.8|2931.8|10289
1718071200000|2024-06-11 02:00:00|2940|2937|2916.2|2913.2|2941.5|2938.6|2904.6|2901.8|8584
1718074800000|2024-06-11 03:00:00|2916.3|2913.3|2924.7|2921.7|2928.4|2925.8|2913.5|2910.5|4539
1718078400000|2024-06-11 04:00:00|2925|2922|2925.1|2922.1|2926.8|2923.8|2919.3|2916.6|2466
1718082000000|2024-06-11 05:00:00|2925.3|2922.3|2914.6|2911.6|2929|2926|2906.3|2903.3|4837
1718085600000|2024-06-11 06:00:00|2914.8|2911.8|2917.2|2914.2|2924.3|2921.4|2910.3|2907.4|6292
1718089200000|2024-06-11 07:00:00|2916.9|2913.9|2924.4|2921.4|2927.2|2924.2|2910.3|2907.5|4971
1718092800000|2024-06-11 08:00:00|2924.5|2921.5|2925.8|2922.8|2931.5|2929.1|2920.4|2917.8|4879
1718096400000|2024-06-11 09:00:00|2925.6|2922.6|2921.9|2918.9|2928|2925.6|2915.6|2912.7|4698
1718100000000|2024-06-11 10:00:00|2922|2919|2926.1|2923.1|2928.7|2926.1|2917|2914.1|3883
1718103600000|2024-06-11 11:00:00|2926.2|2923.2|2925.1|2923.1|2926.9|2923.9|2919.2|2916.2|3710
1718107200000|2024-06-11 12:00:00|2925|2923|2943.6|2940.6|2956.6|2954.3|2924.6|2921.9|7420
1718110800000|2024-06-11 13:00:00|2943.2|2941.2|2924.8|2921.8|2948.4|2945.6|2912.7|2909.7|12174
1718114400000|2024-06-11 14:00:00|2924.3|2921.3|2922.7|2920.7|2936.2|2933.8|2914|2911.9|8919
1718118000000|2024-06-11 15:00:00|2922.8|2920.8|2910.6|2908.6|2923.4|2920.9|2908.8|2905.9|6316
1718121600000|2024-06-11 16:00:00|2910.7|2908.7|2923|2920|2924.6|2921.8|2910.7|2908.3|4756
1718125200000|2024-06-11 17:00:00|2922.4|2920.4|2919.8|2916.8|2927.8|2924.8|2914|2911.4|3967
1718128800000|2024-06-11 18:00:00|2919.9|2916.9|2925.5|2923.5|2927|2924.6|2918.6|2915.6|2062
1718132400000|2024-06-11 19:00:00|2925.4|2923.4|2923.8|2921.8|2927.3|2925|2919.4|2917.1|2001
1718136000000|2024-06-11 20:00:00|2924.2|2922.2|2929.7|2927.7|2930.6|2927.9|2922.6|2920.6|1199
1718143200000|2024-06-11 22:00:00|2930|2927|2930|2927|2931|2928.3|2927.8|2925.1|722
1718146800000|2024-06-11 23:00:00|2930.4|2927.4|2931.6|2928.6|2934.1|2931.1|2926.7|2924.1|1106
1718150400000|2024-06-12 00:00:00|2931.5|2928.5|2924.7|2921.7|2932.2|2929.2|2923.2|2920.2|1679
1718154000000|2024-06-12 01:00:00|2924.5|2921.5|2944.1|2941.1|2945.5|2943|2919.9|2916.9|7418
1718157600000|2024-06-12 02:00:00|2943.6|2941.6|2946.6|2944.6|2949.7|2947.4|2933.1|2930.4|4610
1718161200000|2024-06-12 03:00:00|2947.1|2944.1|2946.1|2943.1|2950.4|2947.7|2944.9|2942.2|2815
1718164800000|2024-06-12 04:00:00|2946|2943|2938.4|2936.4|2946.2|2943.4|2937.3|2934.8|1369
1718168400000|2024-06-12 05:00:00|2938.3|2936.3|2947|2944|2948.5|2945.9|2936.8|2934.2|3127
1718172000000|2024-06-12 06:00:00|2946.9|2943.9|2937.2|2935.2|2950.5|2948.1|2936.7|2934.2|5258
1718175600000|2024-06-12 07:00:00|2937.3|2935.3|2940|2937|2940.2|2937.6|2932.7|2929.7|3157
1718179200000|2024-06-12 08:00:00|2939.9|2936.9|2935.9|2933.9|2942.8|2940.4|2933.5|2931.2|2863
1718182800000|2024-06-12 09:00:00|2935.8|2933.8|2939.5|2937.5|2941.6|2939.2|2935|2933|2965
1718186400000|2024-06-12 10:00:00|2939.6|2937.6|2940.1|2938.1|2942.7|2940.2|2934.6|2931.9|2309
1718190000000|2024-06-12 11:00:00|2940.6|2937.6|2938.6|2936.6|2945.2|2942.4|2936.2|2933.7|3154
1718193600000|2024-06-12 12:00:00|2938.4|2936.4|2990.4|2987.4|3008|3004.5|2934.2|2932.1|9956
1718197200000|2024-06-12 13:00:00|2990.3|2987.3|2984.4|2981.4|3027.2|3024.2|2970.6|2967.6|16436
1718200800000|2024-06-12 14:00:00|2984.7|2981.7|2988|2985|2997.6|2994.6|2962.7|2959.7|11857
1718204400000|2024-06-12 15:00:00|2988.3|2985.3|3013.2|3010.2|3018|3015|2988.2|2985.2|9502
1718208000000|2024-06-12 16:00:00|3013.3|3010.3|3017.8|3014.8|3018.6|3015.6|3007|3004|5660
1718211600000|2024-06-12 17:00:00|3018|3015|3000.9|2991.9|3020|3017|2992.2|2989.2|5324
1718215200000|2024-06-12 18:00:00|3002.8|2993.8|2968.3|2965.3|3002.8|2993.8|2954.7|2951.7|14941
1718218800000|2024-06-12 19:00:00|2968.4|2965.4|2961.7|2958.7|2974.5|2971.5|2951.1|2948.1|9492
1718222400000|2024-06-12 20:00:00|2962.4|2959.4|2973.8|2970.8|2976.1|2973.1|2958.8|2955.8|2675
1718229600000|2024-06-12 22:00:00|2973.3|2970.3|2961|2958|2973.9|2970.9|2960.3|2957.3|809
1718233200000|2024-06-12 23:00:00|2960.7|2957.7|2955.7|2952.7|2962|2959|2955.6|2952.6|1212
1718236800000|2024-06-13 00:00:00|2955.8|2952.8|2962.3|2959.3|2967.6|2964.6|2955.1|2952.1|2272
1718240400000|2024-06-13 01:00:00|2962.2|2959.2|2905|2903|2962.4|2959.4|2885.8|2882.8|11837
1718244000000|2024-06-13 02:00:00|2904.9|2902.9|2911.5|2909.5|2915.9|2913.1|2900.3|2897.6|4981
1718247600000|2024-06-13 03:00:00|2911.6|2908.6|2917.5|2915.5|2922.1|2919.4|2909.2|2906.5|4291
1718251200000|2024-06-13 04:00:00|2917.4|2915.4|2920.6|2917.6|2921.7|2919|2911.2|2908.6|2792
1718254800000|2024-06-13 05:00:00|2920.7|2917.7|2919.3|2916.3|2923.4|2920.4|2911.2|2908.2|3888
1718258400000|2024-06-13 06:00:00|2919.2|2916.2|2936.5|2933.5|2938.6|2935.8|2918.6|2915.8|6313
1718262000000|2024-06-13 07:00:00|2936|2934|2933|2930|2940.5|2937.9|2930.2|2927.9|4018
1718265600000|2024-06-13 08:00:00|2933.1|2930.1|2934.9|2931.9|2935.7|2933.2|2926.7|2924.2|3446
1718269200000|2024-06-13 09:00:00|2935.2|2932.2|2932|2930|2941.8|2939.4|2928.6|2926.2|3231
1718272800000|2024-06-13 10:00:00|2931.9|2929.9|2926.8|2923.8|2939.2|2936.3|2926.3|2923.8|3295
1718276400000|2024-06-13 11:00:00|2926.6|2923.6|2913.1|2910.1|2928.5|2926|2902.4|2899.8|4695
1718280000000|2024-06-13 12:00:00|2913|2910|2940.5|2937.5|2947.6|2944.6|2909.7|2905.5|10132
1718283600000|2024-06-13 13:00:00|2940.4|2937.4|2922.9|2919.9|2950.8|2947.8|2917|2914|11192
1718287200000|2024-06-13 14:00:00|2922.3|2919.3|2915.3|2912.3|2929.5|2926.7|2904.4|2901.4|9976
1718290800000|2024-06-13 15:00:00|2915.8|2912.8|2876.7|2873.7|2919.3|2916.4|2873.8|2870.8|9532
1718294400000|2024-06-13 16:00:00|2876|2873|2890.3|2887.3|2890.6|2888|2867.2|2864.2|7461
1718298000000|2024-06-13 17:00:00|2890.2|2887.2|2895.3|2892.3|2903.8|2900.9|2888.1|2885.1|4931
1718301600000|2024-06-13 18:00:00|2895.5|2892.5|2898.6|2895.6|2900|2897.3|2891.2|2888.6|2249
1718305200000|2024-06-13 19:00:00|2898.7|2895.7|2895.2|2893.2|2900.5|2897.8|2892.9|2890.3|2126
1718308800000|2024-06-13 20:00:00|2896|2893|2898|2895|2899.3|2896.8|2893.8|2891.2|1244
1718316000000|2024-06-13 22:00:00|2896.3|2893.3|2893.6|2890.6|2897.7|2894.7|2893.2|2890.3|648
1718319600000|2024-06-13 23:00:00|2893.4|2890.4|2893.2|2890.2|2895.4|2892.4|2892|2889.1|617
1718323200000|2024-06-14 00:00:00|2893.1|2890.1|2903.5|2900.5|2903.9|2901.3|2890.2|2887.2|1819
1718326800000|2024-06-14 01:00:00|2903.2|2900.2|2905.6|2902.6|2909.5|2906.9|2884.5|2881.5|6992
1718330400000|2024-06-14 02:00:00|2905.7|2902.7|2907.5|2904.5|2912|2909|2899.2|2896.2|4324
1718334000000|2024-06-14 03:00:00|2907.3|2904.3|2900.7|2897.7|2912.3|2909.3|2898.5|2895.9|4793
1718337600000|2024-06-14 04:00:00|2900.9|2897.9|2892.5|2890.5|2900.9|2898.3|2889.3|2886.3|1795
1718341200000|2024-06-14 05:00:00|2893|2890|2904.7|2901.7|2914.7|2912|2891.3|2888.9|4478
1718344800000|2024-06-14 06:00:00|2904.6|2901.6|2906.5|2904.5|2913.7|2910.7|2899.1|2896.3|6278
1718348400000|2024-06-14 07:00:00|2906.4|2904.4|2909.8|2907.8|2912.2|2909.7|2895.8|2893.1|5195
1718352000000|2024-06-14 08:00:00|2909.9|2907.9|2910.8|2907.8|2918.4|2915.4|2906.8|2903.8|4608
1718355600000|2024-06-14 09:00:00|2910.9|2907.9|2910.3|2907.3|2914.1|2911.7|2902.6|2899.6|4557
1718359200000|2024-06-14 10:00:00|2910.2|2907.2|2927.1|2924.1|2928.2|2925.2|2906.1|2903.1|5244
1718362800000|2024-06-14 11:00:00|2927|2924|2929.4|2926.4|2940.4|2937.8|2919.5|2916.5|5479
1718366400000|2024-06-14 12:00:00|2929|2926|2921.1|2918.1|2930|2927.3|2917.2|2914.6|7817
1718370000000|2024-06-14 13:00:00|2921.3|2918.3|2917.4|2912.2|2929.2|2926.8|2911.8|2909|12621
1718373600000|2024-06-14 14:00:00|2916.3|2913.3|2915|2912|2922.9|2920.5|2903.2|2900.3|11245
1718377200000|2024-06-14 15:00:00|2915.1|2912.1|2917.3|2915.3|2917.4|2915.3|2905.8|2903.8|6008
1718380800000|2024-06-14 16:00:00|2917.2|2915.2|2936.3|2934.3|2947.2|2944.2|2916.6|2914.5|8359
1718384400000|2024-06-14 17:00:00|2936.1|2934.1|2949.5|2947.5|2951.7|2949.5|2934.7|2932.7|4146
1718388000000|2024-06-14 18:00:00|2949.2|2947.2|2954.8|2952.8|2955|2953|2944.4|2942.4|3235
1718391600000|2024-06-14 19:00:00|2954.6|2952.6|2959.1|2957.1|2959.3|2957.1|2951.5|2949.5|2335
1718395200000|2024-06-14 20:00:00|2958.9|2956.9|2956.9|2953.9|2959.4|2957.4|2955.6|2952.6|1123
1718575200000|2024-06-16 22:00:00|2959.5|2956.5|2953.9|2950.9|2960|2957|2950.9|2941.9|1399
1718578800000|2024-06-16 23:00:00|2954.1|2951.1|2951.9|2948.9|2955.1|2952.1|2949.3|2946.3|1346
1718582400000|2024-06-17 00:00:00|2951.8|2948.8|2955.2|2952.2|2957.5|2954.5|2947.5|2944.5|2374
1718586000000|2024-06-17 01:00:00|2955.1|2952.1|2940.2|2938.2|2956|2953|2932|2929|8031
1718589600000|2024-06-17 02:00:00|2940|2938|2927.7|2924.7|2940.4|2938|2921.6|2918.6|5580
1718593200000|2024-06-17 03:00:00|2927.8|2924.8|2924.7|2921.7|2928.8|2925.8|2919.7|2916.7|3387
1718596800000|2024-06-17 04:00:00|2924.8|2921.8|2922.2|2919.2|2928.2|2925.2|2921.4|2918.7|1822
1718600400000|2024-06-17 05:00:00|2922.3|2919.3|2913.6|2911.6|2923.1|2920.1|2909.9|2907.2|4547
1718604000000|2024-06-17 06:00:00|2913.5|2911.5|2910.2|2908.2|2914.5|2911.7|2903.8|2901.1|6086
1718607600000|2024-06-17 07:00:00|2910.1|2908.1|2910.1|2908.1|2919.5|2917.2|2908.9|2906.9|4400
1718611200000|2024-06-17 08:00:00|2910.3|2908.3|2920.1|2918.1|2922.4|2919.9|2908.1|2906|4150
1718614800000|2024-06-17 09:00:00|2920|2918|2921.4|2919.4|2924.3|2922|2917.9|2915.7|3936
1718618400000|2024-06-17 10:00:00|2921.5|2919.5|2925.2|2923.2|2927.4|2924.9|2920.1|2918.1|3188
1718622000000|2024-06-17 11:00:00|2925.3|2923.3|2925.6|2923.6|2930|2928|2919.5|2917.3|4210
1718625600000|2024-06-17 12:00:00|2925.8|2923.8|2932.6|2930.6|2933.2|2931.1|2921.4|2919.1|6239
1718629200000|2024-06-17 13:00:00|2932.5|2930.5|2939.2|2937.2|2957.5|2955.1|2927.2|2924.2|11157
1718632800000|2024-06-17 14:00:00|2939|2937|2947|2945|2949.6|2947.2|2928.9|2926.9|9100
1718636400000|2024-06-17 15:00:00|2947.5|2944.5|2918.6|2916.6|2949.4|2947.1|2909.5|2907.3|8501
1718640000000|2024-06-17 16:00:00|2919|2917|2933.8|2931.8|2934.1|2932.1|2918.8|2916.8|5808
1718643600000|2024-06-17 17:00:00|2933.7|2931.7|2937.3|2935.3|2938.8|2936.8|2930.1|2928.1|4306
1718647200000|2024-06-17 18:00:00|2937.5|2935.5|2943.5|2941.5|2946.3|2944.3|2937.4|2935.4|3242
1718650800000|2024-06-17 19:00:00|2943.4|2941.4|2947.9|2945.9|2950.7|2948.7|2942.2|2940.2|2255
1718654400000|2024-06-17 20:00:00|2948.3|2946.3|2947.6|2944.6|2948.9|2946.9|2945|2943|1189
1718661600000|2024-06-17 22:00:00|2949.3|2946.3|2953.3|2950.3|2953.9|2951.1|2949.3|2946.3|890
1718665200000|2024-06-17 23:00:00|2953.4|2950.4|2951.5|2948.5|2953.4|2950.7|2948.8|2945.8|1293
1718668800000|2024-06-18 00:00:00|2951.2|2948.2|2961.2|2958.2|2969.2|2966.2|2951.2|2948.2|2996
1718672400000|2024-06-18 01:00:00|2961.5|2958.5|2947.1|2944.1|2969.7|2966.7|2938.2|2935.2|7437
1718676000000|2024-06-18 02:00:00|2947|2944|2952|2949|2959.3|2956.8|2939.8|2936.8|5067
1718679600000|2024-06-18 03:00:00|2951.9|2948.9|2951.5|2948.5|2956.6|2953.6|2947.3|2944.3|3612
1718683200000|2024-06-18 04:00:00|2951.4|2948.4|2945.9|2942.9|2953.2|2950.2|2943.8|2940.9|1931
1718686800000|2024-06-18 05:00:00|2945.3|2942.3|2942.8|2939.8|2948.8|2946.1|2939|2936|4715
1718690400000|2024-06-18 06:00:00|2942.9|2939.9|2936|2934|2946|2943|2931.1|2928.4|5961
1718694000000|2024-06-18 07:00:00|2935.8|2933.8|2924|2922|2940.4|2937.5|2923.1|2921|4079
1718697600000|2024-06-18 08:00:00|2923.9|2921.9|2915|2913|2923.9|2921.9|2909.7|2907.3|5326
1718701200000|2024-06-18 09:00:00|2915.1|2913.1|2917.5|2915.5|2922.8|2920.3|2914.5|2912|3953
1718704800000|2024-06-18 10:00:00|2917.6|2915.6|2913.2|2910.2|2921.1|2919.1|2907.1|2904.7|3626
1718708400000|2024-06-18 11:00:00|2913.3|2910.3|2921.2|2919.2|2922.5|2920.5|2908|2905.7|4666
1718712000000|2024-06-18 12:00:00|2921.3|2919.3|2898.1|2896.1|2930|2927|2893.6|2891.4|9870
1718715600000|2024-06-18 13:00:00|2898.4|2896.4|2948.3|2945.3|2950.5|2948.1|2895.9|2893.9|13531
1718719200000|2024-06-18 14:00:00|2948.4|2945.4|2936.9|2934.9|2951.9|2949.9|2934.2|2932.2|10619
1718722800000|2024-06-18 15:00:00|2937|2935|2940|2938|2945.1|2942.6|2919.3|2917.3|9379
1718726400000|2024-06-18 16:00:00|2940.1|2938.1|2950.4|2948.4|2952.9|2950.7|2939.9|2937.7|6246
1718730000000|2024-06-18 17:00:00|2950.5|2948.5|2951.4|2949.4|2957.9|2955.9|2946.3|2944.3|5225
1718733600000|2024-06-18 18:00:00|2951.5|2949.5|2958.2|2955.2|2959.2|2956.6|2946.9|2944.9|3659
1718737200000|2024-06-18 19:00:00|2958.1|2955.1|2953.9|2951.9|2958.2|2955.7|2953.4|2950.9|2544
1718740800000|2024-06-18 20:00:00|2954.5|2951.5|2955.2|2952.2|2957.3|2955.3|2954|2951.2|1198
1718748000000|2024-06-18 22:00:00|2955.6|2952.6|2952.8|2949.8|2956.1|2953.6|2952|2949.2|949
1718751600000|2024-06-18 23:00:00|2952.9|2949.9|2954|2952|2954.9|2952.1|2949.5|2946.5|989
1718755200000|2024-06-19 00:00:00|2954.1|2952.1|2946.9|2943.9|2956.4|2953.4|2943.1|2940.5|1867
1718758800000|2024-06-19 01:00:00|2946.7|2943.7|2950.7|2947.7|2956.3|2953.6|2937.6|2934.6|4582
1718762400000|2024-06-19 02:00:00|2950.6|2947.6|2949.9|2946.9|2952.8|2950.1|2944.7|2941.8|2929
1718766000000|2024-06-19 03:00:00|2949.7|2946.7|2944.2|2941.2|2954.6|2951.9|2942|2939.3|2146
1718769600000|2024-06-19 04:00:00|2944|2941|2944.3|2941.3|2945.4|2942.4|2942.1|2939.1|1252
1718773200000|2024-06-19 05:00:00|2943.7|2940.7|2943|2941|2946.3|2943.3|2939.2|2936.2|2832
1718776800000|2024-06-19 06:00:00|2943.6|2941.6|2943|2941|2948.1|2945.4|2935.9|2932.9|4102
1718780400000|2024-06-19 07:00:00|2943.1|2941.1|2958.8|2956.8|2959.6|2957.6|2942.2|2940.2|5006
1718784000000|2024-06-19 08:00:00|2959.1|2957.1|2955.1|2953.1|2967.7|2965.2|2954.7|2952.2|4031
1718787600000|2024-06-19 09:00:00|2954.9|2952.9|2952.7|2950.7|2957.1|2955.1|2949.9|2947.3|3678
1718791200000|2024-06-19 10:00:00|2952.5|2950.5|2950.6|2947.6|2956.1|2953.6|2949.3|2946.7|2633
1718794800000|2024-06-19 11:00:00|2950.7|2947.7|2951.9|2949.9|2959.7|2957.7|2945.9|2943.2|2953
1718798400000|2024-06-19 12:00:00|2952.2|2950.2|2946.3|2944.3|2954.8|2952.8|2940.9|2938.9|4095
1718802000000|2024-06-19 13:00:00|2946.4|2944.4|2953.4|2951.4|2968|2966|2940.4|2938.4|7844
1718805600000|2024-06-19 14:00:00|2952.9|2950.9|2954.3|2952.3|2959.1|2956.9|2943.2|2941.2|6499
1718809200000|2024-06-19 15:00:00|2954.2|2952.2|2966.7|2964.7|2967.7|2965.7|2953.9|2951.9|4613
1718812800000|2024-06-19 16:00:00|2966.8|2964.8|2971.4|2969.4|2976.1|2973.8|2966.6|2964.6|3588
1718816400000|2024-06-19 17:00:00|2971.7|2969.7|2977.2|2975.2|2980.3|2978.3|2970.6|2968.6|1454
1718820000000|2024-06-19 18:00:00|2977.6|2975.6|2981.3|2972.3|2981.3|2977|2974.2|2970.6|784
1718834400000|2024-06-19 22:00:00|2979.9|2976.9|2979.1|2977.1|2984.1|2978.8|2977.4|2973.2|932
1718838000000|2024-06-19 23:00:00|2979|2977|2978.5|2975.5|2979.4|2977|2976.4|2973.4|1112
1718841600000|2024-06-20 00:00:00|2978.8|2975.8|2986|2983|2986.5|2983.5|2976.8|2973.8|1897
1718845200000|2024-06-20 01:00:00|2986.2|2983.2|3017.8|3014.8|3027.2|3024.7|2985.2|2982.7|9957
1718848800000|2024-06-20 02:00:00|3017.7|3014.7|3014.4|3011.4|3023.2|3020.5|3010.9|3008.4|5393
1718852400000|2024-06-20 03:00:00|3014.3|3011.3|3021.3|3018.3|3021.8|3018.9|3011.5|3009.2|3570
1718856000000|2024-06-20 04:00:00|3021.2|3018.2|3038.2|3035.2|3038.9|3036.3|3020.4|3017.7|3716
1718859600000|2024-06-20 05:00:00|3038.1|3035.1|3031.3|3028.3|3050.9|3048.5|3029.8|3026.9|6184
1718863200000|2024-06-20 06:00:00|3031.2|3028.2|3028.8|3026.8|3041|3038.8|3028.7|3026.2|6863
1718866800000|2024-06-20 07:00:00|3028.9|3026.9|3027.7|3025.7|3040.1|3037.7|3023.7|3021.2|6590
1718870400000|2024-06-20 08:00:00|3027.5|3025.5|3018.9|3016.9|3029|3026.7|3017.4|3015.2|6330
1718874000000|2024-06-20 09:00:00|3018.8|3016.8|3025.8|3023.8|3032.4|3029.9|3017.3|3015.1|4660
1718877600000|2024-06-20 10:00:00|3025.9|3023.9|3027.3|3024.3|3031.9|3029.7|3023.1|3021|4080
1718881200000|2024-06-20 11:00:00|3026.3|3024.1|3032.1|3030.1|3033.7|3031.1|3021.2|3019|4687
1718884800000|2024-06-20 12:00:00|3032|3030|3013|3010|3041.5|3039|3010|3007.1|10651
1718888400000|2024-06-20 13:00:00|3012.9|3009.9|3037.7|3035.7|3037.7|3035.7|3003.4|3001.1|13775
1718892000000|2024-06-20 14:00:00|3038|3036|3074.1|3071.1|3076.7|3074.7|3034.1|3031.6|13525
1718895600000|2024-06-20 15:00:00|3074.6|3071.6|3060.2|3058.2|3077.8|3075.7|3049.3|3047.1|10152
1718899200000|2024-06-20 16:00:00|3060.4|3058.4|3075.2|3073.2|3077.9|3075.9|3056|3054|6139
1718902800000|2024-06-20 17:00:00|3075.1|3073.1|3075.2|3073.2|3079.2|3077.1|3069.6|3067.6|5556
1718906400000|2024-06-20 18:00:00|3075.4|3073.4|3072.7|3070.7|3080.2|3078.2|3070.6|3068.6|4025
1718910000000|2024-06-20 19:00:00|3072.6|3070.6|3069.2|3067.2|3074.4|3072.4|3068.2|3066.2|3024
1718913600000|2024-06-20 20:00:00|3069.6|3067.6|3075.3|3072.3|3075.9|3073|3068.4|3066.4|1560
1718920800000|2024-06-20 22:00:00|3074.7|3071.7|3077.4|3074.4|3077.8|3074.9|3071.7|3068.7|1792
1718924400000|2024-06-20 23:00:00|3076.8|3074.8|3078.1|3075.1|3081.4|3078.7|3076.4|3073.4|1511
1718928000000|2024-06-21 00:00:00|3078|3075|3084.7|3081.7|3085.7|3082.9|3076.9|3074.6|2584
1718931600000|2024-06-21 01:00:00|3084.8|3081.8|3054.6|3051.6|3086.8|3084.1|3048.2|3045.8|9391
1718935200000|2024-06-21 02:00:00|3054.7|3051.7|3054.3|3051.3|3060.5|3057.5|3048.4|3045.4|5118
1718938800000|2024-06-21 03:00:00|3053.9|3050.9|3063.3|3060.3|3063.6|3060.6|3051.3|3048.4|3336
1718942400000|2024-06-21 04:00:00|3063|3060|3063.1|3060.1|3064.2|3061.7|3060.2|3057.5|1487
1718946000000|2024-06-21 05:00:00|3062.9|3059.9|3066.2|3063.2|3069.5|3067|3060.7|3057.7|3713
1718949600000|2024-06-21 06:00:00|3066|3063|3037.5|3035.5|3066.2|3063.2|3033.6|3031|7927
1718953200000|2024-06-21 07:00:00|3037.4|3035.4|3037.6|3035.6|3041.3|3039.2|3024.8|3022.8|6460
1718956800000|2024-06-21 08:00:00|3037.7|3035.7|3046.6|3044.6|3051.6|3049.2|3035.8|3033.8|4854
1718960400000|2024-06-21 09:00:00|3046.7|3044.7|3043.9|3041.9|3050.8|3048.8|3038.2|3036.1|3657
1718964000000|2024-06-21 10:00:00|3044|3042|3046.3|3044.3|3047.6|3045.6|3037.9|3035.9|3385
1718967600000|2024-06-21 11:00:00|3046|3044|3055.8|3053.8|3058|3056|3043.2|3041.2|4005
1718971200000|2024-06-21 12:00:00|3056.2|3054.2|3018.2|3016.2|3058.2|3056.2|3017.3|3015.3|7902
1718974800000|2024-06-21 13:00:00|3017.9|3015.9|2985.2|2982.2|3033.6|3031.2|2969|2966.6|16084
1718978400000|2024-06-21 14:00:00|2985.1|2982.1|2975.6|2972.6|2991.2|2988.8|2964.4|2962|15084
1718982000000|2024-06-21 15:00:00|2975.7|2972.7|2973.4|2971.4|2983.9|2981.9|2955.5|2952.5|10757
1718985600000|2024-06-21 16:00:00|2973.5|2971.5|2964.5|2961.5|2976.1|2973.7|2960.2|2958|6229
1718989200000|2024-06-21 17:00:00|2964.6|2961.6|2955.8|2953.8|2964.9|2962.3|2954.6|2952.6|6613
1718992800000|2024-06-21 18:00:00|2955.9|2953.9|2956.1|2954.1|2958.4|2956.4|2947.7|2945.7|4363
1718996400000|2024-06-21 19:00:00|2956.2|2954.2|2954.5|2952.5|2959.3|2956.7|2953|2951|2933
1719000000000|2024-06-21 20:00:00|2955|2953|2956.4|2953.4|2956.5|2953.9|2953.5|2951.5|1225
1719180000000|2024-06-23 22:00:00|2952.5|2949.5|2949.1|2947.1|2960.5|2952.9|2947.5|2944.7|1226
1719183600000|2024-06-23 23:00:00|2949|2947|2940.7|2938.7|2949.3|2947.3|2935.6|2933.6|1494
1719187200000|2024-06-24 00:00:00|2940.5|2938.5|2947.1|2945.1|2949.3|2947.3|2935.6|2933.3|2402
1719190800000|2024-06-24 01:00:00|2947|2945|2953.4|2950.4|2965.4|2963.3|2935.6|2933.6|9406
1719194400000|2024-06-24 02:00:00|2953.3|2950.3|2955.5|2953.5|2957.3|2954.6|2941|2938.9|6230
1719198000000|2024-06-24 03:00:00|2955.4|2953.4|2955.6|2953.6|2964.1|2962.1|2955.3|2953.2|3322
1719201600000|2024-06-24 04:00:00|2955.5|2953.5|2957.4|2954.4|2960.9|2958.4|2954.9|2952.6|1781
1719205200000|2024-06-24 05:00:00|2957.3|2954.3|2964.9|2962.9|2970.7|2968.2|2956.9|2954.3|2620
1719208800000|2024-06-24 06:00:00|2964.8|2962.8|2956.1|2953.1|2965.1|2963.1|2949.9|2947.6|5387
1719212400000|2024-06-24 07:00:00|2956|2953|2970.4|2968.4|2972.1|2970.1|2954.3|2952.1|3533
1719216000000|2024-06-24 08:00:00|2970.3|2968.3|2970.4|2968.4|2973.9|2971.9|2966.3|2964.3|3057
1719219600000|2024-06-24 09:00:00|2970.5|2968.5|2962.7|2960.7|2971.8|2969.8|2960.3|2958.3|3501
1719223200000|2024-06-24 10:00:00|2962.6|2960.6|2958.8|2956.8|2965.3|2963.3|2958.8|2956.5|3408
1719226800000|2024-06-24 11:00:00|2958.7|2956.7|2964.2|2962.2|2968.3|2966.3|2955.6|2953.1|3243
1719230400000|2024-06-24 12:00:00|2964.3|2962.3|2959.3|2957.3|2965.9|2963.9|2952|2949.9|5212
1719234000000|2024-06-24 13:00:00|2959.4|2957.4|2959.5|2957.5|2972.7|2970.7|2952.2|2950.2|9665
1719237600000|2024-06-24 14:00:00|2959.4|2957.4|2961.1|2959.1|2968.5|2966.5|2956.2|2954.2|7799
1719241200000|2024-06-24 15:00:00|2960.9|2958.9|2948.2|2946.2|2967.8|2965.8|2945.7|2943.7|5872
1719244800000|2024-06-24 16:00:00|2948.3|2946.3|2954.2|2952.2|2955|2953|2944.5|2942.5|4019
1719248400000|2024-06-24 17:00:00|2953.9|2951.9|2951.9|2949.9|2957.8|2955.8|2947.5|2945.5|2938
1719252000000|2024-06-24 18:00:00|2952|2950|2961.6|2959.6|2962.8|2960.8|2951.8|2949.8|2171
1719255600000|2024-06-24 19:00:00|2961.7|2959.7|2956.1|2954.1|2961.7|2959.7|2955.8|2953.8|1788
1719259200000|2024-06-24 20:00:00|2955.9|2953.9|2959.4|2956.4|2960.3|2957.3|2955.9|2952.2|975
1719266400000|2024-06-24 22:00:00|2958.6|2955.6|2954.6|2951.6|2960.4|2957.4|2953.9|2944.9|638
1719270000000|2024-06-24 23:00:00|2954.5|2951.5|2955.9|2952.9|2956.6|2953.6|2952.8|2949.8|980
1719273600000|2024-06-25 00:00:00|2955.7|2952.7|2953.5|2950.5|2956.5|2953.5|2948|2945|1903
1719277200000|2024-06-25 01:00:00|2953.4|2950.4|2943.5|2940.5|2959.5|2956.5|2926.8|2923.8|7350
1719280800000|2024-06-25 02:00:00|2943|2940|2940.3|2937.3|2946.2|2943.2|2935.7|2932.7|5455
1719284400000|2024-06-25 03:00:00|2940.4|2937.4|2946.8|2943.8|2953.1|2950.1|2940|2937|3948
1719288000000|2024-06-25 04:00:00|2947|2944|2955.7|2952.7|2957.9|2954.9|2943.8|2940.8|2234
1719291600000|2024-06-25 05:00:00|2955.6|2952.6|2953.5|2950.5|2968.3|2965.8|2948.8|2945.8|4603
1719295200000|2024-06-25 06:00:00|2953.6|2950.6|2956.9|2953.9|2959.7|2957.1|2948|2945.4|5855
1719298800000|2024-06-25 07:00:00|2956.7|2953.7|2947.6|2945.6|2959.5|2957.5|2944.8|2942.4|4367
1719302400000|2024-06-25 08:00:00|2947.4|2945.4|2959|2957|2960|2958|2946.2|2944.1|4894
1719306000000|2024-06-25 09:00:00|2958.9|2956.9|2961.4|2959.4|2962.4|2960.2|2957.2|2955|3170
1719309600000|2024-06-25 10:00:00|2961.3|2959.3|2961.4|2958.4|2966.9|2964.9|2958.6|2956.6|3688
1719313200000|2024-06-25 11:00:00|2961.5|2958.5|2950.5|2948.5|2962.6|2959.7|2940.6|2938|5251
1719316800000|2024-06-25 12:00:00|2950.4|2948.4|2958.2|2955.2|2963.8|2961.5|2949.1|2946.8|6451
1719320400000|2024-06-25 13:00:00|2957.8|2954.8|2925.9|2922.9|2957.8|2954.8|2913.1|2910.6|12385
1719324000000|2024-06-25 14:00:00|2926|2923|2924|2922|2930.7|2928.7|2914.3|2911.5|11090
1719327600000|2024-06-25 15:00:00|2923.9|2921.9|2904.3|2902.3|2927.4|2925.4|2891.3|2888.8|9648
1719331200000|2024-06-25 16:00:00|2904.6|2902.6|2888.1|2886.1|2906.6|2904.6|2885.5|2883.5|7036
1719334800000|2024-06-25 17:00:00|2888|2886|2890.6|2888.6|2893.9|2891.7|2885.3|2883.3|4615
1719338400000|2024-06-25 18:00:00|2890.7|2888.7|2889.9|2887.9|2892.4|2890.4|2887|2885|2246
1719342000000|2024-06-25 19:00:00|2889.6|2887.6|2891.8|2889.8|2894.5|2892.5|2889|2887|1816
1719345600000|2024-06-25 20:00:00|2891.9|2889.9|2892.6|2889.6|2893.5|2890.6|2887.3|2885.3|1334
1719352800000|2024-06-25 22:00:00|2893|2890|2892.7|2889.7|2899.8|2896.8|2890.4|2887.7|1610
1719356400000|2024-06-25 23:00:00|2892.6|2889.6|2888.9|2885.9|2894.8|2892|2888.1|2885.4|1374
1719360000000|2024-06-26 00:00:00|2889|2886|2886.3|2883.3|2894.2|2891.6|2883.4|2880.6|2776
1719363600000|2024-06-26 01:00:00|2886.1|2883.1|2878.8|2875.8|2898.6|2895.7|2871.6|2869.5|8446
1719367200000|2024-06-26 02:00:00|2878.9|2875.9|2892.6|2889.6|2897|2894.2|2878.9|2875.9|5213
1719370800000|2024-06-26 03:00:00|2892.5|2889.5|2894.2|2891.2|2900|2897.4|2890.8|2887.8|3059
1719374400000|2024-06-26 04:00:00|2894.1|2891.1|2892.5|2889.5|2896.2|2893.2|2889.7|2886.7|1568
1719378000000|2024-06-26 05:00:00|2892.6|2889.6|2886|2883|2898.5|2895.5|2885.3|2882.8|3688
1719381600000|2024-06-26 06:00:00|2886.1|2883.1|2896.8|2894.8|2900.2|2897.2|2879.8|2876.8|7103
1719385200000|2024-06-26 07:00:00|2896.9|2894.9|2898.9|2895.9|2899.1|2896.2|2891.3|2889.1|3635
1719388800000|2024-06-26 08:00:00|2899|2896|2899.2|2897.2|2902.2|2899.9|2893.2|2891.2|3756
1719392400000|2024-06-26 09:00:00|2899.3|2897.3|2902.2|2900.2|2908.6|2906.5|2898.3|2895.7|3505
1719396000000|2024-06-26 10:00:00|2902.3|2900.3|2888.4|2885.4|2903.2|2900.8|2887.9|2884.9|3949
1719399600000|2024-06-26 11:00:00|2888.5|2885.5|2894.1|2892.1|2894.8|2892.8|2880.2|2877.2|4634
1719403200000|2024-06-26 12:00:00|2894.2|2892.2|2887.9|2885.9|2906.9|2904.9|2887.2|2885.2|6031
1719406800000|2024-06-26 13:00:00|2887.8|2885.8|2873|2870|2895|2892.6|2858.1|2856.1|13760
1719410400000|2024-06-26 14:00:00|2872.6|2869.6|2886.1|2883.1|2887.9|2885.9|2870.8|2867.8|9742
1719414000000|2024-06-26 15:00:00|2885.7|2883.7|2887.7|2885.7|2896.6|2894.6|2880.6|2878.4|8462
1719417600000|2024-06-26 16:00:00|2887.9|2885.9|2891.7|2889.7|2895.8|2893.8|2886.7|2884.7|4738
1719421200000|2024-06-26 17:00:00|2891.6|2889.6|2893.1|2891.1|2896.4|2894.4|2891.1|2889.1|4289
1719424800000|2024-06-26 18:00:00|2893|2891|2879.9|2877.9|2893.3|2891.3|2879.1|2877.1|2853
1719428400000|2024-06-26 19:00:00|2879.8|2877.8|2880.8|2878.8|2882|2880|2873.8|2871.8|2515
1719432000000|2024-06-26 20:00:00|2880.7|2878.7|2878.6|2875.6|2881|2879|2877|2874.6|1532
1719439200000|2024-06-26 22:00:00|2879|2876|2873.5|2870.5|2879.4|2876.6|2872.2|2869.6|986
1719442800000|2024-06-26 23:00:00|2873.8|2870.8|2873.4|2870.4|2873.9|2871|2869.5|2866.9|1029
1719446400000|2024-06-27 00:00:00|2873.3|2870.3|2876.9|2873.9|2877.2|2874.2|2870.8|2867.9|2281
1719450000000|2024-06-27 01:00:00|2877|2874|2877.1|2874.1|2884.9|2881.9|2873|2870|6009
1719453600000|2024-06-27 02:00:00|2877.2|2874.2|2876.7|2873.7|2882.4|2879.4|2870.4|2867.8|3915
1719457200000|2024-06-27 03:00:00|2876.9|2873.9|2878.9|2875.9|2880.8|2877.8|2874.4|2871.8|2492
1719460800000|2024-06-27 04:00:00|2879|2876|2879.6|2877.6|2882.4|2879.5|2877.4|2874.9|1195
1719464400000|2024-06-27 05:00:00|2880.3|2877.3|2873|2870|2882.2|2879.2|2870.4|2867.7|3593
1719468000000|2024-06-27 06:00:00|2873.1|2870.1|2877.1|2874.1|2883.1|2880.6|2871.1|2868.6|4515
1719471600000|2024-06-27 07:00:00|2876.4|2874.4|2877.9|2875.9|2880.2|2878.1|2870.2|2867.8|4084
1719475200000|2024-06-27 08:00:00|2878.5|2875.5|2886.5|2884.5|2888.1|2885.9|2872.1|2869.5|4280
1719478800000|2024-06-27 09:00:00|2886.6|2884.6|2890.6|2888.6|2896|2893.9|2885.3|2882.7|4179
1719482400000|2024-06-27 10:00:00|2890.7|2888.7|2890.4|2887.4|2895.5|2893.5|2886.3|2883.7|3510
1719486000000|2024-06-27 11:00:00|2890.3|2887.3|2893.2|2891.2|2893.8|2891.8|2886.9|2884.5|3632
1719489600000|2024-06-27 12:00:00|2893.3|2891.3|2916.7|2914.7|2924.3|2922.3|2892.8|2890.5|9205
1719493200000|2024-06-27 13:00:00|2916.8|2914.8|2905.7|2902.7|2926.8|2924.1|2895.2|2893.1|13756
1719496800000|2024-06-27 14:00:00|2905.8|2902.8|2912.1|2910.1|2918.1|2915.1|2899.5|2897.4|10600
1719500400000|2024-06-27 15:00:00|2912.2|2910.2|2900.5|2898.5|2913.2|2910.8|2897.2|2894.7|7188
1719504000000|2024-06-27 16:00:00|2900.4|2898.4|2893.3|2891.3|2901.8|2899.8|2887.9|2885.9|5307
1719507600000|2024-06-27 17:00:00|2893.4|2891.4|2896.7|2894.7|2899|2897|2892.2|2890.2|4229
1719511200000|2024-06-27 18:00:00|2896.8|2894.8|2895.4|2893.4|2896.8|2894.8|2887.6|2885.6|2960
1719514800000|2024-06-27 19:00:00|2895.5|2893.5|2896.3|2894.3|2898.5|2896.5|2894.5|2892.5|1808
1719518400000|2024-06-27 20:00:00|2896.2|2894.2|2899.3|2896.3|2900.6|2897.6|2895.4|2893.4|1276
1719525600000|2024-06-27 22:00:00|2897.6|2894.6|2898.4|2895.4|2898.5|2895.5|2895|2892.4|784
1719529200000|2024-06-27 23:00:00|2898.3|2895.3|2902.6|2899.6|2902.6|2899.6|2897.5|2894.7|869
1719532800000|2024-06-28 00:00:00|2902|2899|2888.2|2885.2|2902.8|2900.4|2887.9|2884.9|2140
1719536400000|2024-06-28 01:00:00|2888.1|2885.1|2891.8|2888.8|2893.8|2891|2878.5|2876|7102
1719540000000|2024-06-28 02:00:00|2891.9|2888.9|2913.9|2910.9|2916.6|2913.6|2890.3|2887.3|6314
1719543600000|2024-06-28 03:00:00|2913.8|2910.8|2909.3|2906.3|2914.5|2911.7|2906|2903.3|3867
1719547200000|2024-06-28 04:00:00|2909.4|2906.4|2904.1|2901.1|2909.9|2907.1|2900|2897.3|1987
1719550800000|2024-06-28 05:00:00|2903.5|2901.5|2913.7|2910.7|2919.4|2916.8|2903|2900.7|4424
1719554400000|2024-06-28 06:00:00|2913.8|2910.8|2924.3|2921.3|2926.1|2923.3|2911.8|2909.1|5857
1719558000000|2024-06-28 07:00:00|2924.5|2921.5|2923.5|2920.5|2929.5|2926.7|2917|2915|4496
1719561600000|2024-06-28 08:00:00|2923.4|2920.4|2927.8|2925.8|2931.5|2929|2919.1|2917.1|4158
1719565200000|2024-06-28 09:00:00|2928.2|2925.2|2930.5|2928.5|2932|2929.7|2924.1|2921.7|3745
1719568800000|2024-06-28 10:00:00|2930.4|2928.4|2937.2|2934.2|2939.7|2937|2928.7|2926.7|3624
1719572400000|2024-06-28 11:00:00|2937.8|2934.8|2933.1|2931.1|2940.8|2938.2|2931.3|2929|3548
1719576000000|2024-06-28 12:00:00|2933.2|2931.2|2950.1|2948.1|2953.4|2950.7|2931.8|2929|8808
1719579600000|2024-06-28 13:00:00|2950.7|2948.7|2937|2934|2963.8|2961.8|2928.6|2925.8|12709
1719583200000|2024-06-28 14:00:00|2937.1|2934.1|2927.2|2925.2|2943.8|2941.8|2910|2908|11688
1719586800000|2024-06-28 15:00:00|2927.1|2925.1|2928.2|2926.2|2932.9|2930.9|2921.8|2919.8|7625
1719590400000|2024-06-28 16:00:00|2928.3|2926.3|2926.9|2924.9|2932.2|2930.2|2917.6|2915.6|5058
1719594000000|2024-06-28 17:00:00|2926.8|2924.8|2919.1|2917.1|2930.8|2928.8|2917.4|2915.4|3882
1719597600000|2024-06-28 18:00:00|2919.2|2917.2|2913.3|2911.3|2920.6|2918.6|2913.1|2911.1|2689
1719601200000|2024-06-28 19:00:00|2913.4|2911.4|2912.2|2910.2|2915.4|2913.4|2908.1|2906.1|2584
1719604800000|2024-06-28 20:00:00|2912.3|2910.3|2915.8|2912.8|2916.7|2913.7|2908.7|2905.7|1533
1719784800000|2024-06-30 22:00:00|2916.8|2913.8|2910.9|2907.9|2919.6|2916.6|2910|2907|1329
1719788400000|2024-06-30 23:00:00|2910.8|2907.8|2911.1|2909.1|2914.8|2912.1|2909.7|2906.7|1239
1719792000000|2024-07-01 00:00:00|2911|2909|2907.6|2904.6|2911.8|2909|2899.7|2896.9|3251
1719795600000|2024-07-01 01:00:00|2907.4|2904.4|2913.6|2910.6|2918.6|2916|2898.6|2895.7|6990
1719799200000|2024-07-01 02:00:00|2913.5|2910.5|2913.6|2910.6|2915.3|2912.7|2907.4|2904.7|3906
1719802800000|2024-07-01 03:00:00|2913.4|2910.4|2912.5|2909.5|2918.8|2915.8|2910.6|2907.8|2500
1719806400000|2024-07-01 04:00:00|2912.4|2909.4|2905.1|2902.1|2914.1|2911.4|2900.2|2897.8|1640
1719810000000|2024-07-01 05:00:00|2905|2902|2907.6|2905.6|2908.4|2906.1|2897.6|2894.6|4491
1719813600000|2024-07-01 06:00:00|2907.3|2905.3|2913.9|2911.9|2920.4|2917.4|2906.9|2904.6|5235
1719817200000|2024-07-01 07:00:00|2914.6|2911.6|2909.4|2906.4|2917.1|2914.8|2908.7|2906.4|4125
1719820800000|2024-07-01 08:00:00|2909.2|2906.2|2922.5|2920.5|2924.5|2921.9|2909|2906.1|4511
1719824400000|2024-07-01 09:00:00|2922.4|2920.4|2920.3|2918.3|2926.9|2924.7|2917.2|2914.7|4029
1719828000000|2024-07-01 10:00:00|2920.5|2918.5|2925.8|2923.8|2928.2|2925.5|2918.2|2916|3642
1719831600000|2024-07-01 11:00:00|2926.2|2924.2|2932.5|2930.5|2934.1|2931.8|2921.8|2919.7|3903
1719835200000|2024-07-01 12:00:00|2932.6|2930.6|2922.2|2920.2|2936.4|2934.4|2917.6|2915.6|6687
1719838800000|2024-07-01 13:00:00|2922.1|2920.1|2932.1|2929.1|2949.7|2947.2|2918.5|2915.8|11844
1719842400000|2024-07-01 14:00:00|2941.4|2932.4|2923.7|2920.7|2944.1|2941.7|2914.7|2912.2|14207
1719846000000|2024-07-01 15:00:00|2923.8|2920.8|2927.2|2925.2|2930.8|2928.8|2918.4|2916.2|7714
1719849600000|2024-07-01 16:00:00|2927.5|2925.5|2931.6|2929.6|2937.9|2935.4|2924.4|2922.4|4804
1719853200000|2024-07-01 17:00:00|2931.7|2929.7|2931|2929|2935.4|2933.4|2929.7|2927.6|3828
1719856800000|2024-07-01 18:00:00|2930.9|2928.9|2933.8|2931.8|2933.9|2931.9|2925|2923|2460
1719860400000|2024-07-01 19:00:00|2933.9|2931.9|2942.2|2940.2|2944.6|2942.6|2933.7|2931.7|2361
1719864000000|2024-07-01 20:00:00|2942|2940|2946.7|2943.7|2947.4|2945.1|2941.7|2939.7|1298
1719871200000|2024-07-01 22:00:00|2949.1|2946.1|2944.4|2941.4|2949.4|2946.4|2944|2941|955
1719874800000|2024-07-01 23:00:00|2944.5|2941.5|2948.2|2945.2|2948.8|2946.3|2944.2|2941.2|881
1719878400000|2024-07-02 00:00:00|2948.1|2945.1|2941.2|2938.2|2950|2947|2940.1|2937.1|1808
1719882000000|2024-07-02 01:00:00|2941|2938|2948.5|2945.5|2949.5|2946.5|2935.6|2932.6|5485
1719885600000|2024-07-02 02:00:00|2948.6|2945.6|2940.2|2937.2|2949.5|2946.7|2938.7|2935.7|3091
1719889200000|2024-07-02 03:00:00|2940.1|2937.1|2930.7|2927.7|2941.4|2938.4|2930.3|2927.3|2925
1719892800000|2024-07-02 04:00:00|2930.8|2927.8|2930.5|2927.5|2932.4|2929.4|2928|2925|1818
1719896400000|2024-07-02 05:00:00|2930.8|2927.8|2940.6|2938.6|2941.3|2939|2928|2925|3147
1719900000000|2024-07-02 06:00:00|2941.7|2939.7|2940.3|2938.3|2944.6|2942.6|2932.2|2930.1|3942
1719903600000|2024-07-02 07:00:00|2940.2|2938.2|2926|2924|2942|2940|2925.7|2923.1|2094
1719907200000|2024-07-02 08:00:00|2934.7|2932.7|2936.4|2934.4|2938.3|2936.3|2927.6|2925.6|3740
1719910800000|2024-07-02 09:00:00|2936.3|2934.3|2933.2|2931.2|2938.6|2936.6|2930.8|2928.8|3925
1719914400000|2024-07-02 10:00:00|2933.3|2931.3|2934.8|2932.8|2937.5|2935.1|2926.9|2924.9|3004
1719918000000|2024-07-02 11:00:00|2934.6|2932.6|2925.8|2923.8|2939.4|2937.3|2922.8|2920.5|3726
1719921600000|2024-07-02 12:00:00|2926.1|2924.1|2957.1|2955.1|2958.4|2955.9|2921.4|2919.4|7863
1719925200000|2024-07-02 13:00:00|2956.6|2953.6|2979.6|2976.6|2982.4|2980.4|2936.6|2934.3|12103
1719928800000|2024-07-02 14:00:00|2979.8|2976.8|2964.6|2962.6|2983.6|2981.3|2951.3|2948.3|13741
1719932400000|2024-07-02 15:00:00|2964.8|2962.8|2946.4|2944.4|2971.7|2969.7|2944.9|2942.9|8019
1719936000000|2024-07-02 16:00:00|2946.3|2944.3|2936.2|2934.2|2946.9|2944.9|2933|2930.7|5355
1719939600000|2024-07-02 17:00:00|2936.4|2934.4|2939.5|2937.5|2942.1|2940.1|2935.5|2933.5|2989
1719943200000|2024-07-02 18:00:00|2939.9|2937.9|2950.7|2948.7|2953.2|2951.2|2939.6|2937.6|2177
1719946800000|2024-07-02 19:00:00|2950.5|2948.5|2955.8|2953.8|2957.8|2955.8|2949.2|2947.2|2013
1719950400000|2024-07-02 20:00:00|2955.7|2953.7|2954.6|2951.6|2956.4|2954.4|2952.2|2950.1|1137
1719957600000|2024-07-02 22:00:00|2956.4|2953.4|2960.3|2957.3|2962.3|2959.3|2952.6|2943.6|821
1719961200000|2024-07-02 23:00:00|2960.2|2957.2|2959.8|2957.8|2961.5|2958.6|2959.1|2956.1|320
1719964800000|2024-07-03 00:00:00|2960.2|2957.2|2955.3|2953.3|2961.8|2959.2|2954.6|2952.2|1677
1719968400000|2024-07-03 01:00:00|2955.2|2953.2|2960|2958|2964.5|2962|2951.7|2948.7|5384
1719972000000|2024-07-03 02:00:00|2959.9|2957.9|2955|2953|2964.6|2962|2948.9|2946.7|3375
1719975600000|2024-07-03 03:00:00|2954.9|2952.9|2964.9|2962.9|2966|2963.4|2954.1|2951.6|2750
1719979200000|2024-07-03 04:00:00|2964.8|2962.8|2973.6|2971.6|2975.7|2973.4|2964.8|2962.5|1752
1719982800000|2024-07-03 05:00:00|2973.4|2971.4|2967.7|2965.7|2976.9|2974.8|2965.3|2962.6|4051
1719986400000|2024-07-03 06:00:00|2968.1|2966.1|2993.7|2990.7|2994.8|2992.3|2967.9|2965.9|6106
1719990000000|2024-07-03 07:00:00|2993.1|2991.1|3015.4|3013.4|3018.8|3016.8|2989.4|2986.7|5211
1719993600000|2024-07-03 08:00:00|3015.1|3013.1|3010.1|3007.1|3020.2|3017.9|3009.4|3006.9|4911
1719997200000|2024-07-03 09:00:00|3010.3|3007.3|3008.7|3006.7|3011.3|3009.3|3002.5|3000.5|3332
1720000800000|2024-07-03 10:00:00|3008.6|3006.6|3016.1|3014.1|3016.9|3014.4|3006.9|3004.9|3521
1720004400000|2024-07-03 11:00:00|3016|3014|3017.8|3015.8|3022.6|3020.5|3008.7|3005.7|4136
1720008000000|2024-07-03 12:00:00|3018.2|3016.2|3048.8|3046.8|3060.5|3058.3|3018.2|3016|9660
1720011600000|2024-07-03 13:00:00|3048.7|3046.7|3041.4|3032.4|3050.8|3048.8|3024.2|3022.2|12525
1720015200000|2024-07-03 14:00:00|3049.5|3040.5|3055.4|3053.4|3068.5|3066.5|3043.2|3036.3|13114
1720018800000|2024-07-03 15:00:00|3055.6|3053.6|3058.3|3056.3|3060.1|3058.1|3044.6|3042.6|7698
1720022400000|2024-07-03 16:00:00|3058.4|3056.4|3050.8|3048.8|3059.3|3057.3|3049.5|3047.5|5972
1720026000000|2024-07-03 17:00:00|3050.7|3048.7|3051.6|3048.6|3057.6|3055.6|3048.8|3046.8|2990
1720029600000|2024-07-03 18:00:00|3052.4|3049.4|3051.3|3049.3|3055.4|3053.4|3049.6|3047.6|1468
1720033200000|2024-07-03 19:00:00|3051.2|3049.2|3045.9|3043.9|3051.7|3049.7|3043.6|3041.6|1020
1720036800000|2024-07-03 20:00:00|3045.8|3043.8|3051.1|3048.1|3052|3049.4|3045.8|3043.2|904
1720044000000|2024-07-03 22:00:00|3054.4|3045.4|3052.8|3050.8|3054.4|3051.5|3048.1|3044.1|764
1720047600000|2024-07-03 23:00:00|3052.7|3050.7|3054.6|3051.6|3057|3054.4|3051.6|3049|893
1720051200000|2024-07-04 00:00:00|3054.4|3051.4|3053.9|3051.9|3056.4|3054.4|3047.9|3045.6|1563
1720054800000|2024-07-04 01:00:00|3054|3052|3056.2|3053.2|3060.3|3057.6|3047|3044.6|4871
1720058400000|2024-07-04 02:00:00|3056.4|3053.4|3043.8|3040.8|3056.4|3053.9|3039|3036.5|3434
1720062000000|2024-07-04 03:00:00|3043.6|3040.6|3039.5|3036.5|3047.9|3045|3037|3034.6|2657
1720065600000|2024-07-04 04:00:00|3039.4|3036.4|3044.7|3041.7|3046.1|3043.4|3038.5|3036.4|1118
1720069200000|2024-07-04 05:00:00|3044.5|3041.5|3036.9|3034.9|3045.6|3042.8|3028.6|3026.2|2926
1720072800000|2024-07-04 06:00:00|3036.8|3034.8|3032.1|3030.1|3038.1|3036.1|3021.5|3018.9|5587
1720076400000|2024-07-04 07:00:00|3032|3030|3036.8|3033.8|3039.8|3037.5|3031|3028.9|3182
1720080000000|2024-07-04 08:00:00|3036.9|3033.9|3043|3041|3044.9|3042.5|3035.5|3033.1|3247
1720083600000|2024-07-04 09:00:00|3042.8|3040.8|3038.7|3036.7|3044.3|3041.6|3037.1|3034.7|2160
1720087200000|2024-07-04 10:00:00|3039.2|3036.2|3039|3036|3042.5|3040.1|3036.3|3034|1795
1720090800000|2024-07-04 11:00:00|3038.9|3035.9|3033|3031|3039.5|3036.8|3032.6|3030.6|2318
1720094400000|2024-07-04 12:00:00|3033.1|3031.1|3028.5|3026.5|3035.9|3033.8|3027|3024.7|3001
1720098000000|2024-07-04 13:00:00|3028.4|3026.4|3048|3046|3050.7|3048|3026.7|3024.3|6683
1720101600000|2024-07-04 14:00:00|3047.8|3045.8|3038.9|3036.9|3054.4|3051.7|3037.3|3034.9|5090
1720105200000|2024-07-04 15:00:00|3038.7|3036.7|3042|3040|3045|3042.8|3034.8|3032.4|4165
1720108800000|2024-07-04 16:00:00|3041.9|3039.9|3045.5|3042.5|3045.8|3043.1|3039.2|3037.2|1585
1720112400000|2024-07-04 17:00:00|3045.3|3042.3|3040.2|3038.2|3045.7|3043.1|3038.6|3036.5|816
1720116000000|2024-07-04 18:00:00|3040.3|3038.3|3042.1|3039.1|3042.4|3039.4|3039.5|3037.2|326
1720130400000|2024-07-04 22:00:00|3038.8|3035.8|3040|3038|3041.3|3038.6|3038|3035.6|1358
1720134000000|2024-07-04 23:00:00|3039.9|3037.9|3038.2|3036.2|3040.6|3037.9|3036.5|3033.5|900
1720137600000|2024-07-05 00:00:00|3038.8|3035.8|3048.1|3045.1|3048.8|3046.2|3036.8|3034.3|1709
1720141200000|2024-07-05 01:00:00|3048.2|3045.2|3051.1|3048.1|3056.6|3053.9|3041.3|3039|6177
1720144800000|2024-07-05 02:00:00|3051.4|3048.4|3052.7|3049.7|3062|3059.2|3049.7|3046.9|4573
1720148400000|2024-07-05 03:00:00|3052.6|3049.6|3056.4|3053.4|3057.7|3055|3049.7|3047.3|3835
1720152000000|2024-07-05 04:00:00|3056.1|3053.1|3060.6|3057.6|3060.6|3058.1|3055.3|3052.6|1937
1720155600000|2024-07-05 05:00:00|3060.4|3057.4|3063.9|3060.9|3065|3062.5|3053|3050.5|3691
1720159200000|2024-07-05 06:00:00|3063.4|3061.4|3059.6|3057.6|3071.3|3068.3|3057.1|3054.9|5795
1720162800000|2024-07-05 07:00:00|3059.8|3057.8|3060|3058|3064.8|3062.5|3051.8|3049.5|3915
1720166400000|2024-07-05 08:00:00|3059.9|3057.9|3057.9|3055.9|3063.9|3061.4|3057|3054.7|3397
1720170000000|2024-07-05 09:00:00|3058|3056|3055|3053|3061|3059|3052.7|3050.7|2710
1720173600000|2024-07-05 10:00:00|3054.8|3052.8|3061.6|3059.6|3065.2|3063.2|3053.2|3051.2|3153
1720177200000|2024-07-05 11:00:00|3061.7|3059.7|3062.9|3060.9|3063.8|3061.8|3055.8|3053.7|3775
1720180800000|2024-07-05 12:00:00|3062.8|3060.8|3075.4|3073.4|3081.7|3079.7|3017.5|3008.5|11573
1720184400000|2024-07-05 13:00:00|3075.7|3073.7|3094.7|3091.7|3101.4|3099.4|3062.9|3060.9|15849
1720188000000|2024-07-05 14:00:00|3094.3|3092.3|3104.5|3102.5|3113.8|3111.3|3076.6|3074.6|12543
1720191600000|2024-07-05 15:00:00|3104.7|3102.7|3139.9|3136.9|3140.6|3138.4|3099.9|3097.9|10350
1720195200000|2024-07-05 16:00:00|3139.4|3137.4|3147.2|3145.2|3147.7|3145.7|3132.7|3130.2|7575
1720198800000|2024-07-05 17:00:00|3147.3|3145.3|3124.3|3122.3|3150.3|3148.3|3119.8|3117.8|7972
1720202400000|2024-07-05 18:00:00|3124.8|3122.8|3135.6|3133.6|3140.5|3138.5|3121.8|3119.8|4292
1720206000000|2024-07-05 19:00:00|3135.5|3133.5|3122.7|3120.7|3140.5|3138.5|3120.5|3118|3504
1720209600000|2024-07-05 20:00:00|3123|3120|3123.6|3120.6|3125.1|3122.1|3121|3118|1590
1720389600000|2024-07-07 22:00:00|3125.8|3116.8|3112.4|3109.4|3128.8|3125.8|3111.2|3105.9|1781
1720393200000|2024-07-07 23:00:00|3112.3|3110.3|3112.8|3109.8|3115.6|3113.3|3109.7|3107.1|1639
1720396800000|2024-07-08 00:00:00|3112.9|3109.9|3119.5|3116.5|3122.9|3119.9|3110|3107.2|2732
1720400400000|2024-07-08 01:00:00|3119|3116|3123|3120|3138.8|3135.8|3113.6|3110.6|9015
1720404000000|2024-07-08 02:00:00|3122.9|3119.9|3106.2|3103.2|3123.7|3120.7|3102.1|3099.1|5070
1720407600000|2024-07-08 03:00:00|3106.3|3103.3|3108.1|3105.1|3113.3|3110.3|3100.5|3097.5|3335
1720411200000|2024-07-08 04:00:00|3107.3|3105.3|3111.4|3108.4|3111.4|3108.4|3104.8|3101.9|1446
1720414800000|2024-07-08 05:00:00|3111.3|3108.3|3100|3097|3112.6|3110|3096.2|3093.2|4334
1720418400000|2024-07-08 06:00:00|3100.2|3097.2|3091.2|3088.2|3100.6|3097.6|3084.3|3081.3|6442
1720422000000|2024-07-08 07:00:00|3091.4|3088.4|3098.3|3096.3|3105.7|3103.3|3090.8|3087.8|4131
1720425600000|2024-07-08 08:00:00|3098.4|3096.4|3093.3|3091.3|3101.2|3098.6|3091|3088.7|4502
1720429200000|2024-07-08 09:00:00|3093.8|3091.8|3096.5|3094.5|3102|3099.4|3089.3|3087.1|4570
1720432800000|2024-07-08 10:00:00|3096.2|3094.2|3101.2|3098.2|3102.8|3100.4|3095.4|3092.8|3336
1720436400000|2024-07-08 11:00:00|3101.3|3098.3|3108.4|3106.4|3109|3106.5|3099.4|3097|2935
1720440000000|2024-07-08 12:00:00|3108.5|3105.5|3103|3101|3113.2|3110.2|3097.5|3094.8|5941
1720443600000|2024-07-08 13:00:00|3102.8|3100.8|3112.2|3110.2|3116.3|3113.3|3096.4|3094.2|10889
1720447200000|2024-07-08 14:00:00|3111.8|3109.8|3109.5|3106.5|3124.3|3121.7|3105.9|3102.9|9422
1720450800000|2024-07-08 15:00:00|3109.4|3106.4|3065.8|3062.8|3112.3|3109.3|3057.3|3054.3|10554
1720454400000|2024-07-08 16:00:00|3065.9|3062.9|3069.7|3066.7|3072.3|3069.8|3045.1|3042.1|7627
1720458000000|2024-07-08 17:00:00|3069.8|3066.8|3069.6|3066.6|3071.2|3068.2|3060.9|3058.1|4522
1720461600000|2024-07-08 18:00:00|3069.7|3066.7|3064.2|3061.2|3071|3068.3|3060.1|3057.4|2651
1720465200000|2024-07-08 19:00:00|3064.3|3061.3|3081.3|3079.3|3083.3|3081|3064.1|3061.2|2611
1720468800000|2024-07-08 20:00:00|3081.4|3079.4|3077.4|3074.4|3083|3080.6|3074.7|3072.1|1160
1720476000000|2024-07-08 22:00:00|3078.2|3075.2|3083|3080|3083|3080.2|3074.5|3065.5|710
1720479600000|2024-07-08 23:00:00|3083.1|3080.1|3087.2|3084.2|3088.6|3086.6|3082.5|3080.1|767
1720483200000|2024-07-09 00:00:00|3087.3|3084.3|3083.3|3080.3|3090.9|3088|3082.3|3079.3|2631
1720486800000|2024-07-09 01:00:00|3083.6|3080.6|3091|3088|3099.9|3096.9|3082.1|3079.1|6942
1720490400000|2024-07-09 02:00:00|3090.9|3087.9|3090.1|3087.1|3097.6|3094.6|3081.5|3078.9|5474
1720494000000|2024-07-09 03:00:00|3089.9|3086.9|3099.8|3096.8|3100.2|3097.2|3088.7|3085.7|4138
1720497600000|2024-07-09 04:00:00|3100.2|3097.2|3099.1|3096.1|3100.6|3097.6|3093.8|3090.8|2273
1720501200000|2024-07-09 05:00:00|3098.9|3095.9|3102.8|3099.8|3108.6|3106.1|3096.8|3093.8|4410
1720504800000|2024-07-09 06:00:00|3102.7|3099.7|3105.9|3102.9|3112.4|3109.4|3100.4|3097.4|6177
1720508400000|2024-07-09 07:00:00|3106|3103|3099.1|3097.1|3107|3104|3097.4|3095|3763
1720512000000|2024-07-09 08:00:00|3099.2|3097.2|3101.1|3099.1|3104.4|3102|3095.4|3093.4|3290
1720515600000|2024-07-09 09:00:00|3101.2|3099.2|3108.8|3106.8|3111.4|3109|3101.1|3098.7|3042
1720519200000|2024-07-09 10:00:00|3109.4|3106.4|3111.6|3108.6|3116.5|3114|3106.4|3104|2733
1720522800000|2024-07-09 11:00:00|3111.7|3108.7|3104.2|3102.2|3111.7|3109.1|3094.3|3091.7|3682
1720526400000|2024-07-09 12:00:00|3104.3|3102.3|3094.9|3092.9|3109.8|3107.3|3082.8|3080.3|6717
1720530000000|2024-07-09 13:00:00|3094.8|3092.8|3105|3102|3114.8|3111.8|3089.6|3086.8|11361
1720533600000|2024-07-09 14:00:00|3104.5|3101.5|3073|3071|3114.6|3111.6|3068.4|3066.4|13582
1720537200000|2024-07-09 15:00:00|3073.4|3071.4|3078.2|3076.2|3080.5|3078.2|3052.4|3049.7|11260
1720540800000|2024-07-09 16:00:00|3078.4|3076.4|3078.7|3076.7|3084.6|3082.2|3074.2|3072.1|7335
1720544400000|2024-07-09 17:00:00|3079.4|3076.4|3078.6|3076.6|3082.7|3080.7|3073.5|3071.5|4331
1720548000000|2024-07-09 18:00:00|3078.5|3076.5|3084.5|3082.5|3086.5|3084.1|3076.5|3074.4|2790
1720551600000|2024-07-09 19:00:00|3084.7|3082.7|3080.9|3078.9|3086.7|3084.6|3078.2|3075.6|2124
1720555200000|2024-07-09 20:00:00|3080.6|3078.6|3082.1|3079.1|3083.3|3080.9|3080.5|3077.7|956
1720562400000|2024-07-09 22:00:00|3081.2|3078.2|3083.5|3080.5|3083.5|3080.5|3079|3074.7|282
1720566000000|2024-07-09 23:00:00|3083.7|3080.7|3081.4|3079.4|3084.9|3081.9|3081.3|3079.3|528
1720569600000|2024-07-10 00:00:00|3080.7|3078.7|3078.2|3076.2|3082.6|3080.1|3076.9|3074.4|1693
1720573200000|2024-07-10 01:00:00|3078.3|3076.3|3092.6|3089.6|3096.2|3093.5|3077.1|3074.4|6785
1720576800000|2024-07-10 02:00:00|3092.1|3090.1|3098.3|3095.3|3099.4|3096.8|3088.6|3086.1|4376
1720580400000|2024-07-10 03:00:00|3098.2|3095.2|3084|3081|3099.5|3096.7|3083|3080.4|3188
1720584000000|2024-07-10 04:00:00|3083.8|3080.8|3081.9|3078.9|3084|3081.2|3074.6|3071.9|1883
1720587600000|2024-07-10 05:00:00|3081.8|3078.8|3076.7|3074.7|3083.9|3081.4|3068.8|3066.5|4574
1720591200000|2024-07-10 06:00:00|3076.6|3074.6|3087.1|3084.1|3089.6|3086.6|3071.4|3068.5|5360
1720594800000|2024-07-10 07:00:00|3087.2|3084.2|3094.8|3091.8|3099|3096.3|3087.2|3084.2|3844
1720598400000|2024-07-10 08:00:00|3094.9|3091.9|3099.5|3096.5|3102.9|3100.3|3091.3|3088.3|3659
1720602000000|2024-07-10 09:00:00|3098.8|3096.8|3097.5|3094.5|3104.1|3101.7|3096.4|3093.9|3422
1720605600000|2024-07-10 10:00:00|3097.6|3094.6|3093.6|3090.6|3102.6|3099.7|3093.4|3090.4|2610
1720609200000|2024-07-10 11:00:00|3093.3|3090.3|3106.6|3104.6|3108.9|3106.2|3092.8|3089.9|3837
1720612800000|2024-07-10 12:00:00|3106.9|3104.9|3099.1|3097.1|3112.6|3109.6|3097.5|3095.1|5756
1720616400000|2024-07-10 13:00:00|3098.9|3096.9|3111.7|3108.7|3118.2|3115.7|3093.8|3091.1|10980
1720620000000|2024-07-10 14:00:00|3111.6|3108.6|3081.3|3079.3|3114.6|3112.6|3081|3078.4|11308
1720623600000|2024-07-10 15:00:00|3081.1|3079.1|3090.8|3088.8|3099.1|3096.7|3078|3075.5|7892
1720627200000|2024-07-10 16:00:00|3091.7|3088.7|3087.8|3084.8|3097.4|3094.9|3086.2|3083.6|4886
1720630800000|2024-07-10 17:00:00|3087.3|3085.3|3082|3079|3090.2|3087.5|3066.1|3063.7|6119
1720634400000|2024-07-10 18:00:00|3081.6|3079.6|3082|3080|3084.2|3081.7|3075.4|3073.2|3375
1720638000000|2024-07-10 19:00:00|3082.1|3080.1|3084|3082|3085.2|3082.9|3079|3076.9|2125
1720641600000|2024-07-10 20:00:00|3084.2|3082.2|3083.1|3080.1|3086.3|3083.8|3081.5|3078.8|996
1720648800000|2024-07-10 22:00:00|3083.4|3080.4|3086.9|3083.9|3087.5|3084.8|3080.9|3077.7|287
1720652400000|2024-07-10 23:00:00|3086.2|3084.2|3087.6|3084.6|3087.6|3084.6|3085.2|3082.2|401
1720656000000|2024-07-11 00:00:00|3087.4|3084.4|3090.4|3087.4|3091.3|3088.3|3083.6|3080.6|1502
1720659600000|2024-07-11 01:00:00|3090.3|3087.3|3096.4|3093.4|3098.5|3095.8|3088.4|3085.9|4869
1720663200000|2024-07-11 02:00:00|3096.2|3093.2|3095.8|3092.8|3100.9|3098|3094.2|3091.5|3367
1720666800000|2024-07-11 03:00:00|3095.7|3092.7|3103.2|3100.2|3104.9|3102|3093.7|3090.7|2719
1720670400000|2024-07-11 04:00:00|3103.3|3100.3|3105.8|3102.8|3106.3|3103.5|3102.8|3100.2|1043
1720674000000|2024-07-11 05:00:00|3105.9|3102.9|3109.8|3106.8|3110.8|3108.4|3103.9|3101.3|2901
1720677600000|2024-07-11 06:00:00|3109.7|3106.7|3104.7|3102.7|3112.1|3109.1|3095.6|3093.1|4674
1720681200000|2024-07-11 07:00:00|3104.9|3101.9|3093.9|3091.9|3105.3|3102.8|3089.2|3086.8|2963
1720684800000|2024-07-11 08:00:00|3094.1|3092.1|3101.1|3098.1|3102.2|3099.5|3091.1|3088.6|3023
1720688400000|2024-07-11 09:00:00|3101.2|3098.2|3108.1|3105.1|3109.8|3107.2|3100.5|3097.8|1852
1720692000000|2024-07-11 10:00:00|3108.2|3105.2|3104.7|3101.7|3108.2|3105.4|3097.6|3095.6|1805
1720695600000|2024-07-11 11:00:00|3103.9|3101.9|3093|3091|3104.8|3102.4|3088.9|3086.4|2434
1720699200000|2024-07-11 12:00:00|3092.8|3090.8|3167.1|3164.1|3177.2|3174.2|3090.4|3085.3|11468
1720702800000|2024-07-11 13:00:00|3166.7|3163.7|3150.4|3147.4|3176.9|3173.9|3121|3118|16734
1720706400000|2024-07-11 14:00:00|3150.5|3147.5|3156.7|3153.7|3159.1|3156.1|3129.2|3126.2|12224
1720710000000|2024-07-11 15:00:00|3157.1|3154.1|3142.7|3139.7|3168.8|3165.8|3142.6|3139.6|9453
1720713600000|2024-07-11 16:00:00|3142.8|3139.8|3134.6|3131.6|3147.5|3145|3133.4|3130.4|5827
1720717200000|2024-07-11 17:00:00|3134.5|3131.5|3144.4|3141.4|3149.8|3147|3131.1|3128.1|5252
1720720800000|2024-07-11 18:00:00|3144.1|3141.1|3147.9|3144.9|3149.6|3147.1|3141|3138.2|2903
1720724400000|2024-07-11 19:00:00|3147.6|3144.6|3145.2|3142.2|3153.7|3151.3|3145.2|3142.2|2150
1720728000000|2024-07-11 20:00:00|3145.1|3142.1|3147.1|3144.1|3147.8|3144.8|3140.9|3138.4|1139
1720735200000|2024-07-11 22:00:00|3143.7|3140.7|3140.4|3137.4|3144.9|3141.9|3137.1|3134.1|1286
1720738800000|2024-07-11 23:00:00|3140.3|3137.3|3141.8|3138.8|3142.3|3139.3|3137.2|3134.2|2601
1720742400000|2024-07-12 00:00:00|3141.7|3138.7|3134|3131|3142.1|3139.1|3130.7|3127.7|4018
1720746000000|2024-07-12 01:00:00|3134.4|3131.4|3124.1|3121.1|3140.4|3137.4|3116.8|3113.8|7213
1720749600000|2024-07-12 02:00:00|3124.2|3121.2|3130.7|3127.7|3134.7|3131.7|3120.3|3117.3|4466
1720753200000|2024-07-12 03:00:00|3130.4|3127.4|3121|3118|3130.7|3128.1|3117.4|3114.4|3207
1720756800000|2024-07-12 04:00:00|3120.9|3117.9|3119.7|3117.7|3124.7|3122.1|3119.2|3116.6|1683
1720760400000|2024-07-12 05:00:00|3119.8|3117.8|3104.1|3101.1|3121.1|3118.8|3094.8|3092|5023
1720764000000|2024-07-12 06:00:00|3104|3101|3084.1|3081.1|3104.3|3101.3|3077.1|3074.1|7830
1720767600000|2024-07-12 07:00:00|3084.2|3081.2|3075.2|3073.2|3084.7|3081.7|3067.5|3064.7|5768
1720771200000|2024-07-12 08:00:00|3075.3|3073.3|3088.1|3086.1|3089|3086.5|3073.6|3071.2|5226
1720774800000|2024-07-12 09:00:00|3088.7|3086.7|3082.1|3079.1|3089.7|3087.3|3078.1|3075.1|3583
1720778400000|2024-07-12 10:00:00|3081.8|3078.8|3073.6|3070.6|3083.9|3080.9|3067.2|3065.1|3470
1720782000000|2024-07-12 11:00:00|3073.7|3070.7|3075.4|3072.4|3080.2|3077.6|3070.3|3067.7|3794
1720785600000|2024-07-12 12:00:00|3075.5|3072.5|3053.6|3050.6|3080.9|3078.2|3040.4|3037.4|11483
1720789200000|2024-07-12 13:00:00|3053.9|3050.9|3077.9|3074.9|3081.8|3078.8|3053.9|3050.9|13048
1720792800000|2024-07-12 14:00:00|3079|3076|3095.6|3092.6|3099|3096|3079|3075.6|12123
1720796400000|2024-07-12 15:00:00|3095.8|3092.8|3091.9|3089.9|3099.7|3097.6|3088.9|3086.5|7089
1720800000000|2024-07-12 16:00:00|3092.1|3090.1|3096.1|3094.1|3102|3099.5|3091.7|3089.4|4755
1720803600000|2024-07-12 17:00:00|3096.2|3094.2|3098.1|3095.1|3098.7|3095.8|3088.9|3086.1|3580
1720807200000|2024-07-12 18:00:00|3098.2|3095.2|3087.6|3085.6|3098.6|3096|3087|3084.6|2307
1720810800000|2024-07-12 19:00:00|3087.7|3085.7|3080.4|3077.4|3089.1|3086.5|3077.3|3074.8|2334
1720814400000|2024-07-12 20:00:00|3080.3|3077.3|3080.6|3077.6|3084.1|3079.3|3074.3|3071.9|1432
1720994400000|2024-07-14 22:00:00|3081|3078|3062.1|3060.1|3086.6|3081.1|3060.5|3057.5|2517
1720998000000|2024-07-14 23:00:00|3062|3060|3064.1|3062.1|3065.4|3062.4|3057.5|3054.9|1576
1721001600000|2024-07-15 00:00:00|3064|3062|3071.1|3068.1|3074|3071|3057.6|3055|1916
1721005200000|2024-07-15 01:00:00|3071.2|3068.2|3088.7|3085.7|3090.1|3087.1|3062.4|3059.4|5958
1721008800000|2024-07-15 02:00:00|3089|3086|3085.9|3082.9|3096.5|3093.5|3084.8|3081.8|3726
1721012400000|2024-07-15 03:00:00|3085.7|3082.7|3095.2|3092.2|3096|3093|3083.3|3080.3|2028
1721016000000|2024-07-15 04:00:00|3095.3|3092.3|3095|3092|3102.6|3099.6|3094.7|3091.7|1566
1721019600000|2024-07-15 05:00:00|3094.9|3091.9|3082.5|3079.5|3101.7|3098.7|3080.7|3078.3|3804
1721023200000|2024-07-15 06:00:00|3082.6|3079.6|3065.3|3062.3|3083.4|3080.7|3064.8|3061.9|6172
1721026800000|2024-07-15 07:00:00|3065.2|3062.2|3071.7|3069.7|3073.1|3070.1|3060.2|3057.7|4672
1721030400000|2024-07-15 08:00:00|3072.1|3070.1|3073|3071|3074.3|3071.9|3066.1|3063.6|3024
1721034000000|2024-07-15 09:00:00|3072.7|3070.7|3071.5|3068.5|3074.1|3072.1|3068.8|3066.8|2425
1721037600000|2024-07-15 10:00:00|3071.4|3068.4|3075.4|3072.4|3080.5|3078|3069.1|3066.1|2932
1721041200000|2024-07-15 11:00:00|3075.5|3072.5|3080|3078|3085|3082.5|3075.5|3072.5|4010
1721044800000|2024-07-15 12:00:00|3080.1|3078.1|3067.5|3065.5|3081.9|3079.2|3060.6|3058.6|6715
1721048400000|2024-07-15 13:00:00|3067.6|3065.6|3083.6|3080.6|3084|3082|3053.6|3051.3|11008
1721052000000|2024-07-15 14:00:00|3083.7|3080.7|3104|3101|3104.2|3101.9|3078.3|3075.8|9195
1721055600000|2024-07-15 15:00:00|3104.1|3101.1|3096.1|3094.1|3110.4|3108|3091.7|3089.4|8617
1721059200000|2024-07-15 16:00:00|3096|3094|3085.1|3082.1|3111.3|3108.3|3084.5|3082|7562
1721062800000|2024-07-15 17:00:00|3085.5|3082.5|3069.7|3066.7|3085.5|3082.5|3062.9|3060.1|8062
1721066400000|2024-07-15 18:00:00|3069.9|3066.9|3071.6|3068.6|3075.8|3073.4|3064.3|3061.3|3765
1721070000000|2024-07-15 19:00:00|3071.7|3068.7|3070.3|3067.3|3072.3|3069.8|3067.1|3064.6|3184
1721073600000|2024-07-15 20:00:00|3069.9|3067.9|3069.4|3066.4|3071.7|3069.3|3068.2|3065.2|1102
1721080800000|2024-07-15 22:00:00|3068.6|3065.6|3063.5|3061.5|3071.9|3065.9|3062.8|3059.8|711
1721084400000|2024-07-15 23:00:00|3063.7|3061.7|3063.8|3060.8|3067|3064.3|3061.5|3058.6|1142
1721088000000|2024-07-16 00:00:00|3063.6|3060.6|3062.5|3059.5|3064.6|3061.6|3057.7|3054.7|2358
1721091600000|2024-07-16 01:00:00|3062.6|3059.6|3077|3074|3080.1|3077.1|3061.5|3058.5|5917
1721095200000|2024-07-16 02:00:00|3077.3|3074.3|3085.2|3083.2|3087.9|3084.9|3074.8|3071.9|4667
1721098800000|2024-07-16 03:00:00|3085.1|3083.1|3083.7|3080.7|3089.4|3086.4|3079.7|3076.7|2969
1721102400000|2024-07-16 04:00:00|3083.2|3080.2|3080|3077|3084|3081|3075.1|3072.5|1815
1721106000000|2024-07-16 05:00:00|3079.9|3076.9|3087.6|3084.6|3088.1|3085.6|3075.6|3073|3874
1721109600000|2024-07-16 06:00:00|3087.7|3084.7|3086.6|3083.6|3089|3086.4|3078.8|3076.2|4688
1721113200000|2024-07-16 07:00:00|3086.7|3083.7|3082.1|3080.1|3089.5|3087.4|3077.9|3075.6|4424
1721116800000|2024-07-16 08:00:00|3082.4|3079.4|3077|3075|3082.9|3080.5|3068.9|3066.3|4497
1721120400000|2024-07-16 09:00:00|3076.9|3074.9|3089.9|3087.9|3092.2|3089.8|3075.9|3073.9|4203
1721124000000|2024-07-16 10:00:00|3089.8|3087.8|3088|3086|3091.8|3089.8|3087.8|3085.7|2825
1721127600000|2024-07-16 11:00:00|3087.9|3085.9|3082.1|3080.1|3092.6|3090.6|3079.2|3076.9|3561
1721131200000|2024-07-16 12:00:00|3082|3080|3061.5|3059.5|3092.5|3089.6|3050.3|3047.3|9670
1721134800000|2024-07-16 13:00:00|3061|3059|3083.7|3080.7|3097.8|3095.5|3057.4|3054.4|12213
1721138400000|2024-07-16 14:00:00|3083.8|3080.8|3104|3102|3107.3|3104.9|3074.3|3071.9|11554
1721142000000|2024-07-16 15:00:00|3104.1|3102.1|3134.6|3132.6|3142.1|3139.4|3104.1|3102.1|11890
1721145600000|2024-07-16 16:00:00|3134.8|3132.8|3122.1|3120.1|3137.3|3134.7|3113.1|3111.1|8681
1721149200000|2024-07-16 17:00:00|3121.6|3119.6|3128|3126|3135.4|3133.3|3118.7|3116.7|5591
1721152800000|2024-07-16 18:00:00|3127.8|3125.8|3129.4|3127.4|3132.8|3130.7|3124|3121.9|3880
1721156400000|2024-07-16 19:00:00|3129.5|3127.5|3133.4|3131.4|3134.8|3132.4|3127.2|3125.2|2964
1721160000000|2024-07-16 20:00:00|3133.7|3131.7|3126.7|3123.7|3135.5|3133.5|3123.1|3114.1|1780
1721167200000|2024-07-16 22:00:00|3126.2|3123.2|3127.2|3125.2|3128.7|3126.7|3123.6|3121.6|1252
1721170800000|2024-07-16 23:00:00|3127.1|3125.1|3128.7|3125.7|3128.8|3126.8|3121.8|3119.8|1322
1721174400000|2024-07-17 00:00:00|3128.1|3126.1|3131.7|3128.7|3134.5|3131.5|3123.2|3120.2|3033
1721178000000|2024-07-17 01:00:00|3131.6|3128.6|3132.7|3129.7|3144.7|3141.7|3125.1|3122.1|8540
1721181600000|2024-07-17 02:00:00|3133.3|3130.3|3129.3|3126.3|3140.9|3137.9|3114.9|3111.9|6078
1721185200000|2024-07-17 03:00:00|3129.1|3126.1|3110.9|3107.9|3129.3|3126.3|3103.9|3100.9|5323
1721188800000|2024-07-17 04:00:00|3111|3108|3108.3|3105.3|3115.9|3112.9|3106.7|3103.7|2304
1721192400000|2024-07-17 05:00:00|3108.2|3105.2|3091|3088|3113.3|3110.3|3090.2|3087.2|5303
1721196000000|2024-07-17 06:00:00|3090.7|3087.7|3086.5|3083.5|3092.7|3090.1|3079.1|3076.1|8056
1721199600000|2024-07-17 07:00:00|3086.7|3083.7|3095.4|3092.4|3096.4|3093.4|3073.8|3071.7|6477
1721203200000|2024-07-17 08:00:00|3095.3|3092.3|3099.4|3096.4|3102|3099.2|3088.2|3085.2|6914
1721206800000|2024-07-17 09:00:00|3099.3|3096.3|3096.8|3093.8|3099.7|3096.9|3088|3085.1|5600
1721210400000|2024-07-17 10:00:00|3096.7|3093.7|3092.7|3089.7|3103.9|3101.3|3090.8|3088|4924
1721214000000|2024-07-17 11:00:00|3092.2|3089.2|3099.4|3097.4|3106.6|3103.8|3091.5|3088.5|4990
1721217600000|2024-07-17 12:00:00|3099.3|3097.3|3096.2|3094.2|3104.5|3102.2|3089.9|3087.4|6823
1721221200000|2024-07-17 13:00:00|3095.8|3093.8|3105.1|3103.1|3107.4|3105.4|3079.5|3077|13142
1721224800000|2024-07-17 14:00:00|3105|3103|3036.7|3033.7|3106.4|3104.1|3032.5|3029.5|15200
1721228400000|2024-07-17 15:00:00|3036.5|3033.5|3032.4|3029.4|3042.4|3039.4|3018|3015|12605
1721232000000|2024-07-17 16:00:00|3032.6|3029.6|3016.4|3013.4|3035.1|3032.8|3006.1|3003.1|9447
1721235600000|2024-07-17 17:00:00|3016.5|3013.5|3018.3|3015.3|3024.7|3021.7|3012|3009.4|7652
1721239200000|2024-07-17 18:00:00|3018.2|3015.2|3026.3|3024.3|3028.6|3025.8|3015.8|3012.9|3842
1721242800000|2024-07-17 19:00:00|3026.4|3024.4|3030.9|3027.9|3033.2|3030.8|3026.3|3024.2|3530
1721246400000|2024-07-17 20:00:00|3031.8|3028.8|3031.7|3028.7|3035.1|3032.1|3029.2|3026.8|1352
1721253600000|2024-07-17 22:00:00|3035|3026|3039.6|3036.6|3041.2|3038.5|3031.2|3025.3|1028
1721257200000|2024-07-17 23:00:00|3039.5|3036.5|3040.6|3037.6|3042.6|3039.6|3036.7|3033.7|1924
1721260800000|2024-07-18 00:00:00|3040.3|3038.3|3032.2|3029.2|3041.5|3038.5|3031.6|3028.6|2839
1721264400000|2024-07-18 01:00:00|3032.1|3029.1|3039.6|3036.6|3041.5|3038.5|3025.9|3022.9|7196
1721268000000|2024-07-18 02:00:00|3039.5|3036.5|3040|3037|3040.9|3037.9|3031.8|3028.8|4421
1721271600000|2024-07-18 03:00:00|3039.9|3036.9|3042.7|3039.7|3047|3044|3037.3|3034.7|3899
1721275200000|2024-07-18 04:00:00|3042.9|3039.9|3037.5|3034.5|3044|3041.2|3037.3|3034.4|2341
1721278800000|2024-07-18 05:00:00|3037.8|3034.8|3043|3040|3049.3|3046.9|3036.8|3033.8|4547
1721282400000|2024-07-18 06:00:00|3043.2|3040.2|3055.2|3052.2|3055.4|3052.7|3037.9|3035.1|6019
1721286000000|2024-07-18 07:00:00|3055.3|3052.3|3051.4|3049.4|3056.4|3054.4|3048.5|3046.1|4432
1721289600000|2024-07-18 08:00:00|3051.6|3049.6|3050.7|3048.7|3054|3051.5|3044.4|3042|4097
1721293200000|2024-07-18 09:00:00|3050.8|3048.8|3055.1|3053.1|3061|3058.7|3050.8|3048.5|3706
1721296800000|2024-07-18 10:00:00|3055.5|3052.5|3048|3046|3056|3053.4|3042.1|3040.1|3702
1721300400000|2024-07-18 11:00:00|3048.5|3045.5|3038.5|3036.5|3050.6|3048.2|3038.2|3036|3445
1721304000000|2024-07-18 12:00:00|3038.7|3036.7|3038.8|3036.8|3051.5|3045.5|3035.3|3032.8|7939
1721307600000|2024-07-18 13:00:00|3038.9|3036.9|3038.5|3035.5|3045.8|3043.3|3029.4|3027|12716
1721311200000|2024-07-18 14:00:00|3038.4|3035.4|3030.9|3028.9|3044.9|3042.4|3010.7|3008.6|11033
1721314800000|2024-07-18 15:00:00|3031|3029|3002.8|2999.8|3031|3029|3001.5|2999.5|9851
1721318400000|2024-07-18 16:00:00|3002.9|2999.9|3004.9|3002.9|3008.6|3006.6|2989.5|2987.5|7491
1721322000000|2024-07-18 17:00:00|3005|3003|3004.2|3002.2|3012.5|3010.2|2998.6|2996.6|6287
1721325600000|2024-07-18 18:00:00|3004.1|3002.1|2992.9|2990.9|3004.7|3002.6|2988.9|2986.3|4635
1721329200000|2024-07-18 19:00:00|2993|2991|2981.4|2978.4|2994.1|2991.7|2975.5|2973.1|6554
1721332800000|2024-07-18 20:00:00|2981.8|2978.8|2984|2981|2988|2984.8|2978.8|2976.2|2121
1721340000000|2024-07-18 22:00:00|2982|2979|2979.4|2976.4|2985.9|2983.4|2978.2|2975.2|1094
1721343600000|2024-07-18 23:00:00|2979.5|2976.5|2974.6|2971.6|2984.3|2981.4|2974.6|2971.6|1370
1721347200000|2024-07-19 00:00:00|2974.7|2971.7|2971.1|2968.1|2975.3|2972.3|2951.2|2948.7|6622
1721350800000|2024-07-19 01:00:00|2971|2968|2950|2947|2971.9|2968.9|2939.8|2936.8|9969
1721354400000|2024-07-19 02:00:00|2949.9|2946.9|2962.8|2959.8|2966.2|2963.2|2949.1|2946.1|5884
1721358000000|2024-07-19 03:00:00|2962|2960|2967.9|2965.9|2969.7|2967.3|2958.8|2955.8|3755
1721361600000|2024-07-19 04:00:00|2968.6|2965.6|2960.9|2957.9|2970|2967.2|2958.2|2955.2|2089
1721365200000|2024-07-19 05:00:00|2961|2958|2952.9|2949.9|2961.7|2958.7|2947.7|2945.4|4109
1721368800000|2024-07-19 06:00:00|2953|2950|2938.5|2936.5|2954.1|2951.8|2934.6|2932|8570
1721372400000|2024-07-19 07:00:00|2938.4|2936.4|2930|2928|2941.6|2939.1|2919.9|2917.8|5987
1721376000000|2024-07-19 08:00:00|2929.9|2927.9|2935.5|2933.5|2938.5|2936.5|2924.6|2922.6|5711
1721379600000|2024-07-19 09:00:00|2935.6|2933.6|2927.2|2925.2|2936.1|2934.1|2920.4|2918.4|4619
1721383200000|2024-07-19 10:00:00|2927|2925|2918.4|2916.4|2927.5|2925.5|2914.2|2912.2|4703
1721386800000|2024-07-19 11:00:00|2918.5|2916.5|2910|2908|2925.3|2922.8|2905.7|2903.6|5952
1721390400000|2024-07-19 12:00:00|2909.9|2907.9|2907|2905|2912|2909.5|2895.6|2893.2|8995
1721394000000|2024-07-19 13:00:00|2907.1|2905.1|2915.7|2913.7|2919.6|2917.6|2888.2|2885.7|14777
1721397600000|2024-07-19 14:00:00|2915.6|2913.6|2911.6|2909.6|2925.4|2923.4|2904.2|2902.2|11732
1721401200000|2024-07-19 15:00:00|2911.7|2909.7|2923.5|2921.5|2930|2928|2910.6|2908.6|8295
1721404800000|2024-07-19 16:00:00|2923.7|2921.7|2914.8|2912.8|2925|2923|2911.7|2909.7|5010
1721408400000|2024-07-19 17:00:00|2914.9|2912.9|2914|2912|2919.1|2917.1|2909.3|2907.3|5208
1721412000000|2024-07-19 18:00:00|2914.3|2912.3|2920|2918|2920.4|2918.4|2913.3|2911.3|3137
1721415600000|2024-07-19 19:00:00|2920.1|2918.1|2922.9|2920.9|2925.5|2923.5|2919.1|2917.1|3404
1721419200000|2024-07-19 20:00:00|2923|2921|2923.3|2920.3|2924|2921.6|2921.3|2918.4|813
1721599200000|2024-07-21 22:00:00|2924.2|2921.2|2943.1|2940.1|2943.3|2940.3|2922.8|2919.8|2305
1721602800000|2024-07-21 23:00:00|2942.9|2939.9|2943.3|2940.3|2944.7|2941.7|2937.4|2934.4|1937
1721606400000|2024-07-22 00:00:00|2943.4|2940.4|2931.8|2928.8|2943.6|2940.6|2930.6|2927.6|2709
1721610000000|2024-07-22 01:00:00|2931.5|2928.5|2921.5|2918.5|2941.1|2938.1|2920.4|2917.4|7869
1721613600000|2024-07-22 02:00:00|2920.9|2917.9|2917.5|2914.5|2921.5|2918.5|2907.9|2904.9|5661
1721617200000|2024-07-22 03:00:00|2917.6|2914.6|2915.7|2912.7|2923.8|2920.8|2915.6|2912.7|3115
1721620800000|2024-07-22 04:00:00|2915.8|2912.8|2913.4|2910.4|2916.1|2913.1|2908.7|2905.8|2561
1721624400000|2024-07-22 05:00:00|2913.1|2911.1|2907.9|2904.9|2917.4|2914.4|2907.1|2904.1|4713
1721628000000|2024-07-22 06:00:00|2907.7|2904.7|2903|2900|2911.1|2908.1|2900|2897|7250
1721631600000|2024-07-22 07:00:00|2903.1|2900.1|2905|2903|2909.7|2907.2|2892.6|2890|4756
1721635200000|2024-07-22 08:00:00|2905.2|2903.2|2910.3|2908.3|2915.7|2913.1|2902.3|2899.8|3868
1721638800000|2024-07-22 09:00:00|2910.4|2908.4|2912.4|2910.4|2914.2|2912.1|2905|2903|3282
1721642400000|2024-07-22 10:00:00|2912.5|2910.5|2907|2905|2915.2|2913.2|2906.9|2904.9|2857
1721646000000|2024-07-22 11:00:00|2906.9|2904.9|2890.3|2888.3|2909|2907|2890|2887.6|3563
1721649600000|2024-07-22 12:00:00|2890.4|2888.4|2882.2|2880.2|2897.7|2895.7|2875.9|2873.3|8456
1721653200000|2024-07-22 13:00:00|2882.3|2880.3|2889.1|2887.1|2904.1|2902.1|2881.2|2878.4|10959
1721656800000|2024-07-22 14:00:00|2889.3|2887.3|2897.2|2895.2|2902.8|2900.8|2882.2|2880.2|9532
1721660400000|2024-07-22 15:00:00|2897.3|2895.3|2898.6|2896.6|2904.2|2902.1|2893.5|2891.5|6922
1721664000000|2024-07-22 16:00:00|2898.7|2896.7|2910.7|2908.7|2913.4|2911.4|2898.7|2896.7|4944
1721667600000|2024-07-22 17:00:00|2911.2|2909.2|2909.8|2907.8|2917.3|2915.3|2909.3|2907.3|3903
1721671200000|2024-07-22 18:00:00|2909.9|2907.9|2913.7|2911.7|2916.5|2914.5|2905.9|2903.9|2488
1721674800000|2024-07-22 19:00:00|2913.4|2911.4|2919|2917|2920.7|2918.7|2910.8|2908.4|2174
1721678400000|2024-07-22 20:00:00|2918.9|2916.9|2914.8|2911.8|2919.1|2917.1|2912.1|2909.3|1267
1721685600000|2024-07-22 22:00:00|2914.9|2911.9|2905|2903|2915.2|2912.2|2904.1|2902.1|919
1721689200000|2024-07-22 23:00:00|2905.1|2903.1|2908.6|2906.6|2909|2906.7|2904.6|2902.6|771
1721692800000|2024-07-23 00:00:00|2908.9|2906.9|2915.6|2912.6|2916.2|2913.2|2905.2|2902.9|2253
1721696400000|2024-07-23 01:00:00|2915.5|2912.5|2919.5|2916.5|2932.1|2929.1|2913.4|2910.7|9466
1721700000000|2024-07-23 02:00:00|2919.3|2916.3|2903.9|2901.9|2919.5|2917.1|2900.9|2898.5|5863
1721703600000|2024-07-23 03:00:00|2903.8|2901.8|2904.5|2901.5|2905.5|2902.8|2898.2|2895.2|4665
1721707200000|2024-07-23 04:00:00|2904.3|2901.3|2899.3|2897.3|2905.3|2903.2|2897.8|2894.8|1958
1721710800000|2024-07-23 05:00:00|2899.4|2897.4|2892.5|2890.5|2900.4|2898.3|2888|2885.4|4744
1721714400000|2024-07-23 06:00:00|2892.6|2890.6|2875.2|2872.2|2895.5|2892.6|2867.8|2865.7|9780
1721718000000|2024-07-23 07:00:00|2874.5|2872.5|2884.9|2882.9|2887.2|2885.1|2870.2|2867.4|7493
1721721600000|2024-07-23 08:00:00|2885|2883|2896.3|2894.3|2901.6|2899.4|2883.3|2881.1|5615
1721725200000|2024-07-23 09:00:00|2896.2|2894.2|2904.6|2902.6|2908.5|2906.4|2895|2892.7|4800
1721728800000|2024-07-23 10:00:00|2904.9|2902.9|2907.8|2905.8|2909.2|2907|2901.5|2899.5|4070
1721732400000|2024-07-23 11:00:00|2907.7|2905.7|2907.1|2905.1|2916|2914|2903.6|2901.6|4347
1721736000000|2024-07-23 12:00:00|2907.2|2905.2|2902.7|2900.7|2910.7|2908.7|2899.2|2897.2|6075
1721739600000|2024-07-23 13:00:00|2902.8|2900.8|2903.2|2900.2|2908.6|2906.6|2894.9|2892.9|11089
1721743200000|2024-07-23 14:00:00|2903.4|2900.4|2904.5|2902.5|2922.6|2920.4|2900.8|2898.8|9885
1721746800000|2024-07-23 15:00:00|2904.6|2902.6|2910.4|2908.4|2911.6|2909.6|2899.6|2897.6|5868
1721750400000|2024-07-23 16:00:00|2910.6|2908.6|2913.2|2911.2|2915.5|2913.5|2906.1|2904.1|4206
1721754000000|2024-07-23 17:00:00|2913.3|2911.3|2913.7|2911.7|2917.8|2915.8|2909.3|2907.3|4386
1721757600000|2024-07-23 18:00:00|2913.5|2911.5|2915.3|2913.3|2916.3|2914.3|2910.7|2908.7|2081
1721761200000|2024-07-23 19:00:00|2915.2|2913.2|2922.8|2920.8|2924.6|2922|2915.1|2913.1|1919
1721764800000|2024-07-23 20:00:00|2922.7|2920.7|2925|2922|2925.9|2923.8|2919.5|2917.5|1677
1721772000000|2024-07-23 22:00:00|2923.3|2920.3|2921.7|2918.7|2923.8|2920.8|2917.9|2915.2|1116
1721775600000|2024-07-23 23:00:00|2921.6|2918.6|2921.6|2918.6|2924.1|2921.1|2919.2|2916.2|1066
1721779200000|2024-07-24 00:00:00|2921.5|2918.5|2923.1|2920.1|2923.6|2920.6|2921.5|2918.5|263
1721782800000|2024-07-24 01:00:00|2922.7|2919.7|2917.6|2914.6|2927.2|2924.7|2908.8|2905.8|8373
1721786400000|2024-07-24 02:00:00|2917.1|2914.1|2932.4|2929.4|2935.8|2933.8|2913.6|2910.6|7193
1721790000000|2024-07-24 03:00:00|2932.3|2929.3|2931.9|2929.9|2938.6|2935.9|2929.8|2927.4|5616
1721793600000|2024-07-24 04:00:00|2932|2930|2932|2930|2933.5|2931.3|2922.9|2920.4|3296
1721797200000|2024-07-24 05:00:00|2932.1|2930.1|2929|2927|2934|2931.5|2924.6|2922.1|5565
1721800800000|2024-07-24 06:00:00|2928.6|2926.6|2934|2932|2938.4|2936.4|2925.1|2922.8|8031
1721804400000|2024-07-24 07:00:00|2933.7|2931.7|2926.5|2923.5|2934.6|2932.5|2920.1|2918.1|5533
1721808000000|2024-07-24 08:00:00|2926.3|2923.3|2921.6|2919.6|2926.8|2924.8|2919.4|2917.4|3879
1721811600000|2024-07-24 09:00:00|2921.5|2919.5|2925.5|2923.5|2926.7|2924.7|2917|2915|3455
1721815200000|2024-07-24 10:00:00|2925.4|2923.4|2931.2|2929.2|2933.2|2930.8|2925.4|2923.4|3079
1721818800000|2024-07-24 11:00:00|2931.1|2929.1|2937.7|2935.7|2940|2938|2927.7|2925.5|3585
1721822400000|2024-07-24 12:00:00|2937.8|2935.8|2938.2|2936.2|2940.5|2938.5|2924.9|2922.9|6403
1721826000000|2024-07-24 13:00:00|2938.4|2936.4|2929.2|2926.2|2946.7|2944.3|2923.3|2921.3|11862
1721829600000|2024-07-24 14:00:00|2928.9|2925.9|2940.7|2938.7|2942.9|2940.9|2919.6|2917.2|11357
1721833200000|2024-07-24 15:00:00|2940.8|2938.8|2930.5|2928.5|2945.6|2943.6|2930|2928|7698
1721836800000|2024-07-24 16:00:00|2930.3|2928.3|2921.8|2919.8|2930.8|2928.7|2918.9|2916.9|5952
1721840400000|2024-07-24 17:00:00|2921.7|2919.7|2905.3|2903.3|2922.4|2920.4|2903.6|2901.6|6008
1721844000000|2024-07-24 18:00:00|2905|2903|2902.5|2900.5|2906.9|2904.9|2899.3|2897.3|5173
1721847600000|2024-07-24 19:00:00|2902.6|2900.6|2895.6|2893.6|2903.3|2901.3|2894.8|2892.8|4444
1721851200000|2024-07-24 20:00:00|2896.1|2894.1|2893|2890|2896.5|2894.5|2890.4|2887.4|3024
1721858400000|2024-07-24 22:00:00|2891.9|2888.9|2888.6|2885.6|2892.1|2888.9|2882.1|2879.1|1042
1721862000000|2024-07-24 23:00:00|2889|2886|2890.7|2887.7|2893.3|2890.3|2887.6|2884.6|725
1721865600000|2024-07-25 00:00:00|2891.2|2888.2|2887.8|2884.8|2891.4|2888.4|2882.5|2879.5|2321
1721869200000|2024-07-25 01:00:00|2887.9|2884.9|2831.2|2828.2|2892.8|2889.8|2819.7|2817.6|12838
1721872800000|2024-07-25 02:00:00|2831.1|2828.1|2802|2799|2831.6|2829|2790|2787.2|11057
1721876400000|2024-07-25 03:00:00|2801.9|2798.9|2793|2790|2802.4|2799.5|2781.4|2778.5|7622
1721880000000|2024-07-25 04:00:00|2793.1|2790.1|2796.2|2794.2|2798.2|2795.6|2787.7|2785|3500
1721883600000|2024-07-25 05:00:00|2796.5|2794.5|2798.1|2796.1|2799.7|2797.6|2775.2|2772.2|6879
1721887200000|2024-07-25 06:00:00|2798.2|2796.2|2800.2|2798.2|2813.1|2810.2|2792.4|2790.2|9129
1721890800000|2024-07-25 07:00:00|2799.7|2797.7|2793.8|2790.8|2801.2|2798.9|2788.7|2786.7|7232
1721894400000|2024-07-25 08:00:00|2793.1|2791.1|2801.5|2798.5|2805.3|2803|2792.2|2789.9|6783
1721898000000|2024-07-25 09:00:00|2800.7|2798.7|2791.9|2789.9|2801|2798.7|2779.9|2777.7|5891
1721901600000|2024-07-25 10:00:00|2792.3|2790.3|2798.9|2796.9|2803.8|2801.8|2786.6|2784.2|4674
1721905200000|2024-07-25 11:00:00|2799|2797|2758|2756|2802.2|2800|2752.6|2749.7|6952
1721908800000|2024-07-25 12:00:00|2757.9|2755.9|2765.1|2762.1|2774.8|2770.7|2743.1|2740.1|12011
1721912400000|2024-07-25 13:00:00|2764.8|2761.8|2772.5|2769.5|2782.3|2779.3|2758.6|2755.6|15052
1721916000000|2024-07-25 14:00:00|2772.1|2769.1|2796.3|2793.3|2798.1|2796|2762.7|2760.7|13697
1721919600000|2024-07-25 15:00:00|2796.5|2793.5|2791.9|2789.9|2799.6|2797.6|2785|2783|8705
1721923200000|2024-07-25 16:00:00|2792|2790|2790.4|2788.4|2798.9|2796.9|2783.9|2781.4|7354
1721926800000|2024-07-25 17:00:00|2790.5|2788.5|2783|2781|2796.1|2794.1|2774.9|2772.9|6934
1721930400000|2024-07-25 18:00:00|2783.2|2781.2|2779.4|2777.4|2790.3|2788.3|2779.1|2777.1|4152
1721934000000|2024-07-25 19:00:00|2779.1|2777.1|2784.4|2782.4|2789.6|2787.6|2777.5|2775.5|3744
1721937600000|2024-07-25 20:00:00|2784.3|2782.3|2786|2783|2787.3|2784.3|2778.3|2776.3|2105
1721944800000|2024-07-25 22:00:00|2785.1|2782.1|2786.9|2783.9|2793.7|2784.7|2783|2780.4|979
1721948400000|2024-07-25 23:00:00|2787|2784|2785.3|2782.3|2788.9|2785.9|2783|2780.3|1238
1721952000000|2024-07-26 00:00:00|2785.2|2782.2|2785.8|2782.8|2791|2788.5|2784.6|2782.1|2042
1721955600000|2024-07-26 01:00:00|2786|2783|2806.2|2803.2|2809.1|2806.5|2762.7|2760|9466
1721959200000|2024-07-26 02:00:00|2806.1|2803.1|2794.1|2791.1|2807.4|2804.8|2792.9|2789.9|5756
1721962800000|2024-07-26 03:00:00|2794|2791|2780.4|2777.4|2799.9|2797.2|2780|2777|5022
1721966400000|2024-07-26 04:00:00|2780.5|2777.5|2772.6|2769.6|2782.9|2780.3|2771.9|2769.3|2910
1721970000000|2024-07-26 05:00:00|2772.7|2769.7|2789.1|2786.1|2791.4|2788.8|2768.2|2765.2|5089
1721973600000|2024-07-26 06:00:00|2789.2|2786.2|2772.3|2769.3|2789.2|2786.2|2766.7|2764.1|6611
1721977200000|2024-07-26 07:00:00|2772.1|2769.1|2768.7|2766.7|2775.3|2773.3|2759.9|2757.5|4799
1721980800000|2024-07-26 08:00:00|2768.9|2766.9|2778.8|2776.8|2779.3|2777.3|2768.5|2766.2|5051
1721984400000|2024-07-26 09:00:00|2778.5|2776.5|2779.8|2777.8|2782.6|2780.2|2773.6|2771.6|3777
1721988000000|2024-07-26 10:00:00|2779.9|2777.9|2776.2|2774.2|2782.2|2780.2|2776.2|2774.2|2633
1721991600000|2024-07-26 11:00:00|2776.1|2774.1|2777.3|2775.3|2780.6|2778.6|2773.2|2771.2|3363
1721995200000|2024-07-26 12:00:00|2777.5|2775.5|2785.6|2783.6|2795.4|2793.4|2763.8|2761.4|9086
1721998800000|2024-07-26 13:00:00|2785.5|2783.5|2776.2|2773.2|2792.1|2789.9|2769.7|2767.6|9701
1722002400000|2024-07-26 14:00:00|2775|2772|2771.1|2769.1|2788.1|2786.1|2762.4|2760.4|9977
1722006000000|2024-07-26 15:00:00|2770.9|2768.9|2782.7|2780.7|2784.5|2782.5|2764.6|2761.9|6717
1722009600000|2024-07-26 16:00:00|2783|2781|2795.6|2793.6|2796.9|2794.9|2780.2|2778.2|4937
1722013200000|2024-07-26 17:00:00|2795.7|2793.7|2781.9|2779.9|2796|2794|2779.7|2777.7|4385
1722016800000|2024-07-26 18:00:00|2782.1|2780.1|2781.3|2779.3|2786.1|2784.1|2779.6|2777.6|2566
1722020400000|2024-07-26 19:00:00|2781.2|2779.2|2791.1|2789.1|2791.7|2789.7|2777.9|2775.9|2601
1722024000000|2024-07-26 20:00:00|2791.3|2789.3|2794.6|2791.6|2796.1|2793.4|2791.1|2788.2|1352
1722204000000|2024-07-28 22:00:00|2797.3|2794.3|2809.9|2806.9|2815.3|2812.3|2796.7|2788.3|3209
1722207600000|2024-07-28 23:00:00|2810|2807|2813.4|2810.4|2815.7|2812.7|2807.6|2804.6|2508
1722211200000|2024-07-29 00:00:00|2814.3|2811.3|2812.8|2809.8|2820.7|2818|2812|2809|3556
1722214800000|2024-07-29 01:00:00|2814.2|2811.2|2797.4|2794.4|2821.2|2818.2|2791.7|2788.7|9965
1722218400000|2024-07-29 02:00:00|2797|2794|2799.3|2796.3|2804.1|2801.1|2793.2|2790.5|5131
1722222000000|2024-07-29 03:00:00|2799.2|2796.2|2811.4|2808.4|2812.3|2809.4|2795.5|2792.5|2950
1722225600000|2024-07-29 04:00:00|2811.3|2808.3|2811.5|2808.5|2813.3|2810.3|2807.4|2804.4|1711
1722229200000|2024-07-29 05:00:00|2811.6|2808.6|2810.7|2807.7|2815.1|2812.1|2803.8|2801|3919
1722232800000|2024-07-29 06:00:00|2810.6|2807.6|2804.6|2802.6|2819.3|2816.3|2801.8|2798.8|5719
1722236400000|2024-07-29 07:00:00|2804.5|2802.5|2803|2800|2806.4|2804.4|2797.9|2795.3|5455
1722240000000|2024-07-29 08:00:00|2802.2|2800.2|2807.2|2804.2|2807.9|2805.2|2794.9|2792.9|4847
1722243600000|2024-07-29 09:00:00|2806.8|2804.8|2815.8|2813.8|2816.6|2814.1|2804.5|2801.7|3592
1722247200000|2024-07-29 10:00:00|2815.9|2813.9|2815.5|2812.5|2819.3|2817|2810|2807.5|3664
1722250800000|2024-07-29 11:00:00|2814.8|2812.8|2804.3|2802.3|2816|2813.5|2803.6|2801.3|4149
1722254400000|2024-07-29 12:00:00|2804.4|2802.4|2805.8|2803.8|2809.3|2807.3|2795.3|2793.1|6100
1722258000000|2024-07-29 13:00:00|2805.3|2803.3|2794.6|2791.6|2807.2|2804.8|2786.3|2783.7|9388
1722261600000|2024-07-29 14:00:00|2795.2|2792.2|2764.9|2761.9|2798.4|2795.8|2758.3|2756.2|9690
1722265200000|2024-07-29 15:00:00|2765|2762|2756.8|2754.8|2765|2762.4|2732.5|2729.5|9948
1722268800000|2024-07-29 16:00:00|2757.5|2755.5|2761.3|2759.3|2765.4|2762.6|2754.1|2752.1|5286
1722272400000|2024-07-29 17:00:00|2761.6|2759.6|2772|2769|2778.9|2776.9|2759.6|2757.6|6347
1722276000000|2024-07-29 18:00:00|2771.6|2769.6|2775.9|2772.9|2777.7|2774.8|2769.1|2767.1|3443
1722279600000|2024-07-29 19:00:00|2776.1|2773.1|2788.8|2786.8|2792.5|2790.5|2775.1|2772.1|3605
1722283200000|2024-07-29 20:00:00|2789.2|2786.2|2788.8|2785.8|2790.5|2787.9|2784.4|2781.9|1408
1722290400000|2024-07-29 22:00:00|2788.9|2785.9|2792|2789|2792.3|2789.4|2785.9|2783|832
1722294000000|2024-07-29 23:00:00|2792.1|2789.1|2783.7|2780.7|2792.1|2789.2|2783.1|2780.1|1309
1722297600000|2024-07-30 00:00:00|2784.3|2781.3|2781.7|2778.7|2785.8|2782.8|2778.9|2776.2|1935
1722301200000|2024-07-30 01:00:00|2781.8|2778.8|2771.2|2768.2|2782.9|2779.9|2764.4|2761.4|8881
1722304800000|2024-07-30 02:00:00|2771.3|2768.3|2784.8|2781.8|2791.3|2788.3|2766.5|2763.5|6585
1722308400000|2024-07-30 03:00:00|2784.9|2781.9|2785.7|2782.7|2788.8|2785.8|2780.5|2777.5|4807
1722312000000|2024-07-30 04:00:00|2785.8|2782.8|2793.1|2790.1|2795.9|2792.9|2785.7|2782.7|2988
1722315600000|2024-07-30 05:00:00|2792.7|2789.7|2793.2|2790.2|2800|2797|2786.2|2783.2|5718
1722319200000|2024-07-30 06:00:00|2793.3|2790.3|2795.3|2793.3|2800.6|2797.6|2787.3|2784.4|8086
1722322800000|2024-07-30 07:00:00|2795.4|2793.4|2795.7|2792.7|2798.4|2796.4|2792.2|2789.2|5012
1722326400000|2024-07-30 08:00:00|2795.5|2792.5|2787.7|2785.7|2801.3|2798.4|2786.2|2783.6|5391
1722330000000|2024-07-30 09:00:00|2788|2786|2783|2781|2788.6|2786|2781.6|2779.6|2633
1722333600000|2024-07-30 10:00:00|2782.9|2780.9|2791.6|2788.6|2795|2792.5|2781.7|2779.7|3187
1722337200000|2024-07-30 11:00:00|2791.5|2788.5|2780.6|2777.6|2792.6|2789.8|2778.5|2776.3|3814
1722340800000|2024-07-30 12:00:00|2780.7|2777.7|2784.9|2781.9|2791.2|2789.1|2777.7|2775.7|5160
1722344400000|2024-07-30 13:00:00|2784.8|2781.8|2801.1|2793.2|2810.7|2808.2|2780.2|2778|10766
1722348000000|2024-07-30 14:00:00|2797.6|2792.1|2803.8|2801.8|2815.2|2812.8|2783.1|2777.8|12189
1722351600000|2024-07-30 15:00:00|2803.4|2801.4|2798.7|2796.7|2810.5|2808|2792.7|2790.5|8026
1722355200000|2024-07-30 16:00:00|2798.8|2796.8|2818.8|2816.8|2824|2821.4|2797.7|2795.3|6195
1722358800000|2024-07-30 17:00:00|2818.9|2816.9|2833.6|2831.6|2843.1|2840.5|2817.8|2815.8|9771
1722362400000|2024-07-30 18:00:00|2833.5|2831.5|2832.7|2829.7|2837.4|2835.4|2830.4|2828.2|4221
1722366000000|2024-07-30 19:00:00|2832.6|2829.6|2831.6|2829.6|2838.4|2836|2829.9|2827.7|3049
1722369600000|2024-07-30 20:00:00|2831.9|2828.9|2839.4|2836.4|2842.6|2839.9|2831.3|2828.8|2677
1722376800000|2024-07-30 22:00:00|2841|2838|2835.6|2832.6|2842.9|2839.9|2834.6|2831.6|1557
1722380400000|2024-07-30 23:00:00|2835.4|2832.4|2836.9|2833.9|2839.1|2836.1|2833.6|2830.6|1563
1722384000000|2024-07-31 00:00:00|2837|2834|2840.9|2837.9|2841.5|2838.5|2832.1|2829.1|2535
1722387600000|2024-07-31 01:00:00|2840.8|2837.8|2851.7|2848.7|2857|2854|2825.8|2822.8|9244
1722391200000|2024-07-31 02:00:00|2851.6|2848.6|2850.8|2847.8|2853.3|2850.3|2841.6|2838.6|7076
1722394800000|2024-07-31 03:00:00|2850.9|2847.9|2861.4|2858.4|2865.4|2862.4|2849.4|2846.4|6836
1722398400000|2024-07-31 04:00:00|2861.6|2858.6|2862.3|2859.3|2863.6|2860.6|2856.9|2853.9|3456
1722402000000|2024-07-31 05:00:00|2862.4|2859.4|2859.5|2856.5|2871.2|2868.2|2856.4|2853.4|4984
1722405600000|2024-07-31 06:00:00|2859.3|2856.3|2860.1|2858.1|2867.3|2865|2855.8|2853.2|6842
1722409200000|2024-07-31 07:00:00|2860|2858|2856.9|2854.9|2862.7|2860.7|2851.9|2849.8|4895
1722412800000|2024-07-31 08:00:00|2856.8|2854.8|2859.6|2857.6|2862.6|2860.1|2847.2|2845|4332
1722416400000|2024-07-31 09:00:00|2859.7|2857.7|2857.7|2855.7|2859.9|2857.9|2852.3|2850.2|3226
1722420000000|2024-07-31 10:00:00|2857.6|2855.6|2858.7|2856.7|2863.7|2861.7|2855.8|2853.6|2703
1722423600000|2024-07-31 11:00:00|2858.2|2856.2|2869.8|2867.8|2870.2|2868.2|2856.2|2854.2|3519
1722427200000|2024-07-31 12:00:00|2870.2|2868.2|2865.3|2863.3|2877|2874.8|2862.4|2860.4|7705
1722430800000|2024-07-31 13:00:00|2865.2|2863.2|2883.2|2880.2|2889.6|2887.3|2860.4|2858.4|10460
1722434400000|2024-07-31 14:00:00|2883.3|2880.3|2875.7|2873.7|2887.8|2885.8|2868.4|2866.4|10594
1722438000000|2024-07-31 15:00:00|2875.2|2873.2|2880|2878|2883.7|2881.7|2871.8|2869.8|6571
1722441600000|2024-07-31 16:00:00|2879.9|2877.9|2877.6|2875.6|2884.7|2882.7|2876.3|2874.3|3860
1722445200000|2024-07-31 17:00:00|2877.7|2875.7|2872.5|2869.5|2882.6|2880.6|2866.5|2864.5|5206
1722448800000|2024-07-31 18:00:00|2872.7|2869.7|2886.4|2884.4|2891.3|2889.3|2859.9|2854.5|14220
1722452400000|2024-07-31 19:00:00|2885.4|2883.4|2894|2892|2905|2902.8|2879.1|2877.1|9584
1722456000000|2024-07-31 20:00:00|2894.3|2892.3|2902.7|2899.7|2904.3|2902.1|2893.3|2891.3|3403
1722463200000|2024-07-31 22:00:00|2906.7|2903.7|2909.6|2906.6|2910.3|2907.6|2903.6|2900.6|1240
1722466800000|2024-07-31 23:00:00|2909|2907|2906.2|2903.2|2911.4|2908.4|2905.7|2902.7|1683
1722470400000|2024-08-01 00:00:00|2906.3|2903.3|2905.6|2902.6|2912.7|2909.7|2903.7|2900.9|3975
1722474000000|2024-08-01 01:00:00|2905.1|2902.1|2904.7|2901.7|2917.6|2914.6|2901.1|2898.1|9422
1722477600000|2024-08-01 02:00:00|2904.9|2901.9|2885.1|2882.1|2905.9|2902.9|2880.8|2877.9|7831
1722481200000|2024-08-01 03:00:00|2885|2882|2891.4|2888.4|2892.2|2889.6|2880.7|2878|4996
1722484800000|2024-08-01 04:00:00|2891.5|2888.5|2887.5|2885.5|2898.5|2895.5|2886.8|2883.8|2423
1722488400000|2024-08-01 05:00:00|2887.4|2885.4|2896.8|2893.8|2900.7|2897.7|2887.4|2884.8|5348
1722492000000|2024-08-01 06:00:00|2896.7|2893.7|2897|2894|2902.2|2899.6|2884.2|2882.2|8034
1722495600000|2024-08-01 07:00:00|2897.2|2894.2|2882.9|2880.9|2897.2|2894.4|2882.2|2880.2|5450
1722499200000|2024-08-01 08:00:00|2883.1|2881.1|2879.8|2876.8|2884.9|2882.4|2874.5|2872.3|5346
1722502800000|2024-08-01 09:00:00|2879.7|2876.7|2887.6|2885.6|2890|2888|2879|2876.7|4436
1722506400000|2024-08-01 10:00:00|2887.5|2885.5|2890.5|2887.5|2892.5|2890.1|2885.3|2883.3|3682
1722510000000|2024-08-01 11:00:00|2890.1|2888.1|2896.2|2894.2|2901|2898.8|2886.6|2884.2|4574
1722513600000|2024-08-01 12:00:00|2896.1|2894.1|2907.2|2905.2|2915.1|2913.1|2893.2|2891|8133
1722517200000|2024-08-01 13:00:00|2907.1|2905.1|2904.3|2897.2|2912.8|2910.8|2893.8|2891.4|11634
1722520800000|2024-08-01 14:00:00|2910.8|2901.8|2849.3|2846.3|2911.4|2908.5|2840.5|2837.5|15524
1722524400000|2024-08-01 15:00:00|2848.9|2845.9|2845.1|2843.1|2867.8|2865.3|2841.9|2839.9|11590
1722528000000|2024-08-01 16:00:00|2845.5|2843.5|2842.3|2839.3|2853.6|2851.2|2836|2833|8251
1722531600000|2024-08-01 17:00:00|2842.4|2839.4|2836.2|2834.2|2842.4|2839.9|2827.5|2825.1|7735
1722535200000|2024-08-01 18:00:00|2835.9|2833.9|2833.4|2831.4|2838.3|2835.9|2822.9|2820.6|5557
1722538800000|2024-08-01 19:00:00|2833.3|2831.3|2853.1|2851.1|2853.9|2851.9|2830.9|2828.9|4448
1722542400000|2024-08-01 20:00:00|2853|2851|2853.3|2850.3|2856.4|2853.4|2843.5|2840.9|2617
1722549600000|2024-08-01 22:00:00|2853.5|2850.5|2853.1|2850.1|2856.2|2853.2|2846.4|2844.4|1638
1722553200000|2024-08-01 23:00:00|2853.2|2850.2|2851.6|2849.6|2856.5|2853.5|2849.3|2847.1|1513
1722556800000|2024-08-02 00:00:00|2851.8|2849.8|2847.5|2845.5|2852.9|2850.9|2846.1|2843.4|3594
1722560400000|2024-08-02 01:00:00|2847.3|2845.3|2853.4|2850.4|2856|2853.6|2819.4|2816.4|10332
1722564000000|2024-08-02 02:00:00|2853.3|2850.3|2879.6|2876.6|2883|2880.8|2851.5|2849.1|7783
1722567600000|2024-08-02 03:00:00|2880|2877|2880|2877|2895.6|2892.6|2875.2|2872.2|6398
1722571200000|2024-08-02 04:00:00|2879.9|2876.9|2886.3|2883.3|2888.9|2886.5|2877.1|2874.1|3706
1722574800000|2024-08-02 05:00:00|2886.2|2883.2|2896.3|2893.3|2901.7|2898.7|2880.8|2877.8|5884
1722578400000|2024-08-02 06:00:00|2896.5|2893.5|2893.2|2890.2|2901|2898|2888.4|2885.4|7730
1722582000000|2024-08-02 07:00:00|2892.8|2889.8|2891.9|2888.9|2897|2894.4|2885.3|2882.9|6521
1722585600000|2024-08-02 08:00:00|2892.3|2889.3|2890.5|2888.5|2897.9|2895.4|2888.5|2886|5201
1722589200000|2024-08-02 09:00:00|2890.4|2888.4|2893.8|2891.8|2896.7|2893.9|2890.1|2887.7|3653
1722592800000|2024-08-02 10:00:00|2893.9|2891.9|2894.9|2892.9|2898.8|2896.6|2885.8|2883.8|3965
1722596400000|2024-08-02 11:00:00|2895.5|2892.5|2891.1|2889.1|2899.1|2897.1|2889|2886.7|4715
1722600000000|2024-08-02 12:00:00|2890.9|2888.9|2907.1|2904.1|2924|2921.3|2885.2|2879.6|11447
1722603600000|2024-08-02 13:00:00|2907|2904|2882.9|2879.9|2912|2909|2866.9|2863.9|15868
1722607200000|2024-08-02 14:00:00|2883|2880|2815.9|2812.9|2892|2889.8|2809.5|2806.5|17547
1722610800000|2024-08-02 15:00:00|2815.8|2812.8|2834.7|2831.7|2835.3|2832.4|2796.1|2793.1|15436
1722614400000|2024-08-02 16:00:00|2834.6|2831.6|2835.1|2832.1|2854.2|2851.2|2825.4|2822.8|12716
1722618000000|2024-08-02 17:00:00|2835.2|2832.2|2836.6|2833.6|2840|2837.3|2826.2|2823.8|7834
1722621600000|2024-08-02 18:00:00|2836.7|2833.7|2838.2|2836.2|2852.7|2850.2|2833.8|2831.2|5253
1722625200000|2024-08-02 19:00:00|2838.6|2835.6|2854.3|2852.3|2856.7|2854.1|2836.6|2833.9|4613
1722628800000|2024-08-02 20:00:00|2854.8|2851.8|2857.8|2854.8|2859.3|2856.3|2850.7|2848.3|2594
1722808800000|2024-08-04 22:00:00|2859.3|2856.3|2853.4|2850.4|2862.3|2859|2846.8|2843.8|2796
1722812400000|2024-08-04 23:00:00|2853.3|2850.3|2852.6|2849.6|2865.1|2862.3|2850.7|2847.7|2854
1722816000000|2024-08-05 00:00:00|2852.7|2849.7|2817.9|2814.9|2852.8|2849.8|2802.4|2799.4|8961
1722819600000|2024-08-05 01:00:00|2817|2814|2854|2851|2865.5|2862.5|2805.7|2802.7|11366
1722823200000|2024-08-05 02:00:00|2854.2|2851.2|2851.5|2848.5|2858.7|2855.7|2830|2827|6207
1722826800000|2024-08-05 03:00:00|2851.4|2848.4|2860.6|2857.6|2862.7|2859.7|2851.3|2848.3|3886
1722830400000|2024-08-05 04:00:00|2860.8|2857.8|2859.4|2856.4|2869|2866|2859.1|2856.1|4076
1722834000000|2024-08-05 05:00:00|2859.3|2856.3|2830.6|2827.6|2859.3|2856.3|2817.5|2814.5|7082
1722837600000|2024-08-05 06:00:00|2830.8|2827.8|2811.2|2808.2|2831.6|2828.6|2809.2|2806.2|9218
1722841200000|2024-08-05 07:00:00|2811.5|2808.5|2814.1|2811.1|2841.3|2838.5|2804.4|2801.4|8341
1722844800000|2024-08-05 08:00:00|2814.9|2811.9|2782.1|2779.1|2814.9|2811.9|2777.1|2774.3|8565
1722848400000|2024-08-05 09:00:00|2781.9|2778.9|2759.8|2756.8|2785.5|2782.5|2758.6|2755.6|8554
1722852000000|2024-08-05 10:00:00|2759.5|2756.5|2712.5|2709.5|2761.5|2758.5|2710.6|2708|8644
1722855600000|2024-08-05 11:00:00|2712.4|2709.4|2670|2667|2713.9|2710.9|2659.6|2656.6|11048
1722859200000|2024-08-05 12:00:00|2669.4|2666.4|2672.1|2670.1|2688.3|2685.8|2651.5|2649|14302
1722862800000|2024-08-05 13:00:00|2667.6|2664.6|2715.8|2706.8|2723.3|2720.3|2667.6|2664.6|16024
1722866400000|2024-08-05 14:00:00|2713.1|2710.1|2716.2|2714.2|2726.4|2724.2|2697.7|2695.3|18068
1722870000000|2024-08-05 15:00:00|2716.1|2714.1|2718.4|2716.4|2743.3|2741.3|2715.9|2713.5|15104
1722873600000|2024-08-05 16:00:00|2718.6|2716.6|2711.5|2709.5|2735.2|2733.2|2709.7|2707.7|11404
1722877200000|2024-08-05 17:00:00|2711.4|2709.4|2712.5|2710.5|2717.5|2715.5|2703.6|2701.6|4508
1722880800000|2024-08-05 18:00:00|2711.5|2709.5|2711.6|2709.6|2723.3|2721.3|2709.7|2707.7|6846
1722884400000|2024-08-05 19:00:00|2711.2|2709.2|2713.6|2711.6|2718.8|2716.5|2711.2|2709.2|2615
1722888000000|2024-08-05 20:00:00|2723.5|2721.5|2728.3|2725.3|2729.5|2726.5|2720.6|2718.6|2693
1722895200000|2024-08-05 22:00:00|2727.2|2724.2|2726.5|2723.5|2731.5|2728.5|2722.4|2719.7|1684
1722898800000|2024-08-05 23:00:00|2726.6|2723.6|2727.4|2724.4|2730.3|2727.3|2725.5|2722.5|2161
1722902400000|2024-08-06 00:00:00|2727.3|2724.3|2748.2|2745.2|2752.9|2749.9|2725.8|2722.8|5696
1722906000000|2024-08-06 01:00:00|2748.3|2745.3|2735.9|2732.9|2758.7|2755.7|2729.3|2726.3|8652
1722909600000|2024-08-06 02:00:00|2736.1|2733.1|2718.9|2715.9|2740.1|2737.1|2715.9|2712.9|6640
1722913200000|2024-08-06 03:00:00|2718.8|2715.8|2726.4|2723.4|2729|2726|2716|2713|4099
1722916800000|2024-08-06 04:00:00|2726.5|2723.5|2721.5|2718.5|2732.2|2729.2|2720.7|2718.2|3272
1722920400000|2024-08-06 05:00:00|2721.6|2718.6|2684.2|2681.2|2724.9|2721.9|2681.1|2678.1|7816
1722924000000|2024-08-06 06:00:00|2684|2681|2686|2683|2704|2701|2661.5|2658.5|10559
1722927600000|2024-08-06 07:00:00|2685.4|2682.4|2696.6|2693.6|2699.8|2697.2|2684.4|2681.7|7067
1722931200000|2024-08-06 08:00:00|2696.7|2693.7|2697.2|2694.2|2702.2|2700.1|2693.2|2690.5|5737
1722934800000|2024-08-06 09:00:00|2697.1|2694.1|2696.4|2694.4|2702.4|2699.4|2692.9|2690.5|5393
1722938400000|2024-08-06 10:00:00|2696.2|2694.2|2706.7|2704.7|2713|2710.6|2694.2|2691.4|4925
1722942000000|2024-08-06 11:00:00|2706.8|2704.8|2705|2702|2712.1|2709.8|2703.8|2701.3|4741
1722945600000|2024-08-06 12:00:00|2704.9|2701.9|2674.3|2672.3|2709.7|2707.5|2666.6|2664.6|8567
1722949200000|2024-08-06 13:00:00|2674|2672|2701|2699|2701.2|2699.2|2673.5|2671.5|12347
1722952800000|2024-08-06 14:00:00|2700.9|2698.9|2711.5|2709.5|2727.7|2725.4|2697.3|2695.3|13364
1722956400000|2024-08-06 15:00:00|2712|2709|2710.4|2708.4|2712.6|2710.6|2698.3|2696.3|10605
1722960000000|2024-08-06 16:00:00|2710.5|2708.5|2717.6|2715.6|2719.8|2717.8|2706|2703.7|6762
1722963600000|2024-08-06 17:00:00|2717.7|2715.7|2712.5|2710.5|2720.4|2718.4|2709.4|2707.4|6045
1722967200000|2024-08-06 18:00:00|2712.4|2710.4|2715.5|2713.5|2722.5|2720.5|2711.4|2709.4|3452
1722970800000|2024-08-06 19:00:00|2715.4|2713.4|2701.5|2699.5|2717.8|2715.8|2700.1|2698.1|4783
1722974400000|2024-08-06 20:00:00|2701.6|2699.6|2701.2|2698.2|2707.9|2700.2|2693.4|2690.6|2028
1722981600000|2024-08-06 22:00:00|2698.5|2695.5|2693.8|2690.8|2698.7|2695.8|2691.9|2687.1|1249
1722985200000|2024-08-06 23:00:00|2693.9|2690.9|2684.6|2681.6|2695.4|2692.5|2678|2675|1541
1722988800000|2024-08-07 00:00:00|2684.7|2681.7|2703.1|2700.1|2703.9|2700.9|2684|2681.3|3305
1722992400000|2024-08-07 01:00:00|2703.4|2700.4|2704.4|2701.4|2707.4|2704.4|2680.1|2677.6|8717
1722996000000|2024-08-07 02:00:00|2704.5|2701.5|2708.1|2705.1|2717.7|2714.8|2703.4|2700.4|7932
1722999600000|2024-08-07 03:00:00|2708.2|2705.2|2712.5|2709.5|2712.7|2710|2705.3|2702.3|4591
1723003200000|2024-08-07 04:00:00|2712.6|2709.6|2724.6|2721.6|2728.3|2725.6|2712.6|2709.6|2851
1723006800000|2024-08-07 05:00:00|2724.4|2721.4|2710.1|2707.1|2728.7|2726|2703.8|2700.8|5029
1723010400000|2024-08-07 06:00:00|2710|2707|2704.8|2701.8|2715.8|2712.9|2698.8|2696.5|6312
1723014000000|2024-08-07 07:00:00|2703.5|2700.5|2691.5|2689.5|2703.5|2700.9|2686.1|2683.7|6408
1723017600000|2024-08-07 08:00:00|2691.6|2689.6|2693.5|2691.5|2697.8|2695.3|2687.2|2684.7|5259
1723021200000|2024-08-07 09:00:00|2693.9|2691.9|2702.3|2700.3|2704.2|2701.8|2693.9|2691.7|4321
1723024800000|2024-08-07 10:00:00|2702.5|2700.5|2717|2715|2717|2715|2698.7|2696.7|3728
1723028400000|2024-08-07 11:00:00|2716.7|2714.7|2714.3|2712.3|2717.8|2715.4|2706.1|2703.4|4990
1723032000000|2024-08-07 12:00:00|2714.4|2712.4|2708.5|2706.5|2716.6|2714|2697.3|2695.3|6111
1723035600000|2024-08-07 13:00:00|2708.6|2706.6|2694.5|2692.5|2716.5|2714.5|2686.4|2684|10187
1723039200000|2024-08-07 14:00:00|2694.4|2692.4|2702.8|2700.8|2710.1|2708.1|2685.7|2683.4|9987
1723042800000|2024-08-07 15:00:00|2702.7|2700.7|2698.3|2696.3|2715|2713|2693.8|2691.8|7711
1723046400000|2024-08-07 16:00:00|2698.2|2696.2|2695.7|2693.7|2699.5|2697.5|2690.8|2688.8|5717
1723050000000|2024-08-07 17:00:00|2695.5|2693.5|2674.7|2672.7|2695.5|2693.5|2674|2672|6691
1723053600000|2024-08-07 18:00:00|2674.5|2672.5|2663|2661|2676.4|2674.4|2658.9|2656.9|6098
1723057200000|2024-08-07 19:00:00|2662.9|2660.9|2667.8|2665.8|2681.2|2679.2|2662.9|2660.9|4081
1723060800000|2024-08-07 20:00:00|2667.9|2665.9|2662.4|2659.4|2677.1|2675.1|2658.6|2656.2|2577
1723068000000|2024-08-07 22:00:00|2651.1|2648.1|2661.2|2658.2|2664.7|2661.7|2647.3|2644.3|1659
1723071600000|2024-08-07 23:00:00|2661.3|2658.3|2666.7|2663.7|2669|2666|2661|2658.3|2261
1723075200000|2024-08-08 00:00:00|2666.6|2663.6|2668.3|2665.3|2673.6|2670.6|2663|2660|4010
1723078800000|2024-08-08 01:00:00|2668|2666|2672.6|2669.6|2691.7|2688.7|2667.8|2665.6|8703
1723082400000|2024-08-08 02:00:00|2672.5|2669.5|2686.8|2684.8|2688.5|2685.9|2669.8|2666.8|5769
1723086000000|2024-08-08 03:00:00|2686.9|2684.9|2694.9|2691.9|2697.2|2694.5|2683.9|2680.9|4512
1723089600000|2024-08-08 04:00:00|2694.5|2691.5|2692.1|2689.1|2696.7|2693.7|2685|2682|3035
1723093200000|2024-08-08 05:00:00|2692.2|2689.2|2692|2689|2697.9|2695.9|2684.6|2681.6|4851
1723096800000|2024-08-08 06:00:00|2691.9|2688.9|2690.4|2688.4|2698.1|2695.1|2679|2676.4|7433
1723100400000|2024-08-08 07:00:00|2690.2|2688.2|2683.9|2681.9|2695.1|2692.6|2676.3|2673.9|5543
1723104000000|2024-08-08 08:00:00|2683.8|2681.8|2687|2685|2692.5|2690|2679.6|2677.6|5073
1723107600000|2024-08-08 09:00:00|2686.9|2684.9|2683.4|2681.4|2693.4|2691.4|2680.2|2677.9|4280
1723111200000|2024-08-08 10:00:00|2683.5|2681.5|2696.1|2694.1|2698.3|2696.3|2683.4|2681.4|4085
1723114800000|2024-08-08 11:00:00|2695.7|2693.7|2706.8|2704.8|2710.5|2708|2693|2690.8|5896
1723118400000|2024-08-08 12:00:00|2707|2705|2696.7|2694.7|2714.1|2712.1|2695.6|2691.8|9727
1723122000000|2024-08-08 13:00:00|2696.5|2694.5|2725.5|2723.5|2725.7|2723.7|2692.7|2690.7|11985
1723125600000|2024-08-08 14:00:00|2725.7|2723.7|2737.4|2735.4|2761.9|2759.9|2719.1|2717.1|12890
1723129200000|2024-08-08 15:00:00|2737.7|2735.7|2742.3|2740.3|2748|2746|2732.2|2730.2|7566
1723132800000|2024-08-08 16:00:00|2742.4|2740.4|2748.4|2746.4|2761.2|2759.2|2742.3|2740.3|7201
1723136400000|2024-08-08 17:00:00|2748.5|2746.5|2754.5|2752.5|2758.6|2756.6|2741.5|2739.5|6359
1723140000000|2024-08-08 18:00:00|2754.6|2752.6|2750.9|2748.9|2757.5|2755.5|2750.2|2748.2|3103
1723143600000|2024-08-08 19:00:00|2750.8|2748.8|2743.1|2741.1|2751.3|2749.3|2741.4|2739.4|3271
1723147200000|2024-08-08 20:00:00|2742.6|2740.6|2755.8|2752.8|2758.7|2753.7|2742.6|2740.6|1800
1723154400000|2024-08-08 22:00:00|2755.2|2752.2|2749.7|2746.7|2757.5|2754.5|2748.8|2745.8|1444
1723158000000|2024-08-08 23:00:00|2749.6|2746.6|2756.1|2753.1|2756.7|2753.7|2748.5|2745.7|1224
1723161600000|2024-08-09 00:00:00|2756.2|2753.2|2749.5|2746.5|2756.2|2753.2|2746.7|2744.3|2496
1723165200000|2024-08-09 01:00:00|2749.6|2746.6|2772.5|2769.5|2778|2775|2743.7|2741.1|8265
1723168800000|2024-08-09 02:00:00|2772.2|2769.2|2767.5|2764.5|2775|2772|2761.6|2758.6|4920
1723172400000|2024-08-09 03:00:00|2767.7|2764.7|2766.6|2763.6|2772.4|2769.4|2756.6|2753.6|3710
1723176000000|2024-08-09 04:00:00|2766.5|2763.5|2765.5|2762.5|2769.4|2766.4|2762.7|2759.7|1433
1723179600000|2024-08-09 05:00:00|2765.6|2762.6|2746.1|2743.1|2765.6|2762.6|2742.8|2739.9|4718
1723183200000|2024-08-09 06:00:00|2746|2743|2752.9|2749.9|2756.5|2754.2|2742.6|2739.7|6327
1723186800000|2024-08-09 07:00:00|2752.3|2750.3|2750.3|2748.3|2762.8|2760.8|2749.8|2747.6|4866
1723190400000|2024-08-09 08:00:00|2750.8|2747.8|2755.1|2753.1|2759.1|2756.1|2748.6|2745.7|5018
1723194000000|2024-08-09 09:00:00|2755|2753|2747.9|2745.9|2756.9|2754.7|2747.8|2745.8|3482
1723197600000|2024-08-09 10:00:00|2748|2746|2757.9|2755.9|2761.3|2759.3|2745.1|2743.1|3569
1723201200000|2024-08-09 11:00:00|2757.8|2755.8|2750|2748|2762.4|2759.7|2747.7|2745.3|4568
1723204800000|2024-08-09 12:00:00|2750.2|2748.2|2752|2750|2754.5|2752.5|2743|2741|5900
1723208400000|2024-08-09 13:00:00|2751.2|2749.2|2743.7|2741.7|2756.1|2754.1|2726.7|2724.7|11098
1723212000000|2024-08-09 14:00:00|2743.2|2741.2|2747.3|2745.3|2767.6|2765.6|2740.2|2738.2|11537
1723215600000|2024-08-09 15:00:00|2747.2|2745.2|2743.7|2741.7|2753|2751|2735.7|2733.7|8113
1723219200000|2024-08-09 16:00:00|2743.9|2741.9|2750|2748|2752.1|2750.1|2736.7|2734.7|5014
1723222800000|2024-08-09 17:00:00|2750.1|2748.1|2748.3|2746.3|2755.5|2753.5|2747.2|2745.2|4863
1723226400000|2024-08-09 18:00:00|2748.6|2746.6|2750.6|2748.6|2750.9|2748.9|2744.4|2742.4|3091
1723230000000|2024-08-09 19:00:00|2750.7|2748.7|2741.4|2739.4|2753|2751|2738.6|2736.6|3112
1723233600000|2024-08-09 20:00:00|2741.1|2739.1|2747.1|2744.1|2748.9|2746.2|2740.4|2738.4|1022
1723413600000|2024-08-11 22:00:00|2747.6|2744.6|2743.9|2740.9|2747.8|2744.8|2740.9|2737.9|1855
1723417200000|2024-08-11 23:00:00|2744|2741|2735.2|2732.2|2744.1|2741.1|2731.1|2728.1|1550
1723420800000|2024-08-12 00:00:00|2735.1|2732.1|2738|2735|2741|2738.2|2732.3|2729.3|2067
1723424400000|2024-08-12 01:00:00|2737.2|2734.2|2731.5|2728.5|2747.9|2745.2|2723.4|2720.9|6262
1723428000000|2024-08-12 02:00:00|2731.3|2728.3|2737.5|2734.5|2740.7|2738.7|2724.2|2721.2|4136
1723431600000|2024-08-12 03:00:00|2737.6|2734.6|2739.1|2737.1|2741.9|2739.9|2731.5|2728.8|3114
1723435200000|2024-08-12 04:00:00|2739.2|2737.2|2752.3|2749.3|2752.7|2750.4|2738|2735.6|1644
1723438800000|2024-08-12 05:00:00|2752.4|2749.4|2764.3|2761.3|2766.2|2763.2|2749.6|2746.6|4732
1723442400000|2024-08-12 06:00:00|2764.1|2761.1|2775.9|2773.9|2776.7|2774.4|2759.4|2756.4|7071
1723446000000|2024-08-12 07:00:00|2776|2774|2794.6|2792.6|2795.9|2793.9|2773.3|2770.8|4224
1723449600000|2024-08-12 08:00:00|2794.8|2791.8|2785.8|2783.8|2797.2|2795.1|2785.1|2782.9|3996
1723453200000|2024-08-12 09:00:00|2786.3|2784.3|2793.3|2791.3|2795.4|2793|2782.3|2780.2|3335
1723456800000|2024-08-12 10:00:00|2793.2|2791.2|2794.9|2792.9|2796.9|2794.3|2790.2|2787.9|3073
1723460400000|2024-08-12 11:00:00|2795|2793|2790.5|2788.5|2801.1|2799.1|2788.1|2785.9|4078
1723464000000|2024-08-12 12:00:00|2790.4|2788.4|2784.8|2782.8|2796.3|2794.3|2780.7|2778.7|4582
1723467600000|2024-08-12 13:00:00|2785.2|2783.2|2782.3|2780.3|2793.6|2791.6|2771.9|2769.9|10852
1723471200000|2024-08-12 14:00:00|2783.2|2781.2|2789|2786|2789.3|2786.7|2754.2|2752.2|11140
1723474800000|2024-08-12 15:00:00|2788.6|2786.6|2789.6|2787.6|2793.3|2791.3|2778|2776|8925
1723478400000|2024-08-12 16:00:00|2789.8|2787.8|2789|2787|2795.2|2793.2|2785.8|2783.8|5941
1723482000000|2024-08-12 17:00:00|2789.1|2787.1|2796|2794|2797.7|2795.7|2785.9|2783.9|4970
1723485600000|2024-08-12 18:00:00|2795.9|2793.9|2799.8|2797.8|2801.3|2799.3|2793.8|2791.8|3434
1723489200000|2024-08-12 19:00:00|2799.9|2797.9|2794.6|2792.6|2805.4|2803.4|2793.9|2791.9|2500
1723492800000|2024-08-12 20:00:00|2795.7|2793.7|2799.5|2796.5|2800|2797|2795.2|2793.2|1292
1723500000000|2024-08-12 22:00:00|2798|2796|2798.5|2796.5|2800.9|2798|2795.2|2792.2|1418
1723503600000|2024-08-12 23:00:00|2798.3|2796.3|2802.9|2799.9|2804.1|2801.1|2797.9|2795.3|1343
1723507200000|2024-08-13 00:00:00|2803|2800|2798.6|2795.6|2806.9|2803.9|2793.6|2791.1|2316
1723510800000|2024-08-13 01:00:00|2798.7|2795.7|2785.5|2782.5|2805.4|2802.4|2774.7|2771.7|7905
1723514400000|2024-08-13 02:00:00|2785.1|2782.1|2768.3|2765.3|2786.5|2783.9|2767.6|2765.1|4544
1723518000000|2024-08-13 03:00:00|2768.5|2765.5|2773.1|2770.1|2776.1|2773.3|2768|2765|3573
1723521600000|2024-08-13 04:00:00|2773.2|2770.2|2774.3|2771.3|2777.1|2774.1|2771.4|2768.6|1730
1723525200000|2024-08-13 05:00:00|2774.2|2771.2|2770.9|2767.9|2774.7|2771.9|2763.8|2761.8|4429
1723528800000|2024-08-13 06:00:00|2771.4|2768.4|2773.3|2771.3|2776.8|2774.4|2765.8|2763.1|5686
1723532400000|2024-08-13 07:00:00|2773|2771|2779.5|2777.5|2782.8|2780.8|2772|2769.4|3548
1723536000000|2024-08-13 08:00:00|2779.6|2777.6|2777.2|2775.2|2779.7|2777.7|2769.7|2767.7|3622
1723539600000|2024-08-13 09:00:00|2776.9|2774.9|2775.1|2773.1|2778.2|2776.2|2768.9|2766.9|2728
1723543200000|2024-08-13 10:00:00|2774.9|2772.9|2771.7|2769.7|2776.8|2774.6|2769.1|2766.6|3718
1723546800000|2024-08-13 11:00:00|2771.8|2769.8|2780.6|2778.6|2783.5|2781.5|2769.6|2767.5|3858
1723550400000|2024-08-13 12:00:00|2780.5|2778.5|2772.3|2770.3|2789.6|2786.5|2770.2|2768.2|6450
1723554000000|2024-08-13 13:00:00|2772.7|2770.7|2772.1|2770.1|2778.9|2776.9|2746.6|2744.6|11885
1723557600000|2024-08-13 14:00:00|2772|2770|2767.9|2765.9|2773.4|2771.4|2751.8|2749.8|9446
1723561200000|2024-08-13 15:00:00|2768.1|2766.1|2764.2|2762.2|2770.3|2768.3|2759.7|2757.7|6011
1723564800000|2024-08-13 16:00:00|2764.3|2762.3|2778.1|2776.1|2780.2|2778.2|2763.8|2761.8|4268
1723568400000|2024-08-13 17:00:00|2778.2|2776.2|2773.3|2771.3|2778.4|2776.4|2766.7|2764.7|3530
1723572000000|2024-08-13 18:00:00|2773.5|2771.5|2784|2782|2786.8|2784.8|2772.2|2770.2|3002
1723575600000|2024-08-13 19:00:00|2783.9|2781.9|2785.7|2783.7|2787.4|2785.4|2776|2774|2729
1723579200000|2024-08-13 20:00:00|2785.4|2783.4|2786.8|2783.8|2789.4|2787.4|2784.4|2775.4|1505
1723586400000|2024-08-13 22:00:00|2789.3|2786.3|2788.1|2785.1|2790|2787.5|2782.9|2773.9|1415
1723590000000|2024-08-13 23:00:00|2788.2|2785.2|2785.5|2782.5|2789.2|2786.2|2781.8|2779.1|1525
1723593600000|2024-08-14 00:00:00|2785.6|2782.6|2785.8|2782.8|2789.1|2786.4|2784.1|2781.4|2670
1723597200000|2024-08-14 01:00:00|2785.5|2782.5|2783.2|2780.2|2802|2799|2778.8|2776.4|8398
1723600800000|2024-08-14 02:00:00|2783.3|2780.3|2767.5|2764.5|2784.3|2781.3|2756.3|2753.3|6813
1723604400000|2024-08-14 03:00:00|2767.3|2764.3|2772.3|2769.3|2772.9|2769.9|2764.9|2762|3471
1723608000000|2024-08-14 04:00:00|2772.2|2769.2|2777.7|2774.7|2780.6|2778.2|2770.7|2767.7|2099
1723611600000|2024-08-14 05:00:00|2777.5|2774.5|2777.6|2775.6|2778.5|2775.6|2768.6|2765.8|3762
1723615200000|2024-08-14 06:00:00|2777.7|2775.7|2788|2785|2791.6|2788.6|2776.6|2773.6|8015
1723618800000|2024-08-14 07:00:00|2788.1|2785.1|2788.7|2786.7|2795.2|2792.7|2786.8|2784.3|4560
1723622400000|2024-08-14 08:00:00|2788.6|2786.6|2791.6|2789.6|2793.7|2791.7|2785.3|2783.3|4675
1723626000000|2024-08-14 09:00:00|2791.7|2789.7|2793.1|2791.1|2797.6|2795.6|2789.1|2786.9|3389
1723629600000|2024-08-14 10:00:00|2793.2|2791.2|2796.5|2794.5|2802.1|2799.8|2786.8|2784.8|3260
1723633200000|2024-08-14 11:00:00|2796.6|2793.6|2792.6|2790.6|2797|2794.5|2786.2|2783.9|4010
1723636800000|2024-08-14 12:00:00|2792.5|2790.5|2786.6|2784.6|2805.8|2802.8|2773.5|2770.9|10041
1723640400000|2024-08-14 13:00:00|2786.3|2784.3|2774.3|2772.3|2798.9|2796.6|2765.3|2762.4|13269
1723644000000|2024-08-14 14:00:00|2774.4|2772.4|2758.5|2756.5|2774.4|2772.4|2740.8|2738.8|12057
1723647600000|2024-08-14 15:00:00|2758.4|2756.4|2747.7|2745.7|2764.2|2762.2|2739|2736.9|8536
1723651200000|2024-08-14 16:00:00|2747.6|2745.6|2733|2731|2748.8|2746.8|2718.9|2716.9|7588
1723654800000|2024-08-14 17:00:00|2733.1|2731.1|2730.9|2728.9|2736.1|2734.1|2725.2|2723.2|5057
1723658400000|2024-08-14 18:00:00|2730.8|2728.8|2759.8|2757.8|2761|2759|2728.6|2726.6|3808
1723662000000|2024-08-14 19:00:00|2759.5|2757.5|2753.3|2751.3|2761.5|2759.5|2747.7|2745.7|2897
1723665600000|2024-08-14 20:00:00|2753.2|2751.2|2757.6|2754.6|2759.2|2757|2752.8|2750.8|1331
1723672800000|2024-08-14 22:00:00|2758|2749.2|2760.6|2757.6|2763.2|2757.8|2753.3|2744.3|953
1723676400000|2024-08-14 23:00:00|2760.3|2757.3|2760.2|2757.2|2761.2|2758.2|2756.2|2753.2|1238
1723680000000|2024-08-15 00:00:00|2760.5|2757.5|2756.2|2753.2|2764.3|2761.3|2755.5|2753|1990
1723683600000|2024-08-15 01:00:00|2756.3|2753.3|2760.4|2757.4|2771|2768|2749.6|2746.6|8092
1723687200000|2024-08-15 02:00:00|2760.5|2757.5|2767.7|2764.7|2772.2|2769.2|2759.3|2756.3|5631
1723690800000|2024-08-15 03:00:00|2767.5|2764.5|2773.5|2770.5|2774.8|2771.8|2766.6|2763.6|2946
1723694400000|2024-08-15 04:00:00|2773.8|2770.8|2776.7|2773.7|2778.8|2775.8|2771.1|2769|1578
1723698000000|2024-08-15 05:00:00|2776.6|2773.6|2785.5|2782.5|2790.4|2787.4|2767.3|2764.3|4142
1723701600000|2024-08-15 06:00:00|2785.6|2782.6|2798.7|2795.7|2800.3|2797.6|2779.8|2776.8|7268
1723705200000|2024-08-15 07:00:00|2797.9|2795.9|2806.9|2804.9|2807.9|2805.9|2793.6|2791.2|3778
1723708800000|2024-08-15 08:00:00|2806.8|2804.8|2805.7|2803.7|2808.7|2806.7|2800.2|2798.1|3808
1723712400000|2024-08-15 09:00:00|2805.9|2803.9|2808.5|2806.5|2810.2|2807.8|2805|2802.7|2519
1723716000000|2024-08-15 10:00:00|2808.9|2806.9|2806.2|2804.2|2812.6|2810.1|2803|2800.6|2720
1723719600000|2024-08-15 11:00:00|2806.3|2804.3|2829.8|2827.8|2831.2|2828.6|2804.9|2802.3|4173
1723723200000|2024-08-15 12:00:00|2830.3|2828.3|2799.6|2796.6|2844.8|2842.8|2798.4|2795.6|10916
1723726800000|2024-08-15 13:00:00|2799.4|2797.4|2808.8|2805.8|2837.8|2835.8|2777.7|2774.8|15284
1723730400000|2024-08-15 14:00:00|2809.6|2806.8|2838.2|2836.2|2846.9|2844.4|2808.4|2805.9|12486
1723734000000|2024-08-15 15:00:00|2838.1|2836.1|2848.1|2846.1|2849.4|2847.4|2836|2834|8472
1723737600000|2024-08-15 16:00:00|2848.2|2846.2|2835.5|2833.5|2853.6|2851.1|2833.4|2831.3|5960
1723741200000|2024-08-15 17:00:00|2835.4|2833.4|2835.2|2833.2|2840.8|2838.4|2828.3|2826.3|5044
1723744800000|2024-08-15 18:00:00|2835.1|2833.1|2840.5|2838.5|2841.1|2839.1|2832.8|2830.8|3199
1723748400000|2024-08-15 19:00:00|2840.1|2838.1|2835.1|2832.1|2844.8|2842.8|2829.8|2827.8|3069
1723752000000|2024-08-15 20:00:00|2834.6|2832.6|2838|2835|2839.1|2836.1|2834.1|2831.6|1632
1723759200000|2024-08-15 22:00:00|2835.1|2832.1|2837.4|2834.4|2838.5|2835.5|2832.4|2829.4|465
1723762800000|2024-08-15 23:00:00|2837.5|2834.5|2837.7|2834.7|2841|2838|2836.1|2833.1|1079
1723766400000|2024-08-16 00:00:00|2837.3|2834.3|2842.2|2839.2|2844.8|2842.2|2835.3|2832.5|1459
1723770000000|2024-08-16 01:00:00|2842.3|2839.3|2835.8|2832.8|2845.4|2842.4|2827.2|2824.8|5842
1723773600000|2024-08-16 02:00:00|2835.9|2832.9|2827.8|2824.8|2835.9|2832.9|2825.3|2822.9|3621
1723777200000|2024-08-16 03:00:00|2827.9|2824.9|2817|2814|2827.9|2825.5|2813.1|2810.3|3440
1723780800000|2024-08-16 04:00:00|2817.1|2814.1|2813.9|2810.9|2818.7|2816.1|2810.3|2807.5|1394
1723784400000|2024-08-16 05:00:00|2814|2811|2819.4|2816.4|2822.6|2820|2811.6|2808.6|3664
1723788000000|2024-08-16 06:00:00|2819.5|2816.5|2825.2|2823.2|2830.3|2828.1|2818.2|2815.6|5156
1723791600000|2024-08-16 07:00:00|2825.3|2823.3|2827.9|2825.9|2831.6|2829.6|2812|2810|3329
1723795200000|2024-08-16 08:00:00|2828.5|2826.5|2827|2825|2830|2828|2822.6|2820.6|2922
1723798800000|2024-08-16 09:00:00|2827.1|2825.1|2827|2825|2830.5|2828.5|2825.1|2823.1|2222
1723802400000|2024-08-16 10:00:00|2826.9|2824.9|2813.6|2811.6|2827|2825|2812.4|2810.4|3250
1723806000000|2024-08-16 11:00:00|2813.4|2811.4|2825.2|2823.2|2825.8|2823.8|2805.6|2803|3421
1723809600000|2024-08-16 12:00:00|2825.3|2823.3|2843.9|2841.9|2843.9|2841.9|2820.2|2818.2|5263
1723813200000|2024-08-16 13:00:00|2844|2842|2844|2838.3|2851.1|2848.4|2822.8|2819.8|11253
1723816800000|2024-08-16 14:00:00|2843.8|2838.8|2834.6|2832.6|2850|2847.6|2825.2|2823.2|10718
1723820400000|2024-08-16 15:00:00|2834.7|2832.7|2846.9|2844.9|2847|2845|2830.5|2828.5|4652
1723824000000|2024-08-16 16:00:00|2847|2845|2881.9|2879.9|2884.8|2882.8|2846.2|2844.2|7089
1723827600000|2024-08-16 17:00:00|2881.8|2879.8|2882.8|2880.8|2884.4|2882.4|2869.4|2867.1|4801
1723831200000|2024-08-16 18:00:00|2882.7|2880.7|2891.8|2889.8|2892.9|2890.9|2877.5|2875.5|3119
1723834800000|2024-08-16 19:00:00|2891.9|2889.9|2897.9|2895.9|2898.6|2896.6|2888.8|2886.8|2045
1723838400000|2024-08-16 20:00:00|2897.6|2895.6|2903.3|2900.3|2904.1|2901.1|2895.5|2893.1|1521
1724018400000|2024-08-18 22:00:00|2902.1|2899.1|2895.5|2892.5|2909.3|2906.3|2890.3|2887.3|1911
1724022000000|2024-08-18 23:00:00|2895.8|2892.8|2901.9|2898.9|2901.9|2898.9|2891.5|2888.5|1168
1724025600000|2024-08-19 00:00:00|2901.8|2898.8|2897.7|2894.7|2907.1|2904.5|2894.2|2891.6|3507
1724029200000|2024-08-19 01:00:00|2897.8|2894.8|2890.1|2887.1|2901.3|2898.3|2874.1|2871.1|9587
1724032800000|2024-08-19 02:00:00|2890|2887|2904.3|2901.3|2906.6|2903.9|2885.9|2882.9|4625
1724036400000|2024-08-19 03:00:00|2903.9|2900.9|2901.7|2899.7|2914.1|2911.4|2900|2897.5|5184
1724040000000|2024-08-19 04:00:00|2901.6|2899.6|2896.8|2893.8|2902.8|2899.8|2895.4|2892.7|2304
1724043600000|2024-08-19 05:00:00|2896.7|2893.7|2896.5|2894.5|2905.6|2903.2|2894.5|2891.9|4903
1724047200000|2024-08-19 06:00:00|2896.3|2894.3|2908.7|2905.7|2911.6|2908.9|2894.5|2892.5|6955
1724050800000|2024-08-19 07:00:00|2908.9|2905.9|2901.4|2899.4|2915.2|2912.9|2900.8|2898.4|4765
1724054400000|2024-08-19 08:00:00|2901.1|2899.1|2895.1|2893.1|2906.7|2904.5|2892.1|2889.6|4924
1724058000000|2024-08-19 09:00:00|2894.9|2892.9|2899.7|2897.7|2902.3|2900|2894.3|2892.3|3057
1724061600000|2024-08-19 10:00:00|2899.6|2897.6|2886.3|2884.3|2902.1|2900.1|2886|2883.9|4005
1724065200000|2024-08-19 11:00:00|2886.4|2884.4|2900.1|2898.1|2901.1|2898.8|2882.7|2880.7|4330
1724068800000|2024-08-19 12:00:00|2900.4|2898.4|2900|2897|2906.1|2903.7|2892.7|2890.5|5550
1724072400000|2024-08-19 13:00:00|2900.1|2897.1|2911.5|2909.5|2912|2910|2891|2889|10705
1724076000000|2024-08-19 14:00:00|2911.4|2909.4|2936.8|2934.8|2942.2|2940|2910.4|2908.4|11033
1724079600000|2024-08-19 15:00:00|2937.1|2935.1|2934.8|2932.8|2948|2946|2932.2|2930.2|7366
1724083200000|2024-08-19 16:00:00|2934.9|2932.9|2927.8|2925.8|2939|2937|2924.7|2922.7|5160
1724086800000|2024-08-19 17:00:00|2927.7|2925.7|2929.4|2927.4|2931.9|2929.9|2920.1|2918.1|4174
1724090400000|2024-08-19 18:00:00|2929.3|2927.3|2934.3|2932.3|2935.2|2933.2|2928.6|2926.6|2550
1724094000000|2024-08-19 19:00:00|2934.2|2932.2|2941.1|2939.1|2941.8|2939.8|2927.6|2925.6|2038
1724097600000|2024-08-19 20:00:00|2940.7|2938.7|2946.9|2943.9|2949.9|2947.7|2938.8|2936.8|1707
1724104800000|2024-08-19 22:00:00|2946.8|2943.8|2950.1|2948.1|2951.2|2949.1|2946.8|2943.8|1090
1724108400000|2024-08-19 23:00:00|2950.2|2948.2|2942.7|2939.7|2950.7|2948.2|2940.8|2938.1|1091
1724112000000|2024-08-20 00:00:00|2942.6|2939.6|2941.7|2938.7|2947.5|2944.7|2939.8|2937|2578
1724115600000|2024-08-20 01:00:00|2941.1|2938.1|2938.8|2935.8|2948.5|2946|2935.9|2932.9|6992
1724119200000|2024-08-20 02:00:00|2938.7|2935.7|2927|2924|2938.7|2935.7|2921.9|2918.9|5840
1724122800000|2024-08-20 03:00:00|2926.9|2923.9|2932.9|2930.9|2936.2|2933.2|2924.9|2922.1|2987
1724126400000|2024-08-20 04:00:00|2932.8|2930.8|2934.5|2931.5|2938.2|2935.4|2930.3|2927.9|1459
1724130000000|2024-08-20 05:00:00|2934.6|2931.6|2936.8|2934.8|2940.9|2937.9|2933.6|2931.1|3594
1724133600000|2024-08-20 06:00:00|2936.7|2934.7|2947.8|2945.8|2952.5|2950.1|2932|2929.8|7345
1724137200000|2024-08-20 07:00:00|2948.1|2946.1|2963|2960|2963|2960.7|2942.3|2940.3|5243
1724140800000|2024-08-20 08:00:00|2963.2|2960.2|2968.7|2965.7|2973.1|2970.1|2955.9|2953.4|6264
1724144400000|2024-08-20 09:00:00|2968.8|2965.8|2970.9|2967.9|2978.4|2975.6|2968.2|2965.3|4457
1724148000000|2024-08-20 10:00:00|2971|2968|2977|2975|2980.2|2977.9|2966.7|2964.5|3837
1724151600000|2024-08-20 11:00:00|2977.1|2975.1|2984.4|2982.4|2985.3|2982.8|2973.7|2971.1|3586
1724155200000|2024-08-20 12:00:00|2984.5|2982.5|2983.4|2981.4|2991.3|2989.3|2973|2971|6590
1724158800000|2024-08-20 13:00:00|2983.3|2981.3|2984.3|2982.3|2998.1|2996.1|2971.8|2969.5|11592
1724162400000|2024-08-20 14:00:00|2984.2|2982.2|2957.8|2954.8|2984.6|2982.2|2954|2951.5|10981
1724166000000|2024-08-20 15:00:00|2957.7|2954.7|2944.9|2942.9|2959.6|2957.1|2941.1|2938.6|10230
1724169600000|2024-08-20 16:00:00|2945|2943|2946.9|2943.9|2948.2|2945.3|2930.4|2927.6|7135
1724173200000|2024-08-20 17:00:00|2946.8|2943.8|2944.7|2942.7|2950.4|2947.9|2940.7|2938.3|4345
1724176800000|2024-08-20 18:00:00|2944.6|2942.6|2951.5|2949.5|2954.7|2952.3|2943.4|2941.1|3096
1724180400000|2024-08-20 19:00:00|2951.4|2949.4|2945.5|2943.5|2953|2950.4|2944.5|2942|2201
1724184000000|2024-08-20 20:00:00|2945.6|2943.6|2945.7|2942.7|2948.3|2945.3|2944.7|2941.9|1237
1724191200000|2024-08-20 22:00:00|2947.3|2944.3|2947.3|2944.3|2950.8|2948|2946.3|2943.7|842
1724194800000|2024-08-20 23:00:00|2947.1|2944.1|2946.2|2943.2|2950.9|2948.3|2945.1|2942.3|930
1724198400000|2024-08-21 00:00:00|2945.7|2943.7|2946.6|2943.6|2948.8|2946.3|2944|2941.3|1928
1724202000000|2024-08-21 01:00:00|2946.3|2943.3|2950.4|2947.4|2953.2|2950.7|2935.1|2932.1|7358
1724205600000|2024-08-21 02:00:00|2950.5|2947.5|2957.1|2954.1|2958.6|2955.9|2950.1|2947.2|4727
1724209200000|2024-08-21 03:00:00|2957.2|2954.2|2955.1|2952.1|2957.7|2954.7|2945.5|2942.8|3215
1724212800000|2024-08-21 04:00:00|2955.2|2952.2|2952.7|2949.7|2956.2|2953.2|2948.3|2946|1701
1724216400000|2024-08-21 05:00:00|2952.6|2949.6|2954.2|2952.2|2961.4|2959|2951.4|2949|3597
1724220000000|2024-08-21 06:00:00|2955.2|2952.1|2955.4|2953.4|2961|2959|2948.4|2945.5|5359
1724223600000|2024-08-21 07:00:00|2955.5|2953.5|2944.7|2942.7|2959.8|2957.3|2943.3|2941.3|3928
1724227200000|2024-08-21 08:00:00|2944.1|2942.1|2951.3|2949.3|2956.4|2953.8|2943.4|2941.1|3688
1724230800000|2024-08-21 09:00:00|2951.2|2949.2|2956.4|2954.4|2961.6|2959.2|2950.2|2948.2|3632
1724234400000|2024-08-21 10:00:00|2956.2|2954.2|2960.2|2958.2|2963|2961|2955.5|2953.5|2851
1724238000000|2024-08-21 11:00:00|2960.1|2958.1|2966|2964|2966.6|2964.6|2955|2952.5|3733
1724241600000|2024-08-21 12:00:00|2965.9|2963.9|2963.4|2961.4|2968.3|2966.3|2959|2957|4560
1724245200000|2024-08-21 13:00:00|2963.3|2961.3|2937.3|2935.3|2963.3|2961.3|2927.2|2925.2|9821
1724248800000|2024-08-21 14:00:00|2937.2|2935.2|2940.9|2938.9|2951.6|2949.6|2922.4|2919.4|14546
1724252400000|2024-08-21 15:00:00|2941.1|2939.1|2953.3|2951.3|2964.1|2962.1|2940.3|2938.3|8000
1724256000000|2024-08-21 16:00:00|2953|2951|2948.3|2946.3|2953.5|2951.5|2941.4|2939.4|5919
1724259600000|2024-08-21 17:00:00|2948.7|2946.7|2949.8|2946.8|2953.7|2951.7|2945.3|2943.3|4614
1724263200000|2024-08-21 18:00:00|2951.9|2945.5|2964.6|2962.6|2974.9|2972.9|2949.7|2945|6625
1724266800000|2024-08-21 19:00:00|2965|2963|2954.6|2952.6|2965.8|2963.8|2954.1|2952.1|3941
1724270400000|2024-08-21 20:00:00|2955.1|2953.1|2961.6|2958.6|2962.6|2959.6|2950.8|2948.8|1667
1724277600000|2024-08-21 22:00:00|2958.5|2955.5|2962.8|2959.8|2963.6|2960.6|2955.3|2952.3|667
1724281200000|2024-08-21 23:00:00|2962.6|2959.6|2961.6|2959.6|2965.9|2963.7|2959.4|2956.4|713
1724284800000|2024-08-22 00:00:00|2961.5|2959.5|2963.7|2960.7|2966.4|2963.8|2958.5|2956|1837
1724288400000|2024-08-22 01:00:00|2963.9|2960.9|2951.4|2948.4|2966.2|2963.2|2948.3|2945.9|5949
1724292000000|2024-08-22 02:00:00|2951|2948|2944.6|2941.6|2952.4|2949.7|2934.8|2932.5|4923
1724295600000|2024-08-22 03:00:00|2944.5|2941.5|2945.4|2943.4|2951.8|2949|2942.9|2940.4|3396
1724299200000|2024-08-22 04:00:00|2945.5|2943.5|2946|2943|2946.9|2944.2|2940.8|2937.8|1462
1724302800000|2024-08-22 05:00:00|2945.9|2942.9|2954.5|2951.5|2958.3|2955.7|2944.8|2941.9|4497
1724306400000|2024-08-22 06:00:00|2954.7|2951.7|2943.1|2940.1|2957.1|2954.4|2936.9|2934.5|7472
1724310000000|2024-08-22 07:00:00|2944.1|2941.1|2950|2948|2954|2951.3|2939.4|2937.4|4997
1724313600000|2024-08-22 08:00:00|2950.2|2948.2|2949.9|2947.9|2952.4|2950|2945.7|2943.3|4857
1724317200000|2024-08-22 09:00:00|2949.8|2947.8|2960.7|2957.7|2962|2959.6|2945.2|2943|4024
1724320800000|2024-08-22 10:00:00|2960.9|2957.9|2961.1|2959.1|2968.7|2966.4|2958.1|2955.3|3380
1724324400000|2024-08-22 11:00:00|2961.2|2958.2|2951|2949|2961.2|2958.8|2947.5|2945.2|4453
1724328000000|2024-08-22 12:00:00|2951.2|2949.2|2960.9|2957.9|2969.5|2967.4|2947.2|2945.2|7516
1724331600000|2024-08-22 13:00:00|2960.8|2958.8|2946.7|2943.7|2966.2|2963.8|2933.9|2931.9|12399
1724335200000|2024-08-22 14:00:00|2946.8|2943.8|2907.1|2905.1|2946.9|2943.9|2888.6|2886.6|14329
1724338800000|2024-08-22 15:00:00|2907.7|2905.7|2910.2|2908.2|2914.7|2912.7|2892.8|2890.8|9151
1724342400000|2024-08-22 16:00:00|2910.3|2908.3|2915.6|2913.6|2925.1|2923.1|2908.8|2906.8|6922
1724346000000|2024-08-22 17:00:00|2915.7|2913.7|2900.3|2898.3|2916.5|2913.8|2899.8|2897.8|5906
1724349600000|2024-08-22 18:00:00|2900.4|2898.4|2897.1|2895.1|2903.4|2901.4|2893.8|2891.7|4271
1724353200000|2024-08-22 19:00:00|2897.4|2895.4|2894.8|2892.8|2899.3|2897.3|2879.6|2877.6|3994
1724356800000|2024-08-22 20:00:00|2894.6|2892.6|2900.6|2897.6|2901.4|2898.4|2893.6|2891.6|1792
1724364000000|2024-08-22 22:00:00|2898.9|2895.9|2900.2|2897.2|2902.3|2899.7|2895.8|2892.8|819
1724367600000|2024-08-22 23:00:00|2900.3|2897.3|2906.1|2903.1|2906.4|2903.4|2899.3|2896.7|1000
1724371200000|2024-08-23 00:00:00|2905.4|2903.4|2909.8|2906.8|2912.9|2910.4|2903.4|2901.1|2815
1724374800000|2024-08-23 01:00:00|2909.7|2906.7|2913.3|2911.3|2916.4|2914|2905.2|2902.5|6790
1724378400000|2024-08-23 02:00:00|2913.4|2911.4|2907.2|2905.2|2915.4|2912.8|2903.1|2900.1|4650
1724382000000|2024-08-23 03:00:00|2907.1|2905.1|2920.5|2917.5|2921.7|2919|2906.8|2904.6|3514
1724385600000|2024-08-23 04:00:00|2920.4|2917.4|2923.1|2921.1|2924.7|2922.2|2919.7|2916.9|2157
1724389200000|2024-08-23 05:00:00|2923|2921|2926.3|2924.3|2931.6|2929.1|2922.7|2920.4|3811
1724392800000|2024-08-23 06:00:00|2926.4|2924.4|2929.2|2927.2|2932.6|2930|2919.9|2917.3|5382
1724396400000|2024-08-23 07:00:00|2929.3|2927.3|2935.2|2933.2|2936.3|2934.3|2928.4|2926.4|4759
1724400000000|2024-08-23 08:00:00|2935.1|2933.1|2943.8|2941.8|2946.3|2944.3|2933.9|2931.7|4079
1724403600000|2024-08-23 09:00:00|2944|2942|2940.5|2938.5|2947.2|2945.2|2939.7|2937.7|3817
1724407200000|2024-08-23 10:00:00|2940.4|2938.4|2945.1|2943.1|2946|2944|2936.2|2934.2|3611
1724410800000|2024-08-23 11:00:00|2945.3|2943.3|2946.2|2944.2|2949.9|2947.9|2940.3|2937.8|3559
1724414400000|2024-08-23 12:00:00|2946.1|2944.1|2938.4|2936.4|2948.7|2946.7|2937.4|2935.4|5558
1724418000000|2024-08-23 13:00:00|2938.3|2936.3|2928.7|2925.7|2939.9|2937.9|2920.2|2918.1|9771
1724421600000|2024-08-23 14:00:00|2928.6|2925.6|2957.2|2955.2|2980.5|2978|2927.2|2924.2|18433
1724425200000|2024-08-23 15:00:00|2956.9|2954.9|2970.2|2968.2|2989.9|2987.9|2954.6|2952.1|12499
1724428800000|2024-08-23 16:00:00|2970.1|2968.1|2974.4|2972.4|2975.1|2973.1|2956.1|2954.1|9531
1724432400000|2024-08-23 17:00:00|2974.6|2972.6|2980.3|2978.3|2986.2|2984.2|2973.7|2971.7|6390
1724436000000|2024-08-23 18:00:00|2980.2|2978.2|2978.8|2976.8|2986.5|2984.5|2977.5|2975.5|3726
1724439600000|2024-08-23 19:00:00|2978.7|2976.7|2983.9|2981.9|2988.5|2986.5|2976.3|2974.3|3476
1724443200000|2024-08-23 20:00:00|2983.8|2981.8|2984.7|2981.7|2985.8|2983.5|2982.3|2979.8|1499
1724623200000|2024-08-25 22:00:00|2987.1|2984.1|2982.1|2980.1|2994.8|2991.8|2981.5|2979|2333
1724626800000|2024-08-25 23:00:00|2982.2|2980.2|2992.5|2989.5|2993|2990.2|2981.9|2979.3|2236
1724630400000|2024-08-26 00:00:00|2992.4|2989.4|2987.6|2984.6|2994.4|2992.2|2985.7|2983.1|3987
1724634000000|2024-08-26 01:00:00|2987.5|2984.5|2981.7|2978.7|2994.2|2991.2|2972.6|2970.6|8725
1724637600000|2024-08-26 02:00:00|2981.8|2978.8|2973.9|2970.9|2985.6|2982.6|2973.5|2970.5|4602
1724641200000|2024-08-26 03:00:00|2974|2971|2969.8|2967.8|2976.1|2973.8|2966.6|2964|4055
1724644800000|2024-08-26 04:00:00|2969.7|2967.7|2970|2967|2971.9|2969.5|2967.6|2964.6|2270
1724648400000|2024-08-26 05:00:00|2969.8|2966.8|2976.2|2974.2|2976.8|2974.6|2968.4|2966|3520
1724652000000|2024-08-26 06:00:00|2976.4|2974.4|3009.1|3007.1|3009.1|3007.1|2976.1|2973.6|6400
1724655600000|2024-08-26 07:00:00|3009|3007|3011.7|3009.7|3012.3|3009.9|3000.5|2998.1|5122
1724659200000|2024-08-26 08:00:00|3011.3|3008.3|3015.6|3013.6|3017.5|3015.3|3009.8|3007.5|4461
1724662800000|2024-08-26 09:00:00|3015.5|3013.5|3013.7|3011.7|3018.7|3016.7|3009.2|3007.2|3727
1724666400000|2024-08-26 10:00:00|3013.8|3011.8|3013.3|3011.3|3020.3|3018.3|3009.2|3007.1|3765
1724670000000|2024-08-26 11:00:00|3013.2|3011.2|3013.5|3011.5|3014.9|3012.9|3000.8|2998.8|4097
1724673600000|2024-08-26 12:00:00|3013.6|3011.6|3000.1|2998.1|3017.3|3015.3|2998.4|2996.4|6456
1724677200000|2024-08-26 13:00:00|2999.7|2997.7|2985.1|2983.1|3006.6|3004.6|2982.9|2980.9|10274
1724680800000|2024-08-26 14:00:00|2984.9|2982.9|2985.1|2983.1|2993.5|2991.5|2975.3|2973.3|9895
1724684400000|2024-08-26 15:00:00|2984.9|2982.9|2983.7|2981.7|2988.6|2986.6|2974.6|2972.6|6823
1724688000000|2024-08-26 16:00:00|2983.8|2981.8|2998.1|2996.1|2998.9|2996.9|2980|2978|4892
1724691600000|2024-08-26 17:00:00|2998|2996|2998.2|2996.2|3002.5|3000.5|2994.9|2992.9|4510
1724695200000|2024-08-26 18:00:00|2998.1|2996.1|2997.6|2995.6|2999.8|2997.8|2990.4|2988.4|3003
1724698800000|2024-08-26 19:00:00|2997.5|2995.5|2996.1|2994.1|3003.5|3001.5|2995.4|2993.4|2804
1724702400000|2024-08-26 20:00:00|2995.6|2993.6|2992.1|2989.1|2996.7|2994.7|2990.9|2987.9|1403
1724709600000|2024-08-26 22:00:00|2992.9|2989.9|2989.8|2986.8|2993.3|2991.3|2989.3|2986.3|414
1724713200000|2024-08-26 23:00:00|2989.7|2986.7|2988|2986|2993.5|2990.7|2988|2985.9|346
1724716800000|2024-08-27 00:00:00|2987.6|2985.6|2986.9|2983.9|2990.7|2987.7|2985|2982.4|1112
1724720400000|2024-08-27 01:00:00|2986.4|2983.4|2997.2|2994.2|2997.5|2994.5|2978.4|2975.4|4685
1724724000000|2024-08-27 02:00:00|2997.1|2994.1|2995.2|2992.2|2999.1|2996.1|2987.2|2984.2|2972
1724727600000|2024-08-27 03:00:00|2995.1|2992.1|2992.1|2989.1|2996.2|2993.2|2988.4|2985.5|1861
1724731200000|2024-08-27 04:00:00|2992.2|2989.2|2988.1|2985.1|2992.3|2989.3|2986.6|2984|1149
1724734800000|2024-08-27 05:00:00|2988|2985|3006.7|3004.7|3009.3|3007|2986.8|2984.3|4340
1724738400000|2024-08-27 06:00:00|3006.6|3004.6|3001.2|2999.2|3009.9|3007.5|2996.6|2994.6|6317
1724742000000|2024-08-27 07:00:00|3001.1|2999.1|2981.1|2979.1|3004.9|3002.9|2980.7|2978.7|5625
1724745600000|2024-08-27 08:00:00|2981|2979|2994.7|2992.7|2998.1|2995.5|2980|2977.8|4901
1724749200000|2024-08-27 09:00:00|2994.6|2992.6|2991.2|2989.2|2999.6|2997.6|2990.1|2988.1|4561
1724752800000|2024-08-27 10:00:00|2990.9|2988.9|2990.7|2988.7|2993.5|2991.2|2986.1|2984.1|3946
1724756400000|2024-08-27 11:00:00|2990.4|2988.4|2999.5|2997.5|3000.3|2998|2989.7|2987.4|3601
1724760000000|2024-08-27 12:00:00|2999.4|2997.4|2994.8|2991.8|3006.6|3004.6|2991.5|2989.5|5817
1724763600000|2024-08-27 13:00:00|2994.7|2991.7|2987.2|2984.2|2997.1|2995.1|2979.7|2977.7|10141
1724767200000|2024-08-27 14:00:00|2987|2984|2999.8|2997.8|3004.4|3002.4|2971.8|2968.8|10763
1724770800000|2024-08-27 15:00:00|2999.9|2997.9|2989.9|2987.9|3006.2|3004.2|2986.3|2984.3|7193
1724774400000|2024-08-27 16:00:00|2989.8|2987.8|2995.2|2993.2|2998.4|2996.4|2988.1|2986.1|4072
1724778000000|2024-08-27 17:00:00|2995.3|2993.3|3003.4|3001.4|3005|3003|2991.5|2989.5|4599
1724781600000|2024-08-27 18:00:00|3003.3|3001.3|3008.3|3006.3|3009.8|3007.8|3002.9|3000.9|3372
1724785200000|2024-08-27 19:00:00|3008.4|3006.4|3000.8|2998.8|3008.6|3006.6|3000.7|2998.7|2199
1724788800000|2024-08-27 20:00:00|3000.5|2998.5|2998.8|2995.8|3002.3|3000.3|2998.4|2995.5|1437
1724796000000|2024-08-27 22:00:00|2999|2996|3005.6|3002.6|3010.9|3008.7|2998.8|2990|1147
1724799600000|2024-08-27 23:00:00|3005.7|3002.7|3003.3|3000.3|3012.1|3009.5|3003.2|3000.2|1406
1724803200000|2024-08-28 00:00:00|3003.4|3000.4|3004.1|3001.1|3006.4|3003.4|3001.6|2998.6|1833
1724806800000|2024-08-28 01:00:00|3004|3001|2988.7|2985.7|3004.6|3001.6|2988.3|2985.3|6081
1724810400000|2024-08-28 02:00:00|2988.6|2985.6|2984.2|2981.2|2989.5|2986.9|2978.2|2975.4|5210
1724814000000|2024-08-28 03:00:00|2984.3|2981.3|2987.9|2985.9|2988.9|2986.5|2979.1|2976.1|3011
1724817600000|2024-08-28 04:00:00|2987.7|2985.7|2986.1|2983.1|2989|2986.4|2983.4|2980.4|1989
1724821200000|2024-08-28 05:00:00|2985.9|2982.9|2948.2|2945.2|2986.4|2983.4|2941.2|2938.8|6106
1724824800000|2024-08-28 06:00:00|2948.4|2945.4|2946.7|2943.7|2952.9|2949.9|2936.7|2933.7|7110
1724828400000|2024-08-28 07:00:00|2946.3|2944.3|2952.6|2949.6|2957|2954.7|2945.7|2943.1|5482
1724832000000|2024-08-28 08:00:00|2952.4|2949.4|2953.8|2950.8|2955.5|2953|2945.6|2943.1|4617
1724835600000|2024-08-28 09:00:00|2953.7|2950.7|2958|2956|2962.9|2960.3|2952.9|2950.6|3883
1724839200000|2024-08-28 10:00:00|2958.1|2956.1|2950.3|2947.3|2959.2|2956.8|2946.8|2944.1|4247
1724842800000|2024-08-28 11:00:00|2949.2|2947.2|2936.9|2933.9|2950.6|2947.8|2933.2|2930.7|4961
1724846400000|2024-08-28 12:00:00|2936.8|2933.8|2936.3|2934.3|2943.2|2940.5|2919.7|2917.7|7490
1724850000000|2024-08-28 13:00:00|2935.7|2933.7|2933.4|2931.4|2946|2943.5|2925|2922.3|10431
1724853600000|2024-08-28 14:00:00|2933.6|2931.6|2939.3|2937.3|2943.9|2941.4|2930.1|2927.5|8584
1724857200000|2024-08-28 15:00:00|2939.2|2937.2|2935.5|2933.5|2943.5|2941.5|2932|2930|7711
1724860800000|2024-08-28 16:00:00|2935.6|2933.6|2922.8|2920.8|2936.3|2934.3|2908.9|2906.9|7414
1724864400000|2024-08-28 17:00:00|2922.9|2920.9|2921.1|2919.1|2927.8|2925.8|2918.3|2916.3|5495
1724868000000|2024-08-28 18:00:00|2921.2|2919.2|2927.3|2925.3|2927.9|2925.9|2915.2|2913.2|3500
1724871600000|2024-08-28 19:00:00|2927.4|2925.4|2924.9|2922.9|2932.9|2930.7|2924.5|2922.5|2883
1724875200000|2024-08-28 20:00:00|2924.8|2922.8|2914.3|2911.3|2926.7|2924.7|2912.7|2909.4|2750
1724882400000|2024-08-28 22:00:00|2913.9|2910.9|2918.1|2915.1|2920.8|2918.2|2913.6|2908.3|1045
1724886000000|2024-08-28 23:00:00|2918.2|2915.2|2920.1|2917.1|2920.6|2918|2916.9|2913.9|1233
1724889600000|2024-08-29 00:00:00|2920.2|2917.2|2928.3|2925.3|2931|2928|2920|2917.2|2680
1724893200000|2024-08-29 01:00:00|2928.2|2925.2|2935.9|2932.9|2941|2939|2922.8|2920|6313
1724896800000|2024-08-29 02:00:00|2935.8|2932.8|2936.5|2933.5|2942|2939.5|2931.8|2928.8|4592
1724900400000|2024-08-29 03:00:00|2936.4|2933.4|2948.4|2945.4|2948.9|2946.5|2936|2933|3482
1724904000000|2024-08-29 04:00:00|2948.3|2945.3|2946.2|2943.2|2950.2|2947.2|2944.5|2942.2|2313
1724907600000|2024-08-29 05:00:00|2945.3|2943.3|2953.8|2950.8|2959|2956.1|2941.6|2938.9|4242
1724911200000|2024-08-29 06:00:00|2953.7|2950.7|2957.3|2954.3|2962.6|2959.8|2951.2|2948.2|5234
1724914800000|2024-08-29 07:00:00|2957.7|2954.7|2969|2967|2969.5|2967.5|2954.8|2952.2|4213
1724918400000|2024-08-29 08:00:00|2968.9|2966.9|2950.9|2947.9|2969.9|2966.9|2948.4|2945.9|5988
1724922000000|2024-08-29 09:00:00|2950.4|2948.4|2961.7|2958.7|2963.1|2961.1|2948|2945.8|4275
1724925600000|2024-08-29 10:00:00|2961.6|2958.6|2958.6|2956.6|2964.1|2962.1|2954.8|2952|4004
1724929200000|2024-08-29 11:00:00|2958.7|2956.7|2949.8|2946.8|2959|2957|2947.4|2944.9|4307
1724932800000|2024-08-29 12:00:00|2949.7|2946.7|2943.6|2941.6|2950.2|2947.4|2931.6|2929.5|8648
1724936400000|2024-08-29 13:00:00|2943.7|2941.7|2945.3|2942.3|2948.7|2946.5|2920.5|2918.3|11773
1724940000000|2024-08-29 14:00:00|2945.2|2942.2|2961.6|2959.6|2964.5|2962.5|2940.9|2938.9|11025
1724943600000|2024-08-29 15:00:00|2961.8|2959.8|2951.4|2949.4|2965.5|2963.5|2947.6|2945.6|7398
1724947200000|2024-08-29 16:00:00|2951.5|2949.5|2951.7|2949.7|2953.3|2951.3|2943.1|2941.1|5133
1724950800000|2024-08-29 17:00:00|2951.6|2949.6|2957.6|2955.6|2961.8|2959.8|2951|2949|4095
1724954400000|2024-08-29 18:00:00|2957.5|2955.5|2942.9|2940.9|2958|2956|2939.9|2937.4|4488
1724958000000|2024-08-29 19:00:00|2942.8|2940.8|2939.9|2937.9|2946.8|2944.8|2939.1|2937.1|3672
1724961600000|2024-08-29 20:00:00|2940|2938|2943.8|2940.8|2944.3|2941.4|2939.3|2936.7|1395
1724968800000|2024-08-29 22:00:00|2942.9|2939.9|2943.1|2940.1|2944.9|2941.9|2939.4|2936.4|415
1724972400000|2024-08-29 23:00:00|2943|2940|2940|2937|2944.7|2941.7|2939.1|2936.1|513
1724976000000|2024-08-30 00:00:00|2940.1|2937.1|2945|2942|2945.4|2942.4|2937.6|2934.7|945
1724979600000|2024-08-30 01:00:00|2944.9|2941.9|2941.8|2938.8|2952.9|2949.9|2934.3|2931.3|4229
1724983200000|2024-08-30 02:00:00|2941.9|2938.9|2943.4|2940.4|2947.3|2944.3|2937.1|2934.1|3541
1724986800000|2024-08-30 03:00:00|2943.5|2940.5|2935.5|2932.5|2944.3|2941.3|2933.5|2931.1|2451
1724990400000|2024-08-30 04:00:00|2935.4|2932.4|2939.3|2936.3|2940.5|2937.7|2934|2931|1328
1724994000000|2024-08-30 05:00:00|2939.2|2936.2|2950.8|2947.8|2954.7|2951.7|2937.2|2934.2|3152
1724997600000|2024-08-30 06:00:00|2950.9|2947.9|2947.9|2944.9|2958|2955|2943|2940|4893
1725001200000|2024-08-30 07:00:00|2948|2945|2953.4|2951.4|2956.1|2953.1|2946.4|2943.4|2616
1725004800000|2024-08-30 08:00:00|2953.9|2950.9|2952.8|2950.8|2960.6|2958|2952.2|2949.5|2883
1725008400000|2024-08-30 09:00:00|2953.3|2950.3|2954|2951|2957.8|2954.8|2952.1|2949.5|1348
1723413600000|2024-08-11 22:00:00|2747.6|2744.6|2743.9|2740.9|2747.8|2744.8|2740.9|2737.9|1855
1723417200000|2024-08-11 23:00:00|2744|2741|2735.2|2732.2|2744.1|2741.1|2731.1|2728.1|1550
1723420800000|2024-08-12 00:00:00|2735.1|2732.1|2738|2735|2741|2738.2|2732.3|2729.3|2067
1723424400000|2024-08-12 01:00:00|2737.2|2734.2|2731.5|2728.5|2747.9|2745.2|2723.4|2720.9|6262
1723428000000|2024-08-12 02:00:00|2731.3|2728.3|2737.5|2734.5|2740.7|2738.7|2724.2|2721.2|4136
1723431600000|2024-08-12 03:00:00|2737.6|2734.6|2739.1|2737.1|2741.9|2739.9|2731.5|2728.8|3114
1723435200000|2024-08-12 04:00:00|2739.2|2737.2|2752.3|2749.3|2752.7|2750.4|2738|2735.6|1644
1723438800000|2024-08-12 05:00:00|2752.4|2749.4|2764.3|2761.3|2766.2|2763.2|2749.6|2746.6|4732
1723442400000|2024-08-12 06:00:00|2764.1|2761.1|2775.9|2773.9|2776.7|2774.4|2759.4|2756.4|7071
1723446000000|2024-08-12 07:00:00|2776|2774|2794.6|2792.6|2795.9|2793.9|2773.3|2770.8|4224
1723449600000|2024-08-12 08:00:00|2794.8|2791.8|2785.8|2783.8|2797.2|2795.1|2785.1|2782.9|3996
1723453200000|2024-08-12 09:00:00|2786.3|2784.3|2793.3|2791.3|2795.4|2793|2782.3|2780.2|3335
1723456800000|2024-08-12 10:00:00|2793.2|2791.2|2794.9|2792.9|2796.9|2794.3|2790.2|2787.9|3073
1723460400000|2024-08-12 11:00:00|2795|2793|2790.5|2788.5|2801.1|2799.1|2788.1|2785.9|4078
1723464000000|2024-08-12 12:00:00|2790.4|2788.4|2784.8|2782.8|2796.3|2794.3|2780.7|2778.7|4582
1723467600000|2024-08-12 13:00:00|2785.2|2783.2|2782.3|2780.3|2793.6|2791.6|2771.9|2769.9|10852
1723471200000|2024-08-12 14:00:00|2783.2|2781.2|2789|2786|2789.3|2786.7|2754.2|2752.2|11140
1723474800000|2024-08-12 15:00:00|2788.6|2786.6|2789.6|2787.6|2793.3|2791.3|2778|2776|8925
1723478400000|2024-08-12 16:00:00|2789.8|2787.8|2789|2787|2795.2|2793.2|2785.8|2783.8|5941
1723482000000|2024-08-12 17:00:00|2789.1|2787.1|2796|2794|2797.7|2795.7|2785.9|2783.9|4970
1723485600000|2024-08-12 18:00:00|2795.9|2793.9|2799.8|2797.8|2801.3|2799.3|2793.8|2791.8|3434
1723489200000|2024-08-12 19:00:00|2799.9|2797.9|2794.6|2792.6|2805.4|2803.4|2793.9|2791.9|2500
1723492800000|2024-08-12 20:00:00|2795.7|2793.7|2799.5|2796.5|2800|2797|2795.2|2793.2|1292
1723500000000|2024-08-12 22:00:00|2798|2796|2798.5|2796.5|2800.9|2798|2795.2|2792.2|1418
1723503600000|2024-08-12 23:00:00|2798.3|2796.3|2802.9|2799.9|2804.1|2801.1|2797.9|2795.3|1343
1723507200000|2024-08-13 00:00:00|2803|2800|2798.6|2795.6|2806.9|2803.9|2793.6|2791.1|2316
1723510800000|2024-08-13 01:00:00|2798.7|2795.7|2785.5|2782.5|2805.4|2802.4|2774.7|2771.7|7905
1723514400000|2024-08-13 02:00:00|2785.1|2782.1|2768.3|2765.3|2786.5|2783.9|2767.6|2765.1|4544
1723518000000|2024-08-13 03:00:00|2768.5|2765.5|2773.1|2770.1|2776.1|2773.3|2768|2765|3573
1723521600000|2024-08-13 04:00:00|2773.2|2770.2|2774.3|2771.3|2777.1|2774.1|2771.4|2768.6|1730
1723525200000|2024-08-13 05:00:00|2774.2|2771.2|2770.9|2767.9|2774.7|2771.9|2763.8|2761.8|4429
1723528800000|2024-08-13 06:00:00|2771.4|2768.4|2773.3|2771.3|2776.8|2774.4|2765.8|2763.1|5686
1723532400000|2024-08-13 07:00:00|2773|2771|2779.5|2777.5|2782.8|2780.8|2772|2769.4|3548
1723536000000|2024-08-13 08:00:00|2779.6|2777.6|2777.2|2775.2|2779.7|2777.7|2769.7|2767.7|3622
1723539600000|2024-08-13 09:00:00|2776.9|2774.9|2775.1|2773.1|2778.2|2776.2|2768.9|2766.9|2728
1723543200000|2024-08-13 10:00:00|2774.9|2772.9|2771.7|2769.7|2776.8|2774.6|2769.1|2766.6|3718
1723546800000|2024-08-13 11:00:00|2771.8|2769.8|2780.6|2778.6|2783.5|2781.5|2769.6|2767.5|3858
1723550400000|2024-08-13 12:00:00|2780.5|2778.5|2772.3|2770.3|2789.6|2786.5|2770.2|2768.2|6450
1723554000000|2024-08-13 13:00:00|2772.7|2770.7|2772.1|2770.1|2778.9|2776.9|2746.6|2744.6|11885
1723557600000|2024-08-13 14:00:00|2772|2770|2767.9|2765.9|2773.4|2771.4|2751.8|2749.8|9446
1723561200000|2024-08-13 15:00:00|2768.1|2766.1|2764.2|2762.2|2770.3|2768.3|2759.7|2757.7|6011
1723564800000|2024-08-13 16:00:00|2764.3|2762.3|2778.1|2776.1|2780.2|2778.2|2763.8|2761.8|4268
1723568400000|2024-08-13 17:00:00|2778.2|2776.2|2773.3|2771.3|2778.4|2776.4|2766.7|2764.7|3530
1723572000000|2024-08-13 18:00:00|2773.5|2771.5|2784|2782|2786.8|2784.8|2772.2|2770.2|3002
1723575600000|2024-08-13 19:00:00|2783.9|2781.9|2785.7|2783.7|2787.4|2785.4|2776|2774|2729
1723579200000|2024-08-13 20:00:00|2785.4|2783.4|2786.8|2783.8|2789.4|2787.4|2784.4|2775.4|1505
1723586400000|2024-08-13 22:00:00|2789.3|2786.3|2788.1|2785.1|2790|2787.5|2782.9|2773.9|1415
1723590000000|2024-08-13 23:00:00|2788.2|2785.2|2785.5|2782.5|2789.2|2786.2|2781.8|2779.1|1525
1723593600000|2024-08-14 00:00:00|2785.6|2782.6|2785.8|2782.8|2789.1|2786.4|2784.1|2781.4|2670
1723597200000|2024-08-14 01:00:00|2785.5|2782.5|2783.2|2780.2|2802|2799|2778.8|2776.4|8398
1723600800000|2024-08-14 02:00:00|2783.3|2780.3|2767.5|2764.5|2784.3|2781.3|2756.3|2753.3|6813
1723604400000|2024-08-14 03:00:00|2767.3|2764.3|2772.3|2769.3|2772.9|2769.9|2764.9|2762|3471
1723608000000|2024-08-14 04:00:00|2772.2|2769.2|2777.7|2774.7|2780.6|2778.2|2770.7|2767.7|2099
1723611600000|2024-08-14 05:00:00|2777.5|2774.5|2777.6|2775.6|2778.5|2775.6|2768.6|2765.8|3762
1723615200000|2024-08-14 06:00:00|2777.7|2775.7|2788|2785|2791.6|2788.6|2776.6|2773.6|8015
1723618800000|2024-08-14 07:00:00|2788.1|2785.1|2788.7|2786.7|2795.2|2792.7|2786.8|2784.3|4560
1723622400000|2024-08-14 08:00:00|2788.6|2786.6|2791.6|2789.6|2793.7|2791.7|2785.3|2783.3|4675
1723626000000|2024-08-14 09:00:00|2791.7|2789.7|2793.1|2791.1|2797.6|2795.6|2789.1|2786.9|3389
1723629600000|2024-08-14 10:00:00|2793.2|2791.2|2796.5|2794.5|2802.1|2799.8|2786.8|2784.8|3260
1723633200000|2024-08-14 11:00:00|2796.6|2793.6|2792.6|2790.6|2797|2794.5|2786.2|2783.9|4010
1723636800000|2024-08-14 12:00:00|2792.5|2790.5|2786.6|2784.6|2805.8|2802.8|2773.5|2770.9|10041
1723640400000|2024-08-14 13:00:00|2786.3|2784.3|2774.3|2772.3|2798.9|2796.6|2765.3|2762.4|13269
1723644000000|2024-08-14 14:00:00|2774.4|2772.4|2758.5|2756.5|2774.4|2772.4|2740.8|2738.8|12057
1723647600000|2024-08-14 15:00:00|2758.4|2756.4|2747.7|2745.7|2764.2|2762.2|2739|2736.9|8536
1723651200000|2024-08-14 16:00:00|2747.6|2745.6|2733|2731|2748.8|2746.8|2718.9|2716.9|7588
1723654800000|2024-08-14 17:00:00|2733.1|2731.1|2730.9|2728.9|2736.1|2734.1|2725.2|2723.2|5057
1723658400000|2024-08-14 18:00:00|2730.8|2728.8|2759.8|2757.8|2761|2759|2728.6|2726.6|3808
1723662000000|2024-08-14 19:00:00|2759.5|2757.5|2753.3|2751.3|2761.5|2759.5|2747.7|2745.7|2897
1723665600000|2024-08-14 20:00:00|2753.2|2751.2|2757.6|2754.6|2759.2|2757|2752.8|2750.8|1331
1723672800000|2024-08-14 22:00:00|2758|2749.2|2760.6|2757.6|2763.2|2757.8|2753.3|2744.3|953
1723676400000|2024-08-14 23:00:00|2760.3|2757.3|2760.2|2757.2|2761.2|2758.2|2756.2|2753.2|1238
1723680000000|2024-08-15 00:00:00|2760.5|2757.5|2756.2|2753.2|2764.3|2761.3|2755.5|2753|1990
1723683600000|2024-08-15 01:00:00|2756.3|2753.3|2760.4|2757.4|2771|2768|2749.6|2746.6|8092
1723687200000|2024-08-15 02:00:00|2760.5|2757.5|2767.7|2764.7|2772.2|2769.2|2759.3|2756.3|5631
1723690800000|2024-08-15 03:00:00|2767.5|2764.5|2773.5|2770.5|2774.8|2771.8|2766.6|2763.6|2946
1723694400000|2024-08-15 04:00:00|2773.8|2770.8|2776.7|2773.7|2778.8|2775.8|2771.1|2769|1578
1723698000000|2024-08-15 05:00:00|2776.6|2773.6|2785.5|2782.5|2790.4|2787.4|2767.3|2764.3|4142
1723701600000|2024-08-15 06:00:00|2785.6|2782.6|2798.7|2795.7|2800.3|2797.6|2779.8|2776.8|7268
1723705200000|2024-08-15 07:00:00|2797.9|2795.9|2806.9|2804.9|2807.9|2805.9|2793.6|2791.2|3778
1723708800000|2024-08-15 08:00:00|2806.8|2804.8|2805.7|2803.7|2808.7|2806.7|2800.2|2798.1|3808
1723712400000|2024-08-15 09:00:00|2805.9|2803.9|2808.5|2806.5|2810.2|2807.8|2805|2802.7|2519
1723716000000|2024-08-15 10:00:00|2808.9|2806.9|2806.2|2804.2|2812.6|2810.1|2803|2800.6|2720
1723719600000|2024-08-15 11:00:00|2806.3|2804.3|2829.8|2827.8|2831.2|2828.6|2804.9|2802.3|4173
1723723200000|2024-08-15 12:00:00|2830.3|2828.3|2799.6|2796.6|2844.8|2842.8|2798.4|2795.6|10916
1723726800000|2024-08-15 13:00:00|2799.4|2797.4|2808.8|2805.8|2837.8|2835.8|2777.7|2774.8|15284
1723730400000|2024-08-15 14:00:00|2809.6|2806.8|2838.2|2836.2|2846.9|2844.4|2808.4|2805.9|12486
1723734000000|2024-08-15 15:00:00|2838.1|2836.1|2848.1|2846.1|2849.4|2847.4|2836|2834|8472
1723737600000|2024-08-15 16:00:00|2848.2|2846.2|2835.5|2833.5|2853.6|2851.1|2833.4|2831.3|5960
1723741200000|2024-08-15 17:00:00|2835.4|2833.4|2835.2|2833.2|2840.8|2838.4|2828.3|2826.3|5044
1723744800000|2024-08-15 18:00:00|2835.1|2833.1|2840.5|2838.5|2841.1|2839.1|2832.8|2830.8|3199
1723748400000|2024-08-15 19:00:00|2840.1|2838.1|2835.1|2832.1|2844.8|2842.8|2829.8|2827.8|3069
1723752000000|2024-08-15 20:00:00|2834.6|2832.6|2838|2835|2839.1|2836.1|2834.1|2831.6|1632
1723759200000|2024-08-15 22:00:00|2835.1|2832.1|2837.4|2834.4|2838.5|2835.5|2832.4|2829.4|465
1723762800000|2024-08-15 23:00:00|2837.5|2834.5|2837.7|2834.7|2841|2838|2836.1|2833.1|1079
1723766400000|2024-08-16 00:00:00|2837.3|2834.3|2842.2|2839.2|2844.8|2842.2|2835.3|2832.5|1459
1723770000000|2024-08-16 01:00:00|2842.3|2839.3|2835.8|2832.8|2845.4|2842.4|2827.2|2824.8|5842
1723773600000|2024-08-16 02:00:00|2835.9|2832.9|2827.8|2824.8|2835.9|2832.9|2825.3|2822.9|3621
1723777200000|2024-08-16 03:00:00|2827.9|2824.9|2817|2814|2827.9|2825.5|2813.1|2810.3|3440
1723780800000|2024-08-16 04:00:00|2817.1|2814.1|2813.9|2810.9|2818.7|2816.1|2810.3|2807.5|1394
1723784400000|2024-08-16 05:00:00|2814|2811|2819.4|2816.4|2822.6|2820|2811.6|2808.6|3664
1723788000000|2024-08-16 06:00:00|2819.5|2816.5|2825.2|2823.2|2830.3|2828.1|2818.2|2815.6|5156
1723791600000|2024-08-16 07:00:00|2825.3|2823.3|2827.9|2825.9|2831.6|2829.6|2812|2810|3329
1723795200000|2024-08-16 08:00:00|2828.5|2826.5|2827|2825|2830|2828|2822.6|2820.6|2922
1723798800000|2024-08-16 09:00:00|2827.1|2825.1|2827|2825|2830.5|2828.5|2825.1|2823.1|2222
1723802400000|2024-08-16 10:00:00|2826.9|2824.9|2813.6|2811.6|2827|2825|2812.4|2810.4|3250
1723806000000|2024-08-16 11:00:00|2813.4|2811.4|2825.2|2823.2|2825.8|2823.8|2805.6|2803|3421
1723809600000|2024-08-16 12:00:00|2825.3|2823.3|2843.9|2841.9|2843.9|2841.9|2820.2|2818.2|5263
1723813200000|2024-08-16 13:00:00|2844|2842|2844|2838.3|2851.1|2848.4|2822.8|2819.8|11253
1723816800000|2024-08-16 14:00:00|2843.8|2838.8|2834.6|2832.6|2850|2847.6|2825.2|2823.2|10718
1723820400000|2024-08-16 15:00:00|2834.7|2832.7|2846.9|2844.9|2847|2845|2830.5|2828.5|4652
1723824000000|2024-08-16 16:00:00|2847|2845|2881.9|2879.9|2884.8|2882.8|2846.2|2844.2|7089
1723827600000|2024-08-16 17:00:00|2881.8|2879.8|2882.8|2880.8|2884.4|2882.4|2869.4|2867.1|4801
1723831200000|2024-08-16 18:00:00|2882.7|2880.7|2891.8|2889.8|2892.9|2890.9|2877.5|2875.5|3119
1723834800000|2024-08-16 19:00:00|2891.9|2889.9|2897.9|2895.9|2898.6|2896.6|2888.8|2886.8|2045
1723838400000|2024-08-16 20:00:00|2897.6|2895.6|2903.3|2900.3|2904.1|2901.1|2895.5|2893.1|1521
1724018400000|2024-08-18 22:00:00|2902.1|2899.1|2895.5|2892.5|2909.3|2906.3|2890.3|2887.3|1911
1724022000000|2024-08-18 23:00:00|2895.8|2892.8|2901.9|2898.9|2901.9|2898.9|2891.5|2888.5|1168
1724025600000|2024-08-19 00:00:00|2901.8|2898.8|2897.7|2894.7|2907.1|2904.5|2894.2|2891.6|3507
1724029200000|2024-08-19 01:00:00|2897.8|2894.8|2890.1|2887.1|2901.3|2898.3|2874.1|2871.1|9587
1724032800000|2024-08-19 02:00:00|2890|2887|2904.3|2901.3|2906.6|2903.9|2885.9|2882.9|4625
1724036400000|2024-08-19 03:00:00|2903.9|2900.9|2901.7|2899.7|2914.1|2911.4|2900|2897.5|5184
1724040000000|2024-08-19 04:00:00|2901.6|2899.6|2896.8|2893.8|2902.8|2899.8|2895.4|2892.7|2304
1724043600000|2024-08-19 05:00:00|2896.7|2893.7|2896.5|2894.5|2905.6|2903.2|2894.5|2891.9|4903
1724047200000|2024-08-19 06:00:00|2896.3|2894.3|2908.7|2905.7|2911.6|2908.9|2894.5|2892.5|6955
1724050800000|2024-08-19 07:00:00|2908.9|2905.9|2901.4|2899.4|2915.2|2912.9|2900.8|2898.4|4765
1724054400000|2024-08-19 08:00:00|2901.1|2899.1|2895.1|2893.1|2906.7|2904.5|2892.1|2889.6|4924
1724058000000|2024-08-19 09:00:00|2894.9|2892.9|2899.7|2897.7|2902.3|2900|2894.3|2892.3|3057
1724061600000|2024-08-19 10:00:00|2899.6|2897.6|2886.3|2884.3|2902.1|2900.1|2886|2883.9|4005
1724065200000|2024-08-19 11:00:00|2886.4|2884.4|2900.1|2898.1|2901.1|2898.8|2882.7|2880.7|4330
1724068800000|2024-08-19 12:00:00|2900.4|2898.4|2900|2897|2906.1|2903.7|2892.7|2890.5|5550
1724072400000|2024-08-19 13:00:00|2900.1|2897.1|2911.5|2909.5|2912|2910|2891|2889|10705
1724076000000|2024-08-19 14:00:00|2911.4|2909.4|2936.8|2934.8|2942.2|2940|2910.4|2908.4|11033
1724079600000|2024-08-19 15:00:00|2937.1|2935.1|2934.8|2932.8|2948|2946|2932.2|2930.2|7366
1724083200000|2024-08-19 16:00:00|2934.9|2932.9|2927.8|2925.8|2939|2937|2924.7|2922.7|5160
1724086800000|2024-08-19 17:00:00|2927.7|2925.7|2929.4|2927.4|2931.9|2929.9|2920.1|2918.1|4174
1724090400000|2024-08-19 18:00:00|2929.3|2927.3|2934.3|2932.3|2935.2|2933.2|2928.6|2926.6|2550
1724094000000|2024-08-19 19:00:00|2934.2|2932.2|2941.1|2939.1|2941.8|2939.8|2927.6|2925.6|2038
1724097600000|2024-08-19 20:00:00|2940.7|2938.7|2946.9|2943.9|2949.9|2947.7|2938.8|2936.8|1707
1724104800000|2024-08-19 22:00:00|2946.8|2943.8|2950.1|2948.1|2951.2|2949.1|2946.8|2943.8|1090
1724108400000|2024-08-19 23:00:00|2950.2|2948.2|2942.7|2939.7|2950.7|2948.2|2940.8|2938.1|1091
1724112000000|2024-08-20 00:00:00|2942.6|2939.6|2941.7|2938.7|2947.5|2944.7|2939.8|2937|2578
1724115600000|2024-08-20 01:00:00|2941.1|2938.1|2938.8|2935.8|2948.5|2946|2935.9|2932.9|6992
1724119200000|2024-08-20 02:00:00|2938.7|2935.7|2927|2924|2938.7|2935.7|2921.9|2918.9|5840
1724122800000|2024-08-20 03:00:00|2926.9|2923.9|2932.9|2930.9|2936.2|2933.2|2924.9|2922.1|2987
1724126400000|2024-08-20 04:00:00|2932.8|2930.8|2934.5|2931.5|2938.2|2935.4|2930.3|2927.9|1459
1724130000000|2024-08-20 05:00:00|2934.6|2931.6|2936.8|2934.8|2940.9|2937.9|2933.6|2931.1|3594
1724133600000|2024-08-20 06:00:00|2936.7|2934.7|2947.8|2945.8|2952.5|2950.1|2932|2929.8|7345
1724137200000|2024-08-20 07:00:00|2948.1|2946.1|2963|2960|2963|2960.7|2942.3|2940.3|5243
1724140800000|2024-08-20 08:00:00|2963.2|2960.2|2968.7|2965.7|2973.1|2970.1|2955.9|2953.4|6264
1724144400000|2024-08-20 09:00:00|2968.8|2965.8|2970.9|2967.9|2978.4|2975.6|2968.2|2965.3|4457
1724148000000|2024-08-20 10:00:00|2971|2968|2977|2975|2980.2|2977.9|2966.7|2964.5|3837
1724151600000|2024-08-20 11:00:00|2977.1|2975.1|2984.4|2982.4|2985.3|2982.8|2973.7|2971.1|3586
1724155200000|2024-08-20 12:00:00|2984.5|2982.5|2983.4|2981.4|2991.3|2989.3|2973|2971|6590
1724158800000|2024-08-20 13:00:00|2983.3|2981.3|2984.3|2982.3|2998.1|2996.1|2971.8|2969.5|11592
1724162400000|2024-08-20 14:00:00|2984.2|2982.2|2957.8|2954.8|2984.6|2982.2|2954|2951.5|10981
1724166000000|2024-08-20 15:00:00|2957.7|2954.7|2944.9|2942.9|2959.6|2957.1|2941.1|2938.6|10230
1724169600000|2024-08-20 16:00:00|2945|2943|2946.9|2943.9|2948.2|2945.3|2930.4|2927.6|7135
1724173200000|2024-08-20 17:00:00|2946.8|2943.8|2944.7|2942.7|2950.4|2947.9|2940.7|2938.3|4345
1724176800000|2024-08-20 18:00:00|2944.6|2942.6|2951.5|2949.5|2954.7|2952.3|2943.4|2941.1|3096
1724180400000|2024-08-20 19:00:00|2951.4|2949.4|2945.5|2943.5|2953|2950.4|2944.5|2942|2201
1724184000000|2024-08-20 20:00:00|2945.6|2943.6|2945.7|2942.7|2948.3|2945.3|2944.7|2941.9|1237
1724191200000|2024-08-20 22:00:00|2947.3|2944.3|2947.3|2944.3|2950.8|2948|2946.3|2943.7|842
1724194800000|2024-08-20 23:00:00|2947.1|2944.1|2946.2|2943.2|2950.9|2948.3|2945.1|2942.3|930
1724198400000|2024-08-21 00:00:00|2945.7|2943.7|2946.6|2943.6|2948.8|2946.3|2944|2941.3|1928
1724202000000|2024-08-21 01:00:00|2946.3|2943.3|2950.4|2947.4|2953.2|2950.7|2935.1|2932.1|7358
1724205600000|2024-08-21 02:00:00|2950.5|2947.5|2957.1|2954.1|2958.6|2955.9|2950.1|2947.2|4727
1724209200000|2024-08-21 03:00:00|2957.2|2954.2|2955.1|2952.1|2957.7|2954.7|2945.5|2942.8|3215
1724212800000|2024-08-21 04:00:00|2955.2|2952.2|2952.7|2949.7|2956.2|2953.2|2948.3|2946|1701
1724216400000|2024-08-21 05:00:00|2952.6|2949.6|2954.2|2952.2|2961.4|2959|2951.4|2949|3597
1724220000000|2024-08-21 06:00:00|2955.2|2952.1|2955.4|2953.4|2961|2959|2948.4|2945.5|5359
1724223600000|2024-08-21 07:00:00|2955.5|2953.5|2944.7|2942.7|2959.8|2957.3|2943.3|2941.3|3928
1724227200000|2024-08-21 08:00:00|2944.1|2942.1|2951.3|2949.3|2956.4|2953.8|2943.4|2941.1|3688
1724230800000|2024-08-21 09:00:00|2951.2|2949.2|2956.4|2954.4|2961.6|2959.2|2950.2|2948.2|3632
1724234400000|2024-08-21 10:00:00|2956.2|2954.2|2960.2|2958.2|2963|2961|2955.5|2953.5|2851
1724238000000|2024-08-21 11:00:00|2960.1|2958.1|2966|2964|2966.6|2964.6|2955|2952.5|3733
1724241600000|2024-08-21 12:00:00|2965.9|2963.9|2963.4|2961.4|2968.3|2966.3|2959|2957|4560
1724245200000|2024-08-21 13:00:00|2963.3|2961.3|2937.3|2935.3|2963.3|2961.3|2927.2|2925.2|9821
1724248800000|2024-08-21 14:00:00|2937.2|2935.2|2940.9|2938.9|2951.6|2949.6|2922.4|2919.4|14546
1724252400000|2024-08-21 15:00:00|2941.1|2939.1|2953.3|2951.3|2964.1|2962.1|2940.3|2938.3|8000
1724256000000|2024-08-21 16:00:00|2953|2951|2948.3|2946.3|2953.5|2951.5|2941.4|2939.4|5919
1724259600000|2024-08-21 17:00:00|2948.7|2946.7|2949.8|2946.8|2953.7|2951.7|2945.3|2943.3|4614
1724263200000|2024-08-21 18:00:00|2951.9|2945.5|2964.6|2962.6|2974.9|2972.9|2949.7|2945|6625
1724266800000|2024-08-21 19:00:00|2965|2963|2954.6|2952.6|2965.8|2963.8|2954.1|2952.1|3941
1724270400000|2024-08-21 20:00:00|2955.1|2953.1|2961.6|2958.6|2962.6|2959.6|2950.8|2948.8|1667
1724277600000|2024-08-21 22:00:00|2958.5|2955.5|2962.8|2959.8|2963.6|2960.6|2955.3|2952.3|667
1724281200000|2024-08-21 23:00:00|2962.6|2959.6|2961.6|2959.6|2965.9|2963.7|2959.4|2956.4|713
1724284800000|2024-08-22 00:00:00|2961.5|2959.5|2963.7|2960.7|2966.4|2963.8|2958.5|2956|1837
1724288400000|2024-08-22 01:00:00|2963.9|2960.9|2951.4|2948.4|2966.2|2963.2|2948.3|2945.9|5949
1724292000000|2024-08-22 02:00:00|2951|2948|2944.6|2941.6|2952.4|2949.7|2934.8|2932.5|4923
1724295600000|2024-08-22 03:00:00|2944.5|2941.5|2945.4|2943.4|2951.8|2949|2942.9|2940.4|3396
1724299200000|2024-08-22 04:00:00|2945.5|2943.5|2946|2943|2946.9|2944.2|2940.8|2937.8|1462
1724302800000|2024-08-22 05:00:00|2945.9|2942.9|2954.5|2951.5|2958.3|2955.7|2944.8|2941.9|4497
1724306400000|2024-08-22 06:00:00|2954.7|2951.7|2943.1|2940.1|2957.1|2954.4|2936.9|2934.5|7472
1724310000000|2024-08-22 07:00:00|2944.1|2941.1|2950|2948|2954|2951.3|2939.4|2937.4|4997
1724313600000|2024-08-22 08:00:00|2950.2|2948.2|2949.9|2947.9|2952.4|2950|2945.7|2943.3|4857
1724317200000|2024-08-22 09:00:00|2949.8|2947.8|2960.7|2957.7|2962|2959.6|2945.2|2943|4024
1724320800000|2024-08-22 10:00:00|2960.9|2957.9|2961.1|2959.1|2968.7|2966.4|2958.1|2955.3|3380
1724324400000|2024-08-22 11:00:00|2961.2|2958.2|2951|2949|2961.2|2958.8|2947.5|2945.2|4453
1724328000000|2024-08-22 12:00:00|2951.2|2949.2|2960.9|2957.9|2969.5|2967.4|2947.2|2945.2|7516
1724331600000|2024-08-22 13:00:00|2960.8|2958.8|2946.7|2943.7|2966.2|2963.8|2933.9|2931.9|12399
1724335200000|2024-08-22 14:00:00|2946.8|2943.8|2907.1|2905.1|2946.9|2943.9|2888.6|2886.6|14329
1724338800000|2024-08-22 15:00:00|2907.7|2905.7|2910.2|2908.2|2914.7|2912.7|2892.8|2890.8|9151
1724342400000|2024-08-22 16:00:00|2910.3|2908.3|2915.6|2913.6|2925.1|2923.1|2908.8|2906.8|6922
1724346000000|2024-08-22 17:00:00|2915.7|2913.7|2900.3|2898.3|2916.5|2913.8|2899.8|2897.8|5906
1724349600000|2024-08-22 18:00:00|2900.4|2898.4|2897.1|2895.1|2903.4|2901.4|2893.8|2891.7|4271
1724353200000|2024-08-22 19:00:00|2897.4|2895.4|2894.8|2892.8|2899.3|2897.3|2879.6|2877.6|3994
1724356800000|2024-08-22 20:00:00|2894.6|2892.6|2900.6|2897.6|2901.4|2898.4|2893.6|2891.6|1792
1724364000000|2024-08-22 22:00:00|2898.9|2895.9|2900.2|2897.2|2902.3|2899.7|2895.8|2892.8|819
1724367600000|2024-08-22 23:00:00|2900.3|2897.3|2906.1|2903.1|2906.4|2903.4|2899.3|2896.7|1000
1724371200000|2024-08-23 00:00:00|2905.4|2903.4|2909.8|2906.8|2912.9|2910.4|2903.4|2901.1|2815
1724374800000|2024-08-23 01:00:00|2909.7|2906.7|2913.3|2911.3|2916.4|2914|2905.2|2902.5|6790
1724378400000|2024-08-23 02:00:00|2913.4|2911.4|2907.2|2905.2|2915.4|2912.8|2903.1|2900.1|4650
1724382000000|2024-08-23 03:00:00|2907.1|2905.1|2920.5|2917.5|2921.7|2919|2906.8|2904.6|3514
1724385600000|2024-08-23 04:00:00|2920.4|2917.4|2923.1|2921.1|2924.7|2922.2|2919.7|2916.9|2157
1724389200000|2024-08-23 05:00:00|2923|2921|2926.3|2924.3|2931.6|2929.1|2922.7|2920.4|3811
1724392800000|2024-08-23 06:00:00|2926.4|2924.4|2929.2|2927.2|2932.6|2930|2919.9|2917.3|5382
1724396400000|2024-08-23 07:00:00|2929.3|2927.3|2935.2|2933.2|2936.3|2934.3|2928.4|2926.4|4759
1724400000000|2024-08-23 08:00:00|2935.1|2933.1|2943.8|2941.8|2946.3|2944.3|2933.9|2931.7|4079
1724403600000|2024-08-23 09:00:00|2944|2942|2940.5|2938.5|2947.2|2945.2|2939.7|2937.7|3817
1724407200000|2024-08-23 10:00:00|2940.4|2938.4|2945.1|2943.1|2946|2944|2936.2|2934.2|3611
1724410800000|2024-08-23 11:00:00|2945.3|2943.3|2946.2|2944.2|2949.9|2947.9|2940.3|2937.8|3559
1724414400000|2024-08-23 12:00:00|2946.1|2944.1|2938.4|2936.4|2948.7|2946.7|2937.4|2935.4|5558
1724418000000|2024-08-23 13:00:00|2938.3|2936.3|2928.7|2925.7|2939.9|2937.9|2920.2|2918.1|9771
1724421600000|2024-08-23 14:00:00|2928.6|2925.6|2957.2|2955.2|2980.5|2978|2927.2|2924.2|18433
1724425200000|2024-08-23 15:00:00|2956.9|2954.9|2970.2|2968.2|2989.9|2987.9|2954.6|2952.1|12499
1724428800000|2024-08-23 16:00:00|2970.1|2968.1|2974.4|2972.4|2975.1|2973.1|2956.1|2954.1|9531
1724432400000|2024-08-23 17:00:00|2974.6|2972.6|2980.3|2978.3|2986.2|2984.2|2973.7|2971.7|6390
1724436000000|2024-08-23 18:00:00|2980.2|2978.2|2978.8|2976.8|2986.5|2984.5|2977.5|2975.5|3726
1724439600000|2024-08-23 19:00:00|2978.7|2976.7|2983.9|2981.9|2988.5|2986.5|2976.3|2974.3|3476
1724443200000|2024-08-23 20:00:00|2983.8|2981.8|2984.7|2981.7|2985.8|2983.5|2982.3|2979.8|1499
1724623200000|2024-08-25 22:00:00|2987.1|2984.1|2982.1|2980.1|2994.8|2991.8|2981.5|2979|2333
1724626800000|2024-08-25 23:00:00|2982.2|2980.2|2992.5|2989.5|2993|2990.2|2981.9|2979.3|2236
1724630400000|2024-08-26 00:00:00|2992.4|2989.4|2987.6|2984.6|2994.4|2992.2|2985.7|2983.1|3987
1724634000000|2024-08-26 01:00:00|2987.5|2984.5|2981.7|2978.7|2994.2|2991.2|2972.6|2970.6|8725
1724637600000|2024-08-26 02:00:00|2981.8|2978.8|2973.9|2970.9|2985.6|2982.6|2973.5|2970.5|4602
1724641200000|2024-08-26 03:00:00|2974|2971|2969.8|2967.8|2976.1|2973.8|2966.6|2964|4055
1724644800000|2024-08-26 04:00:00|2969.7|2967.7|2970|2967|2971.9|2969.5|2967.6|2964.6|2270
1724648400000|2024-08-26 05:00:00|2969.8|2966.8|2976.2|2974.2|2976.8|2974.6|2968.4|2966|3520
1724652000000|2024-08-26 06:00:00|2976.4|2974.4|3009.1|3007.1|3009.1|3007.1|2976.1|2973.6|6400
1724655600000|2024-08-26 07:00:00|3009|3007|3011.7|3009.7|3012.3|3009.9|3000.5|2998.1|5122
1724659200000|2024-08-26 08:00:00|3011.3|3008.3|3015.6|3013.6|3017.5|3015.3|3009.8|3007.5|4461
1724662800000|2024-08-26 09:00:00|3015.5|3013.5|3013.7|3011.7|3018.7|3016.7|3009.2|3007.2|3727
1724666400000|2024-08-26 10:00:00|3013.8|3011.8|3013.3|3011.3|3020.3|3018.3|3009.2|3007.1|3765
1724670000000|2024-08-26 11:00:00|3013.2|3011.2|3013.5|3011.5|3014.9|3012.9|3000.8|2998.8|4097
1724673600000|2024-08-26 12:00:00|3013.6|3011.6|3000.1|2998.1|3017.3|3015.3|2998.4|2996.4|6456
1724677200000|2024-08-26 13:00:00|2999.7|2997.7|2985.1|2983.1|3006.6|3004.6|2982.9|2980.9|10274
1724680800000|2024-08-26 14:00:00|2984.9|2982.9|2985.1|2983.1|2993.5|2991.5|2975.3|2973.3|9895
1724684400000|2024-08-26 15:00:00|2984.9|2982.9|2983.7|2981.7|2988.6|2986.6|2974.6|2972.6|6823
1724688000000|2024-08-26 16:00:00|2983.8|2981.8|2998.1|2996.1|2998.9|2996.9|2980|2978|4892
1724691600000|2024-08-26 17:00:00|2998|2996|2998.2|2996.2|3002.5|3000.5|2994.9|2992.9|4510
1724695200000|2024-08-26 18:00:00|2998.1|2996.1|2997.6|2995.6|2999.8|2997.8|2990.4|2988.4|3003
1724698800000|2024-08-26 19:00:00|2997.5|2995.5|2996.1|2994.1|3003.5|3001.5|2995.4|2993.4|2804
1724702400000|2024-08-26 20:00:00|2995.6|2993.6|2992.1|2989.1|2996.7|2994.7|2990.9|2987.9|1403
1724709600000|2024-08-26 22:00:00|2992.9|2989.9|2989.8|2986.8|2993.3|2991.3|2989.3|2986.3|414
1724713200000|2024-08-26 23:00:00|2989.7|2986.7|2988|2986|2993.5|2990.7|2988|2985.9|346
1724716800000|2024-08-27 00:00:00|2987.6|2985.6|2986.9|2983.9|2990.7|2987.7|2985|2982.4|1112
1724720400000|2024-08-27 01:00:00|2986.4|2983.4|2997.2|2994.2|2997.5|2994.5|2978.4|2975.4|4685
1724724000000|2024-08-27 02:00:00|2997.1|2994.1|2995.2|2992.2|2999.1|2996.1|2987.2|2984.2|2972
1724727600000|2024-08-27 03:00:00|2995.1|2992.1|2992.1|2989.1|2996.2|2993.2|2988.4|2985.5|1861
1724731200000|2024-08-27 04:00:00|2992.2|2989.2|2988.1|2985.1|2992.3|2989.3|2986.6|2984|1149
1724734800000|2024-08-27 05:00:00|2988|2985|3006.7|3004.7|3009.3|3007|2986.8|2984.3|4340
1724738400000|2024-08-27 06:00:00|3006.6|3004.6|3001.2|2999.2|3009.9|3007.5|2996.6|2994.6|6317
1724742000000|2024-08-27 07:00:00|3001.1|2999.1|2981.1|2979.1|3004.9|3002.9|2980.7|2978.7|5625
1724745600000|2024-08-27 08:00:00|2981|2979|2994.7|2992.7|2998.1|2995.5|2980|2977.8|4901
1724749200000|2024-08-27 09:00:00|2994.6|2992.6|2991.2|2989.2|2999.6|2997.6|2990.1|2988.1|4561
1724752800000|2024-08-27 10:00:00|2990.9|2988.9|2990.7|2988.7|2993.5|2991.2|2986.1|2984.1|3946
1724756400000|2024-08-27 11:00:00|2990.4|2988.4|2999.5|2997.5|3000.3|2998|2989.7|2987.4|3601
1724760000000|2024-08-27 12:00:00|2999.4|2997.4|2994.8|2991.8|3006.6|3004.6|2991.5|2989.5|5817
1724763600000|2024-08-27 13:00:00|2994.7|2991.7|2987.2|2984.2|2997.1|2995.1|2979.7|2977.7|10141
1724767200000|2024-08-27 14:00:00|2987|2984|2999.8|2997.8|3004.4|3002.4|2971.8|2968.8|10763
1724770800000|2024-08-27 15:00:00|2999.9|2997.9|2989.9|2987.9|3006.2|3004.2|2986.3|2984.3|7193
1724774400000|2024-08-27 16:00:00|2989.8|2987.8|2995.2|2993.2|2998.4|2996.4|2988.1|2986.1|4072
1724778000000|2024-08-27 17:00:00|2995.3|2993.3|3003.4|3001.4|3005|3003|2991.5|2989.5|4599
1724781600000|2024-08-27 18:00:00|3003.3|3001.3|3008.3|3006.3|3009.8|3007.8|3002.9|3000.9|3372
1724785200000|2024-08-27 19:00:00|3008.4|3006.4|3000.8|2998.8|3008.6|3006.6|3000.7|2998.7|2199
1724788800000|2024-08-27 20:00:00|3000.5|2998.5|2998.8|2995.8|3002.3|3000.3|2998.4|2995.5|1437
1724796000000|2024-08-27 22:00:00|2999|2996|3005.6|3002.6|3010.9|3008.7|2998.8|2990|1147
1724799600000|2024-08-27 23:00:00|3005.7|3002.7|3003.3|3000.3|3012.1|3009.5|3003.2|3000.2|1406
1724803200000|2024-08-28 00:00:00|3003.4|3000.4|3004.1|3001.1|3006.4|3003.4|3001.6|2998.6|1833
1724806800000|2024-08-28 01:00:00|3004|3001|2988.7|2985.7|3004.6|3001.6|2988.3|2985.3|6081
1724810400000|2024-08-28 02:00:00|2988.6|2985.6|2984.2|2981.2|2989.5|2986.9|2978.2|2975.4|5210
1724814000000|2024-08-28 03:00:00|2984.3|2981.3|2987.9|2985.9|2988.9|2986.5|2979.1|2976.1|3011
1724817600000|2024-08-28 04:00:00|2987.7|2985.7|2986.1|2983.1|2989|2986.4|2983.4|2980.4|1989
1724821200000|2024-08-28 05:00:00|2985.9|2982.9|2948.2|2945.2|2986.4|2983.4|2941.2|2938.8|6106
1724824800000|2024-08-28 06:00:00|2948.4|2945.4|2946.7|2943.7|2952.9|2949.9|2936.7|2933.7|7110
1724828400000|2024-08-28 07:00:00|2946.3|2944.3|2952.6|2949.6|2957|2954.7|2945.7|2943.1|5482
1724832000000|2024-08-28 08:00:00|2952.4|2949.4|2953.8|2950.8|2955.5|2953|2945.6|2943.1|4617
1724835600000|2024-08-28 09:00:00|2953.7|2950.7|2958|2956|2962.9|2960.3|2952.9|2950.6|3883
1724839200000|2024-08-28 10:00:00|2958.1|2956.1|2950.3|2947.3|2959.2|2956.8|2946.8|2944.1|4247
1724842800000|2024-08-28 11:00:00|2949.2|2947.2|2936.9|2933.9|2950.6|2947.8|2933.2|2930.7|4961
1724846400000|2024-08-28 12:00:00|2936.8|2933.8|2936.3|2934.3|2943.2|2940.5|2919.7|2917.7|7490
1724850000000|2024-08-28 13:00:00|2935.7|2933.7|2933.4|2931.4|2946|2943.5|2925|2922.3|10431
1724853600000|2024-08-28 14:00:00|2933.6|2931.6|2939.3|2937.3|2943.9|2941.4|2930.1|2927.5|8584
1724857200000|2024-08-28 15:00:00|2939.2|2937.2|2935.5|2933.5|2943.5|2941.5|2932|2930|7711
1724860800000|2024-08-28 16:00:00|2935.6|2933.6|2922.8|2920.8|2936.3|2934.3|2908.9|2906.9|7414
1724864400000|2024-08-28 17:00:00|2922.9|2920.9|2921.1|2919.1|2927.8|2925.8|2918.3|2916.3|5495
1724868000000|2024-08-28 18:00:00|2921.2|2919.2|2927.3|2925.3|2927.9|2925.9|2915.2|2913.2|3500
1724871600000|2024-08-28 19:00:00|2927.4|2925.4|2924.9|2922.9|2932.9|2930.7|2924.5|2922.5|2883
1724875200000|2024-08-28 20:00:00|2924.8|2922.8|2914.3|2911.3|2926.7|2924.7|2912.7|2909.4|2750
1724882400000|2024-08-28 22:00:00|2913.9|2910.9|2918.1|2915.1|2920.8|2918.2|2913.6|2908.3|1045
1724886000000|2024-08-28 23:00:00|2918.2|2915.2|2920.1|2917.1|2920.6|2918|2916.9|2913.9|1233
1724889600000|2024-08-29 00:00:00|2920.2|2917.2|2928.3|2925.3|2931|2928|2920|2917.2|2680
1724893200000|2024-08-29 01:00:00|2928.2|2925.2|2935.9|2932.9|2941|2939|2922.8|2920|6313
1724896800000|2024-08-29 02:00:00|2935.8|2932.8|2936.5|2933.5|2942|2939.5|2931.8|2928.8|4592
1724900400000|2024-08-29 03:00:00|2936.4|2933.4|2948.4|2945.4|2948.9|2946.5|2936|2933|3482
1724904000000|2024-08-29 04:00:00|2948.3|2945.3|2946.2|2943.2|2950.2|2947.2|2944.5|2942.2|2313
1724907600000|2024-08-29 05:00:00|2945.3|2943.3|2953.8|2950.8|2959|2956.1|2941.6|2938.9|4242
1724911200000|2024-08-29 06:00:00|2953.7|2950.7|2957.3|2954.3|2962.6|2959.8|2951.2|2948.2|5234
1724914800000|2024-08-29 07:00:00|2957.7|2954.7|2969|2967|2969.5|2967.5|2954.8|2952.2|4213
1724918400000|2024-08-29 08:00:00|2968.9|2966.9|2950.9|2947.9|2969.9|2966.9|2948.4|2945.9|5988
1724922000000|2024-08-29 09:00:00|2950.4|2948.4|2961.7|2958.7|2963.1|2961.1|2948|2945.8|4275
1724925600000|2024-08-29 10:00:00|2961.6|2958.6|2958.6|2956.6|2964.1|2962.1|2954.8|2952|4004
1724929200000|2024-08-29 11:00:00|2958.7|2956.7|2949.8|2946.8|2959|2957|2947.4|2944.9|4307
1724932800000|2024-08-29 12:00:00|2949.7|2946.7|2943.6|2941.6|2950.2|2947.4|2931.6|2929.5|8648
1724936400000|2024-08-29 13:00:00|2943.7|2941.7|2945.3|2942.3|2948.7|2946.5|2920.5|2918.3|11773
1724940000000|2024-08-29 14:00:00|2945.2|2942.2|2961.6|2959.6|2964.5|2962.5|2940.9|2938.9|11025
1724943600000|2024-08-29 15:00:00|2961.8|2959.8|2951.4|2949.4|2965.5|2963.5|2947.6|2945.6|7398
1724947200000|2024-08-29 16:00:00|2951.5|2949.5|2951.7|2949.7|2953.3|2951.3|2943.1|2941.1|5133
1724950800000|2024-08-29 17:00:00|2951.6|2949.6|2957.6|2955.6|2961.8|2959.8|2951|2949|4095
1724954400000|2024-08-29 18:00:00|2957.5|2955.5|2942.9|2940.9|2958|2956|2939.9|2937.4|4488
1724958000000|2024-08-29 19:00:00|2942.8|2940.8|2939.9|2937.9|2946.8|2944.8|2939.1|2937.1|3672
1724961600000|2024-08-29 20:00:00|2940|2938|2943.8|2940.8|2944.3|2941.4|2939.3|2936.7|1395
1724968800000|2024-08-29 22:00:00|2942.9|2939.9|2943.1|2940.1|2944.9|2941.9|2939.4|2936.4|415
1724972400000|2024-08-29 23:00:00|2943|2940|2940|2937|2944.7|2941.7|2939.1|2936.1|513
1724976000000|2024-08-30 00:00:00|2940.1|2937.1|2945|2942|2945.4|2942.4|2937.6|2934.7|945
1724979600000|2024-08-30 01:00:00|2944.9|2941.9|2941.8|2938.8|2952.9|2949.9|2934.3|2931.3|4229
1724983200000|2024-08-30 02:00:00|2941.9|2938.9|2943.4|2940.4|2947.3|2944.3|2937.1|2934.1|3541
1724986800000|2024-08-30 03:00:00|2943.5|2940.5|2935.5|2932.5|2944.3|2941.3|2933.5|2931.1|2451
1724990400000|2024-08-30 04:00:00|2935.4|2932.4|2939.3|2936.3|2940.5|2937.7|2934|2931|1328
1724994000000|2024-08-30 05:00:00|2939.2|2936.2|2950.8|2947.8|2954.7|2951.7|2937.2|2934.2|3152
1724997600000|2024-08-30 06:00:00|2950.9|2947.9|2947.9|2944.9|2958|2955|2943|2940|4893
1725001200000|2024-08-30 07:00:00|2948|2945|2953.4|2951.4|2956.1|2953.1|2946.4|2943.4|2616
1725004800000|2024-08-30 08:00:00|2953.9|2950.9|2952.8|2950.8|2960.6|2958|2952.2|2949.5|2883
1725008400000|2024-08-30 09:00:00|2953.3|2950.3|2954|2951|2957.8|2954.8|2952.1|2949.5|1348
1725012000000|2024-08-30 10:00:00|2954|2952|2944.4|2941.4|2955.8|2953.4|2943.5|2940.8|2946
1725015600000|2024-08-30 11:00:00|2943.9|2940.9|2952.5|2949.5|2957.4|2955.1|2943.3|2940.4|2217
1725019200000|2024-08-30 12:00:00|2952.2|2949.2|2945.6|2942.6|2960.5|2957.5|2934.7|2931.7|4789
1725022800000|2024-08-30 13:00:00|2945.3|2942.3|2930|2927|2946.2|2944.2|2918.2|2915.4|8839
1725026400000|2024-08-30 14:00:00|2931.7|2925.7|2900.1|2898.1|2938.9|2936.5|2891|2888|9208
1725030000000|2024-08-30 15:00:00|2900|2898|2897.4|2895.4|2901.5|2899.5|2884|2882|7164
1725033600000|2024-08-30 16:00:00|2897.5|2895.5|2873.9|2871.9|2900.9|2898.9|2872.3|2870.3|4811
1725037200000|2024-08-30 17:00:00|2873.8|2871.8|2882.3|2880.3|2885.3|2883.3|2870.4|2868.4|4103
1725040800000|2024-08-30 18:00:00|2882.4|2880.4|2887.9|2885.9|2890.6|2888.6|2882|2880|2639
1725044400000|2024-08-30 19:00:00|2887.8|2885.8|2887.1|2885.1|2888.9|2886.9|2877.2|2875.2|2208
1725048000000|2024-08-30 20:00:00|2886.5|2884.5|2888|2885|2888.2|2886.2|2885.5|2883.5|721
1725228000000|2024-09-01 22:00:00|2887.2|2884.2|2888|2885|2889.3|2886.3|2880.7|2877.7|716
1725231600000|2024-09-01 23:00:00|2888.1|2885.1|2888.8|2885.8|2888.9|2885.9|2884.3|2881.6|579
1725235200000|2024-09-02 00:00:00|2888.4|2885.4|2888.2|2885.2|2898.8|2895.8|2887.3|2884.3|692
1725238800000|2024-09-02 01:00:00|2888.1|2885.1|2856.5|2853.5|2892.4|2889.4|2852.8|2849.8|4492
1725242400000|2024-09-02 02:00:00|2856.6|2853.6|2841.1|2838.1|2856.6|2853.6|2834.2|2831.2|3597
1725246000000|2024-09-02 03:00:00|2841.2|2838.2|2846.7|2843.7|2847.7|2844.7|2834.7|2831.9|1928
1725249600000|2024-09-02 04:00:00|2846.9|2843.9|2846.1|2843.1|2848.4|2845.4|2844.4|2841.5|843
1725253200000|2024-09-02 05:00:00|2846.2|2843.2|2841.7|2839.7|2850.8|2848.8|2841.7|2838.7|1765
1725256800000|2024-09-02 06:00:00|2841.5|2839.5|2841.2|2839.2|2847.2|2844.5|2837.7|2834.7|3299
1725260400000|2024-09-02 07:00:00|2841.1|2839.1|2851.3|2848.3|2852.8|2850.4|2840.3|2838.3|2171
1725264000000|2024-09-02 08:00:00|2851.2|2848.2|2866.9|2864.9|2866.9|2864.9|2850.4|2847.5|2516
1725267600000|2024-09-02 09:00:00|2866.8|2864.8|2862.9|2860.9|2868.9|2866.3|2860.9|2858.8|2356
1725271200000|2024-09-02 10:00:00|2862.5|2860.5|2863.4|2861.4|2868|2865.9|2860.5|2858.5|2014
1725274800000|2024-09-02 11:00:00|2863.5|2861.5|2862|2860|2864.9|2862.9|2858.3|2856.3|1812
1725278400000|2024-09-02 12:00:00|2861.7|2859.7|2860.4|2858.4|2866.5|2864.2|2859|2856.5|2849
1725282000000|2024-09-02 13:00:00|2860.5|2858.5|2850.8|2848.8|2861.2|2858.6|2849.2|2846.2|5188
1725285600000|2024-09-02 14:00:00|2850.5|2848.5|2855.1|2853.1|2858.5|2855.9|2847.2|2844.8|4577
1725289200000|2024-09-02 15:00:00|2855|2853|2855.3|2853.3|2859.3|2857.3|2848.5|2846.1|2655
1725292800000|2024-09-02 16:00:00|2855.4|2853.4|2853.9|2850.9|2856.4|2854.4|2851|2849|878
1725296400000|2024-09-02 17:00:00|2854|2851|2854.2|2851.2|2855.2|2852.2|2851.7|2849|439
1725300000000|2024-09-02 18:00:00|2854|2851|2857.5|2854.5|2858|2855|2853.2|2850.2|254
1725314400000|2024-09-02 22:00:00|2855|2852|2852.5|2849.5|2857.7|2854.7|2851.5|2849.1|791
1725318000000|2024-09-02 23:00:00|2852.6|2849.6|2854|2851|2854.1|2851.7|2851.7|2849|964
1725321600000|2024-09-03 00:00:00|2853.6|2851.6|2849.8|2846.8|2858.6|2855.6|2848.3|2845.4|1828
1725325200000|2024-09-03 01:00:00|2849.9|2846.9|2850|2847|2851.8|2848.8|2830.3|2827.3|8041
1725328800000|2024-09-03 02:00:00|2850.3|2847.3|2850.8|2847.8|2858.5|2855.5|2848.8|2845.9|5385
1725332400000|2024-09-03 03:00:00|2850.5|2847.5|2845.1|2842.1|2851.9|2848.9|2844|2841.4|4059
1725336000000|2024-09-03 04:00:00|2845|2842|2845.3|2843.3|2850.4|2847.9|2843.4|2840.4|2290
1725339600000|2024-09-03 05:00:00|2845.4|2843.4|2840.5|2837.5|2845.9|2843.4|2835.5|2832.7|5010
1725343200000|2024-09-03 06:00:00|2840.4|2837.4|2840.8|2837.8|2844.9|2841.9|2834.6|2832.3|6797
1725346800000|2024-09-03 07:00:00|2840.2|2838.2|2847.7|2844.7|2852.7|2850.1|2840.2|2837.9|4970
1725350400000|2024-09-03 08:00:00|2847.4|2844.4|2845.8|2843.8|2851.2|2848.4|2844.8|2842.8|3915
1725354000000|2024-09-03 09:00:00|2845.9|2843.9|2830|2828|2850.1|2848.1|2828|2825.6|4319
1725357600000|2024-09-03 10:00:00|2829.8|2827.8|2832.4|2830.4|2834.6|2832.1|2823.7|2821.1|5527
1725361200000|2024-09-03 11:00:00|2831.9|2829.9|2825.4|2823.4|2839|2837|2816.9|2814.9|5268
1725364800000|2024-09-03 12:00:00|2825.5|2822.5|2835.9|2833.9|2846.9|2844.3|2822.9|2820.4|8764
1725368400000|2024-09-03 13:00:00|2835.8|2833.8|2789.2|2783|2840.4|2838.4|2781.2|2778.9|14214
1725372000000|2024-09-03 14:00:00|2791.2|2784.3|2783|2780|2799.5|2796.5|2772.4|2769.4|15000
1725375600000|2024-09-03 15:00:00|2783.1|2780.1|2799.4|2796.4|2801.3|2799.2|2780.2|2777.4|9259
1725379200000|2024-09-03 16:00:00|2799|2797|2796.1|2794.1|2801.2|2799.2|2792.9|2790.9|5901
1725382800000|2024-09-03 17:00:00|2796|2794|2799.8|2797.8|2805.3|2803.3|2794.1|2792.1|4251
1725386400000|2024-09-03 18:00:00|2799.9|2797.9|2801.4|2799.4|2803.7|2801.1|2796.2|2794|3202
1725390000000|2024-09-03 19:00:00|2801.3|2799.3|2804.3|2802.3|2808.7|2806.4|2800.9|2798.8|3147
1725393600000|2024-09-03 20:00:00|2804.1|2802.1|2805.9|2802.9|2807.4|2804.2|2802.6|2800.3|1295
1725400800000|2024-09-03 22:00:00|2803.3|2800.3|2804.8|2802.8|2807.7|2805|2803.3|2800.3|680
1725404400000|2024-09-03 23:00:00|2805.1|2802.1|2807.7|2804.7|2809.3|2806.6|2804.3|2801.8|926
1725408000000|2024-09-04 00:00:00|2807.6|2804.6|2801.6|2798.6|2808.6|2805.8|2800.3|2797.7|2382
1725411600000|2024-09-04 01:00:00|2801.3|2798.3|2795.3|2793.3|2801.9|2799.4|2789|2786.4|6361
1725415200000|2024-09-04 02:00:00|2795.2|2793.2|2803.7|2801.7|2808.8|2806.3|2789.6|2787.6|4287
1725418800000|2024-09-04 03:00:00|2803.8|2801.8|2802.1|2800.1|2808.7|2806.5|2798.8|2796.3|2855
1725422400000|2024-09-04 04:00:00|2802|2800|2808.1|2805.1|2809|2806.7|2801.9|2799.9|1210
1725426000000|2024-09-04 05:00:00|2807.5|2805.5|2794.4|2792.4|2808.8|2806.5|2792.9|2790.9|3395
1725429600000|2024-09-04 06:00:00|2794.5|2792.5|2785.4|2783.4|2796.1|2794.1|2783.9|2781.9|6073
1725433200000|2024-09-04 07:00:00|2785.6|2783.6|2788.6|2786.6|2797.5|2795.5|2785.4|2783.4|5637
1725436800000|2024-09-04 08:00:00|2788.7|2786.7|2780.6|2778.6|2793.6|2791.4|2778.4|2776.4|6189
1725440400000|2024-09-04 09:00:00|2781.2|2778.2|2798.5|2796.5|2800.6|2798.6|2780.4|2778.2|4675
1725444000000|2024-09-04 10:00:00|2798.4|2796.4|2807.1|2805.1|2810.9|2808.9|2797.1|2795.1|4229
1725447600000|2024-09-04 11:00:00|2807.3|2804.3|2806.7|2804.7|2809.9|2807.5|2802.3|2800.3|3833
1725451200000|2024-09-04 12:00:00|2806.6|2804.6|2810.7|2808.7|2822.5|2820.5|2802.7|2800.7|6766
1725454800000|2024-09-04 13:00:00|2811.2|2809.2|2813.3|2805.3|2817.3|2815.3|2804.3|2802.3|10020
1725458400000|2024-09-04 14:00:00|2813.6|2806.7|2829.8|2827.8|2836.8|2834.8|2810.1|2806.7|14487
1725462000000|2024-09-04 15:00:00|2829.9|2827.9|2817.6|2815.6|2833.4|2831.4|2815.1|2813.1|7978
1725465600000|2024-09-04 16:00:00|2817.5|2815.5|2825.7|2823.7|2828.4|2826.4|2814|2812|4620
1725469200000|2024-09-04 17:00:00|2825.6|2823.6|2816.5|2814.5|2826.8|2824.8|2815.6|2813.6|4196
1725472800000|2024-09-04 18:00:00|2816.4|2814.4|2813|2811|2818.7|2816.7|2811.3|2809.3|2955
1725476400000|2024-09-04 19:00:00|2813.1|2811.1|2816.4|2814.4|2818.6|2816.6|2811.5|2809.5|2814
1725480000000|2024-09-04 20:00:00|2816.1|2814.1|2828.6|2825.6|2829.7|2827.2|2815.1|2813.1|1347
1725487200000|2024-09-04 22:00:00|2826.4|2823.4|2826.5|2824.5|2827|2824.6|2822.3|2819.9|617
1725490800000|2024-09-04 23:00:00|2826.4|2824.4|2828.3|2826.3|2829.6|2827.3|2825.8|2823.2|1238
1725494400000|2024-09-05 00:00:00|2828.4|2826.4|2827.2|2824.2|2829.2|2826.7|2824.1|2821.6|1936
1725498000000|2024-09-05 01:00:00|2827.1|2824.1|2833|2830|2839.7|2836.8|2823.3|2820.7|6041
1725501600000|2024-09-05 02:00:00|2832.9|2829.9|2840.3|2837.3|2842.8|2840.3|2832.1|2829.5|3917
1725505200000|2024-09-05 03:00:00|2840.2|2837.2|2823.6|2820.6|2841.3|2838.4|2822.7|2820.4|3633
1725508800000|2024-09-05 04:00:00|2823.3|2820.3|2826.5|2824.5|2827.5|2824.9|2822.1|2819.7|1715
1725512400000|2024-09-05 05:00:00|2826.4|2824.4|2833.1|2830.1|2838.9|2835.9|2822|2819.6|4589
1725516000000|2024-09-05 06:00:00|2833.2|2830.2|2829.9|2826.9|2839.8|2836.8|2822.7|2820.1|6868
1725519600000|2024-09-05 07:00:00|2829.5|2826.5|2841.3|2839.3|2842.1|2839.4|2825.1|2822.9|5114
1725523200000|2024-09-05 08:00:00|2842.2|2839.2|2872.5|2869.5|2879.4|2877.2|2840.9|2838|6599
1725526800000|2024-09-05 09:00:00|2872.1|2870.1|2872.7|2870.7|2877.1|2874.5|2870.1|2868|4824
1725530400000|2024-09-05 10:00:00|2872.6|2870.6|2873.4|2870.4|2877.1|2875.1|2866.6|2864.1|4134
1725534000000|2024-09-05 11:00:00|2872.7|2870.7|2866.2|2864.2|2876.2|2874|2865.9|2863.5|4214
1725537600000|2024-09-05 12:00:00|2866.5|2864.5|2879.9|2877.9|2888.5|2886|2865.3|2859.4|9622
1725541200000|2024-09-05 13:00:00|2880.2|2878.2|2894.1|2891.1|2900.7|2898.7|2874.9|2872|12817
1725544800000|2024-09-05 14:00:00|2896.9|2888.5|2899.6|2896.6|2919.4|2916.4|2888.8|2885.8|16234
1725548400000|2024-09-05 15:00:00|2900.5|2897.5|2874.1|2871.1|2900.9|2897.9|2873.6|2870.6|11912
1725552000000|2024-09-05 16:00:00|2874.3|2871.3|2875.2|2872.2|2882.8|2879.8|2867.7|2864.7|8745
1725555600000|2024-09-05 17:00:00|2875.1|2872.1|2881.7|2878.7|2882.1|2879.1|2870.4|2867.4|7053
1725559200000|2024-09-05 18:00:00|2881.8|2878.8|2883|2881|2887.1|2885.1|2881.8|2878.8|3278
1725562800000|2024-09-05 19:00:00|2882.9|2880.9|2877|2875|2885|2883|2875.3|2873.3|2203
1725566400000|2024-09-05 20:00:00|2877.1|2875.1|2883.6|2880.6|2884.7|2881.7|2877|2875|1389
1725573600000|2024-09-05 22:00:00|2883.9|2880.9|2882.1|2880.1|2885.6|2882.6|2881.3|2878.5|960
1725577200000|2024-09-05 23:00:00|2882.2|2880.2|2885.3|2882.3|2887.4|2884.5|2882.2|2880|1051
1725580800000|2024-09-06 00:00:00|2885.4|2882.4|2882.1|2879.1|2886.3|2883.3|2880.7|2877.7|2048
1725584400000|2024-09-06 01:00:00|2882.2|2879.2|2875.9|2872.9|2883.4|2880.4|2869|2866|5709
1725588000000|2024-09-06 02:00:00|2876|2873|2884|2881|2884.8|2881.8|2872.8|2869.8|4598
1725591600000|2024-09-06 03:00:00|2883.9|2880.9|2880.6|2877.6|2885.2|2882.2|2877.6|2874.8|2694
1725595200000|2024-09-06 04:00:00|2880.5|2877.5|2886.1|2883.1|2888.1|2885.3|2878.7|2876.1|1766
1725598800000|2024-09-06 05:00:00|2886|2883|2884.1|2881.1|2888.7|2885.8|2871.7|2869.6|4760
1725602400000|2024-09-06 06:00:00|2884|2881|2891.5|2888.5|2892.2|2889.5|2879.2|2876.2|6524
1725606000000|2024-09-06 07:00:00|2891.6|2888.6|2882.1|2879.1|2891.7|2888.7|2878.6|2876.1|5433
1725609600000|2024-09-06 08:00:00|2882|2879|2879.8|2877.8|2888.9|2886.6|2876.7|2874.2|4875
1725613200000|2024-09-06 09:00:00|2879.7|2877.7|2885.3|2883.3|2886.8|2884.2|2876.3|2874.2|3740
1725616800000|2024-09-06 10:00:00|2885.1|2883.1|2885.3|2883.3|2888.9|2886|2881|2878.4|3289
1725620400000|2024-09-06 11:00:00|2885.4|2883.4|2879.3|2877.3|2890.5|2887.7|2876.8|2874.4|4186
1725624000000|2024-09-06 12:00:00|2879.4|2877.4|2898|2896|2913.3|2910.8|2873.8|2868.2|12274
1725627600000|2024-09-06 13:00:00|2897.3|2895.3|2872.1|2870.1|2899.1|2897.1|2856.3|2853.3|16182
1725631200000|2024-09-06 14:00:00|2872.2|2870.2|2841.5|2838.5|2872.4|2870.2|2831.9|2829|15267
1725634800000|2024-09-06 15:00:00|2841.3|2838.3|2825.6|2823.6|2865.4|2862.4|2821.6|2819.1|15078
1725638400000|2024-09-06 16:00:00|2825.2|2823.2|2782.9|2779.9|2827.3|2824.6|2769.8|2767.3|14913
1725642000000|2024-09-06 17:00:00|2782.7|2779.7|2792.9|2789.9|2797.1|2794.1|2774.6|2772.2|9664
1725645600000|2024-09-06 18:00:00|2792.8|2789.8|2794.9|2792.9|2797.5|2795.5|2787.2|2784.5|6205
1725649200000|2024-09-06 19:00:00|2795.1|2793.1|2793.6|2791.6|2797.9|2795.5|2788|2786|4690
1725652800000|2024-09-06 20:00:00|2793.2|2791.2|2794.9|2791.9|2795.6|2792.6|2790.2|2787.6|2366
1725832800000|2024-09-08 22:00:00|2796.7|2793.7|2804.3|2801.3|2804.9|2802.1|2796.2|2793.2|1489
1725836400000|2024-09-08 23:00:00|2804.4|2801.4|2799.9|2796.9|2804.8|2802.4|2795.7|2792.7|1793
1725840000000|2024-09-09 00:00:00|2800|2797|2793.6|2790.6|2804|2801|2793.6|2790.6|2474
1725843600000|2024-09-09 01:00:00|2793|2790|2804.6|2801.6|2805.7|2803.7|2778.9|2775.9|9766
1725847200000|2024-09-09 02:00:00|2804.7|2801.7|2805.1|2802.1|2814|2811|2803|2800|5268
1725850800000|2024-09-09 03:00:00|2805|2802|2809.9|2806.9|2812.7|2809.7|2801.8|2798.8|3242
1725854400000|2024-09-09 04:00:00|2809.8|2806.8|2804.1|2801.1|2810.3|2807.3|2802|2799|1948
1725858000000|2024-09-09 05:00:00|2804|2801|2776.9|2773.9|2804.3|2801.3|2772|2769|5074
1725861600000|2024-09-09 06:00:00|2777.2|2774.2|2797.6|2794.6|2801.6|2798.6|2775.8|2772.8|8124
1725865200000|2024-09-09 07:00:00|2798.5|2795.5|2810.1|2808.1|2811.4|2809|2797.1|2794.1|5911
1725868800000|2024-09-09 08:00:00|2810.3|2808.3|2810.4|2808.4|2816|2813.6|2802.3|2799.9|5249
1725872400000|2024-09-09 09:00:00|2810.6|2808.6|2817.4|2815.4|2818.2|2815.9|2809.3|2806.8|3269
1725876000000|2024-09-09 10:00:00|2817.7|2815.7|2813.8|2811.8|2821.4|2819|2811.2|2808.9|3208
1725879600000|2024-09-09 11:00:00|2813.7|2811.7|2812.6|2810.6|2818.4|2816.4|2810.4|2808.1|3106
1725883200000|2024-09-09 12:00:00|2812.7|2810.7|2815|2813|2825.3|2823.3|2811.3|2809.3|4840
1725886800000|2024-09-09 13:00:00|2814.8|2812.8|2814.8|2812.8|2826.1|2823.4|2810.5|2808.4|9541
1725890400000|2024-09-09 14:00:00|2815.1|2812.1|2813.3|2811.3|2837.5|2834.7|2810.5|2808|9649
1725894000000|2024-09-09 15:00:00|2813.1|2811.1|2827.8|2824.8|2829.6|2827.4|2805.4|2802.8|8075
1725897600000|2024-09-09 16:00:00|2827.4|2825.4|2835.1|2833.1|2835.8|2833.8|2826.9|2824.7|5171
1725901200000|2024-09-09 17:00:00|2835|2833|2827.1|2825.1|2837.8|2835.6|2825.2|2823.2|4775
1725904800000|2024-09-09 18:00:00|2827.2|2825.2|2833|2831|2834.2|2831.8|2826.2|2824.2|3716
1725908400000|2024-09-09 19:00:00|2833.1|2831.1|2834.6|2831.6|2835.2|2832.9|2830.3|2827.8|2370
1725912000000|2024-09-09 20:00:00|2834.1|2832.1|2837.3|2834.3|2838|2835.7|2834|2829|1319
1725919200000|2024-09-09 22:00:00|2836.8|2833.8|2837.9|2834.9|2838.2|2835.3|2832.1|2823.1|671
1725922800000|2024-09-09 23:00:00|2837.7|2834.7|2836.5|2833.5|2837.9|2835.2|2835.5|2832.5|683
1725926400000|2024-09-10 00:00:00|2836.4|2833.4|2834.3|2831.3|2836.7|2834|2830|2827|2177
1725930000000|2024-09-10 01:00:00|2834.4|2831.4|2831.3|2828.3|2843|2840|2828.8|2826|6324
1725933600000|2024-09-10 02:00:00|2831.2|2828.2|2831.3|2828.3|2833.6|2830.8|2824.7|2822.1|4295
1725937200000|2024-09-10 03:00:00|2831.1|2828.1|2830.6|2827.6|2838.3|2835.9|2827.9|2825.6|3674
1725940800000|2024-09-10 04:00:00|2830.3|2828.3|2828.6|2826.6|2831|2828.7|2825.8|2823.4|1407
1725944400000|2024-09-10 05:00:00|2828.4|2826.4|2832.9|2830.9|2835.8|2833.3|2823.7|2821.1|4106
1725948000000|2024-09-10 06:00:00|2833.5|2830.5|2842.8|2839.8|2844.8|2842.3|2833.1|2830.1|6987
1725951600000|2024-09-10 07:00:00|2841.8|2838.8|2842.5|2840.5|2851.7|2849.3|2834.3|2831.7|4886
1725955200000|2024-09-10 08:00:00|2842.4|2840.4|2835.1|2833.1|2843.5|2840.9|2831.1|2828.8|4597
1725958800000|2024-09-10 09:00:00|2835|2833|2842.3|2840.3|2843.6|2841.4|2828.4|2826.4|4189
1725962400000|2024-09-10 10:00:00|2842.7|2840.7|2846.2|2844.2|2848.8|2846.4|2841.8|2839.3|3606
1725966000000|2024-09-10 11:00:00|2846.3|2844.3|2844.7|2842.7|2848.6|2846.4|2840.7|2838.5|3840
1725969600000|2024-09-10 12:00:00|2844.6|2842.6|2855.3|2853.3|2856.9|2854.6|2843.3|2841|5425
1725973200000|2024-09-10 13:00:00|2855.4|2853.4|2825.5|2823.5|2857|2854.6|2825.1|2822.7|11689
1725976800000|2024-09-10 14:00:00|2825.4|2823.4|2834.1|2832.1|2834.3|2832.3|2804.1|2802.1|12279
1725980400000|2024-09-10 15:00:00|2834.6|2832.6|2825.3|2823.3|2844.7|2842.7|2823.7|2821.7|9127
1725984000000|2024-09-10 16:00:00|2825.7|2823.7|2828.8|2826.8|2832|2829.6|2819.1|2817.1|6523
1725987600000|2024-09-10 17:00:00|2828.7|2826.7|2831.1|2829.1|2834.3|2832.3|2825.9|2823.9|4458
1725991200000|2024-09-10 18:00:00|2831|2829|2842.6|2840.6|2842.9|2840.9|2830.1|2828.1|3055
1725994800000|2024-09-10 19:00:00|2842.5|2840.5|2845|2843|2845.6|2843.6|2838.4|2836.4|2235
1725998400000|2024-09-10 20:00:00|2844.3|2842.3|2841.6|2838.6|2844.9|2842.9|2840.6|2837.8|1194
1726005600000|2024-09-10 22:00:00|2841.1|2838.1|2844|2841|2844.8|2841.8|2840.7|2837.9|635
1726009200000|2024-09-10 23:00:00|2844.1|2841.1|2845.7|2842.7|2846.1|2843.1|2842.2|2839.2|929
1726012800000|2024-09-11 00:00:00|2845.5|2842.5|2836.6|2833.6|2845.6|2842.6|2835.7|2832.7|1966
1726016400000|2024-09-11 01:00:00|2836.3|2833.3|2847.8|2844.8|2859.5|2856.5|2832.7|2829.8|8522
1726020000000|2024-09-11 02:00:00|2847.6|2844.6|2848.4|2845.4|2856.1|2853.4|2846.8|2843.8|5276
1726023600000|2024-09-11 03:00:00|2848.5|2845.5|2848|2845|2851.5|2848.5|2842.9|2839.9|3769
1726027200000|2024-09-11 04:00:00|2847.9|2844.9|2848.4|2845.4|2849.3|2846.3|2844.8|2841.8|1992
1726030800000|2024-09-11 05:00:00|2848.3|2845.3|2859.9|2856.9|2861|2858|2846.5|2843.6|4874
1726034400000|2024-09-11 06:00:00|2860|2857|2883.2|2880.2|2885|2882|2858.8|2855.9|8365
1726038000000|2024-09-11 07:00:00|2883.1|2880.1|2875.4|2873.4|2888.8|2886.5|2875.1|2872.9|5190
1726041600000|2024-09-11 08:00:00|2875.5|2873.5|2879.3|2877.3|2882.2|2879.7|2874.6|2872.6|4264
1726045200000|2024-09-11 09:00:00|2879.6|2877.6|2880|2878|2883|2880.7|2876.1|2873.7|3353
1726048800000|2024-09-11 10:00:00|2879.9|2877.9|2883|2880|2883.4|2880.9|2874.3|2872|3137
1726052400000|2024-09-11 11:00:00|2883.1|2880.1|2885.2|2883.2|2886.4|2884|2880|2877.7|3833
1726056000000|2024-09-11 12:00:00|2884.2|2882.2|2857.9|2854.9|2886.9|2883.9|2842.7|2839.7|11835
1726059600000|2024-09-11 13:00:00|2857.7|2854.7|2853.2|2850.2|2876.4|2874|2843.7|2840.8|15167
1726063200000|2024-09-11 14:00:00|2853|2850|2829.1|2827.1|2854.4|2851.6|2808|2806|14610
1726066800000|2024-09-11 15:00:00|2829|2827|2861.1|2859.1|2862.7|2860.3|2827.4|2825.3|11019
1726070400000|2024-09-11 16:00:00|2861.2|2859.2|2863.7|2861.7|2874.6|2872.1|2860.1|2858|8340
1726074000000|2024-09-11 17:00:00|2863.5|2861.5|2864.7|2862.7|2867.7|2865.6|2856.6|2854.5|6496
1726077600000|2024-09-11 18:00:00|2864.6|2862.6|2857.3|2855.3|2868.2|2865.8|2856.4|2854.2|4341
1726081200000|2024-09-11 19:00:00|2857.4|2855.4|2863.8|2861.8|2865.6|2863.6|2855.1|2852.8|3158
1726084800000|2024-09-11 20:00:00|2864|2862|2869.6|2866.6|2874.7|2872.3|2863.6|2861.6|2033
1726092000000|2024-09-11 22:00:00|2873.3|2866.7|2874.8|2871.8|2875.4|2872.6|2870.6|2866.5|389
1726095600000|2024-09-11 23:00:00|2874.7|2871.7|2869.2|2866.2|2874.7|2871.7|2869|2866|593
1726099200000|2024-09-12 00:00:00|2869.1|2866.1|2867.9|2864.9|2872.5|2869.9|2867.2|2864.4|1677
1726102800000|2024-09-12 01:00:00|2867.8|2864.8|2864.7|2862.7|2880.6|2878|2863.7|2861.3|7175
1726106400000|2024-09-12 02:00:00|2864.6|2862.6|2864.3|2861.3|2866.8|2864.3|2854.6|2852.2|5642
1726110000000|2024-09-12 03:00:00|2864.2|2861.2|2872.3|2870.3|2873.7|2871.1|2862.8|2860|3385
1726113600000|2024-09-12 04:00:00|2872.9|2869.9|2875.3|2872.3|2876.1|2873.5|2871.3|2868.8|1370
1726117200000|2024-09-12 05:00:00|2875.6|2872.6|2880.6|2877.6|2884.5|2882|2874.7|2872.5|4184
1726120800000|2024-09-12 06:00:00|2880.5|2877.5|2875.1|2872.1|2884.5|2881.9|2873.3|2871|6153
1726124400000|2024-09-12 07:00:00|2874.9|2871.9|2885.4|2883.4|2889|2887|2873.9|2871.6|5317
1726128000000|2024-09-12 08:00:00|2885.1|2883.1|2881.4|2879.4|2892.3|2890.3|2879.2|2877.2|4899
1726131600000|2024-09-12 09:00:00|2881.3|2879.3|2881.2|2879.2|2884.1|2882.1|2875.6|2873.4|2929
1726135200000|2024-09-12 10:00:00|2880.6|2878.6|2876.5|2874.5|2885.8|2883.8|2876.4|2874.4|3159
1726138800000|2024-09-12 11:00:00|2876.4|2874.4|2880.8|2878.8|2882.8|2880.8|2872.6|2870.6|4383
1726142400000|2024-09-12 12:00:00|2880.7|2878.7|2906.9|2904.9|2918.1|2915.7|2876.8|2874|9554
1726146000000|2024-09-12 13:00:00|2907.5|2904.5|2925.8|2923.8|2940.2|2937.8|2898|2895.8|15756
1726149600000|2024-09-12 14:00:00|2925.6|2923.6|2953.2|2951.2|2957.7|2955.4|2920.1|2918.1|13395
1726153200000|2024-09-12 15:00:00|2953.9|2951.9|2970.9|2968.9|2973.9|2971.7|2950.7|2948.7|10999
1726156800000|2024-09-12 16:00:00|2971.1|2969.1|2979.2|2977.2|2981.2|2979.1|2963.7|2961.7|8948
1726160400000|2024-09-12 17:00:00|2979.1|2977.1|2980.2|2978.2|2985.2|2983.2|2973.6|2971.6|6696
1726164000000|2024-09-12 18:00:00|2980.3|2978.3|2976.3|2974.3|2984|2982|2971.1|2969.1|6023
1726167600000|2024-09-12 19:00:00|2976.1|2974.1|2989.9|2987.9|2992|2990|2975.2|2973.2|5762
1726171200000|2024-09-12 20:00:00|2990.1|2988.1|2989.4|2986.4|2993.1|2990.6|2984.2|2975.2|2741
1726178400000|2024-09-12 22:00:00|2990|2987|2990.8|2987.8|2996.7|2993.8|2989.2|2986.2|1665
1726182000000|2024-09-12 23:00:00|2990.9|2987.9|2993.8|2990.8|2994.2|2991.2|2988.1|2985.1|2028
1726185600000|2024-09-13 00:00:00|2993.4|2990.4|2999.2|2996.2|2999.9|2997.1|2990.3|2987.3|3290
1726189200000|2024-09-13 01:00:00|2999.5|2996.5|2996.4|2993.4|3008.1|3005.1|2986|2983.7|9870
1726192800000|2024-09-13 02:00:00|2996.3|2993.3|2998.2|2996.2|3000.3|2997.3|2991.7|2989|5883
1726196400000|2024-09-13 03:00:00|2998.1|2996.1|2995.4|2993.4|3004.2|3001.6|2993.6|2991.1|4332
1726200000000|2024-09-13 04:00:00|2995.5|2993.5|3000.3|2997.3|3002.1|2999.4|2993.5|2991|2418
1726203600000|2024-09-13 05:00:00|3000.2|2997.2|2995.8|2992.8|3010.9|3008.4|2993.6|2991.4|4860
1726207200000|2024-09-13 06:00:00|2994.8|2991.8|3004.6|3002.6|3007.1|3005.1|2989.1|2987|8010
1726210800000|2024-09-13 07:00:00|3004.9|3002.9|3008.7|3006.7|3012|3010|3002.5|3000.4|5894
1726214400000|2024-09-13 08:00:00|3008.9|3006.9|3015.6|3012.6|3017.6|3015.1|3005.5|3003.5|4558
1726218000000|2024-09-13 09:00:00|3015.5|3012.5|3005.8|3003.8|3018.2|3016.1|3005.1|3002.8|4510
1726221600000|2024-09-13 10:00:00|3006|3004|3001|2999|3010.3|3007.8|3000.2|2997.9|4198
1726225200000|2024-09-13 11:00:00|3001.2|2999.2|3006|3004|3009.5|3007.2|2995|2992.4|4859
1726228800000|2024-09-13 12:00:00|3005.9|3003.9|3021.4|3019.4|3022.2|3020.2|3004|3001.8|6561
1726232400000|2024-09-13 13:00:00|3021.5|3019.5|3065.3|3062.3|3081.9|3079.4|3019.9|3017.9|12377
1726236000000|2024-09-13 14:00:00|3065.1|3062.1|3064.1|3062.1|3078.5|3076|3052.7|3050.2|12184
1726239600000|2024-09-13 15:00:00|3064.2|3062.2|3090.1|3088.1|3091|3089|3044.9|3042.4|8650
1726243200000|2024-09-13 16:00:00|3090.3|3088.3|3084.9|3081.9|3093.8|3091.2|3073.1|3071.1|6379
1726246800000|2024-09-13 17:00:00|3084.8|3081.8|3064.5|3062.5|3084.8|3082.1|3061.5|3059.5|4978
1726250400000|2024-09-13 18:00:00|3064.6|3062.6|3061.5|3059.5|3069.6|3067.4|3055.2|3053.2|4617
1726254000000|2024-09-13 19:00:00|3061.6|3059.6|3073.9|3071.9|3074.2|3072.2|3055.1|3053.1|3724
1726257600000|2024-09-13 20:00:00|3074|3072|3073.2|3070.2|3077.1|3073.4|3071.8|3065.8|2290
1726437600000|2024-09-15 22:00:00|3073.5|3070.5|3090.8|3087.8|3090.9|3088.4|3072.9|3070.1|2229
1726441200000|2024-09-15 23:00:00|3090.7|3087.7|3088.2|3085.2|3101.5|3099.1|3087.2|3084.8|2695
1726444800000|2024-09-16 00:00:00|3088.1|3085.1|3084.6|3081.6|3094.1|3091.5|3084|3081.6|2230
1726448400000|2024-09-16 01:00:00|3084.3|3081.3|3093.6|3091.6|3095.1|3092.7|3083.9|3081.1|2348
1726452000000|2024-09-16 02:00:00|3093.5|3091.5|3098.5|3095.5|3101|3098.5|3087.3|3085.3|2604
1726455600000|2024-09-16 03:00:00|3098|3095|3100.7|3098.7|3102|3099.4|3093.9|3091.6|2929
1726459200000|2024-09-16 04:00:00|3100.8|3098.8|3099.9|3097.9|3103.3|3100.6|3096.7|3094.1|2167
1726462800000|2024-09-16 05:00:00|3099.8|3097.8|3111.2|3108.2|3111.3|3108.6|3099|3096.7|2530
1726466400000|2024-09-16 06:00:00|3110.6|3108.6|3098.6|3096.6|3110.7|3108.6|3095.5|3093.1|4306
1726470000000|2024-09-16 07:00:00|3098.7|3096.7|3081|3079|3099.7|3097.7|3076.8|3074.4|6421
1726473600000|2024-09-16 08:00:00|3080.9|3078.9|3095.1|3092.1|3099|3096.7|3080.6|3078.6|5290
1726477200000|2024-09-16 09:00:00|3094.5|3092.5|3096.5|3094.5|3102.2|3099.7|3092.5|3090|4324
1726480800000|2024-09-16 10:00:00|3096.4|3094.4|3091.8|3089.8|3098.2|3096.2|3088.7|3086.4|4571
1726484400000|2024-09-16 11:00:00|3091.7|3089.7|3094.6|3091.6|3099.9|3097.7|3090.3|3088|4523
1726488000000|2024-09-16 12:00:00|3094.5|3091.5|3099.4|3097.4|3100.6|3098.6|3085.6|3083.6|6982
1726491600000|2024-09-16 13:00:00|3099.7|3096.7|3096.2|3094.2|3103.8|3101.8|3079.7|3077|9936
1726495200000|2024-09-16 14:00:00|3096.1|3094.1|3071.9|3069.9|3096.6|3094.6|3060.4|3058.4|11391
1726498800000|2024-09-16 15:00:00|3072|3070|3073.5|3071.5|3079.7|3077.7|3066.2|3064.2|7689
1726502400000|2024-09-16 16:00:00|3073.4|3071.4|3079.9|3077.9|3081|3079|3069.2|3067.2|5333
1726506000000|2024-09-16 17:00:00|3080|3078|3082.5|3080.5|3086.7|3084.7|3074.5|3072.5|4063
1726509600000|2024-09-16 18:00:00|3082.6|3080.6|3077.2|3075.2|3084.2|3082.2|3073.3|3071.3|2856
1726513200000|2024-09-16 19:00:00|3077.1|3075.1|3078.2|3076.2|3079.6|3077.6|3072.4|3070.4|2348
1726516800000|2024-09-16 20:00:00|3078.1|3076.1|3074.1|3071.1|3078.2|3076.2|3073.3|3070.3|1332
1726524000000|2024-09-16 22:00:00|3074.9|3071.9|3075.9|3072.9|3079|3076|3074.5|3070.9|309
1726527600000|2024-09-16 23:00:00|3076|3073|3076.9|3073.9|3077.6|3074.6|3073.5|3070.5|452
1726531200000|2024-09-17 00:00:00|3076.8|3073.8|3070.1|3067.1|3078.6|3075.6|3069.2|3066.2|834
1726534800000|2024-09-17 01:00:00|3070.4|3067.4|3083.5|3080.5|3083.6|3080.6|3070|3067|1733
1726538400000|2024-09-17 02:00:00|3083.4|3080.4|3084.3|3081.3|3089.5|3086.5|3081.5|3078.5|1564
1726542000000|2024-09-17 03:00:00|3084.1|3081.1|3081.7|3078.7|3086.9|3083.9|3080.8|3078.3|1151
1726545600000|2024-09-17 04:00:00|3081.5|3078.5|3075.6|3072.6|3083.4|3080.4|3074.3|3071.3|1009
1726549200000|2024-09-17 05:00:00|3075.5|3072.5|3080|3077|3080.5|3077.9|3073.4|3070.4|1638
1726552800000|2024-09-17 06:00:00|3079.9|3076.9|3081.1|3079.1|3089.9|3087.3|3079.3|3076.9|2547
1726556400000|2024-09-17 07:00:00|3081.7|3079.7|3077.4|3074.4|3088.2|3085.8|3076.7|3074.4|1983
1726560000000|2024-09-17 08:00:00|3077.3|3074.3|3080.1|3077.1|3080.2|3077.9|3072.6|3069.6|2210
1726563600000|2024-09-17 09:00:00|3079.9|3076.9|3067.5|3064.5|3080.1|3077.3|3064.9|3062.6|2055
1726567200000|2024-09-17 10:00:00|3067.4|3064.4|3071|3068|3074.3|3071.3|3065.3|3062.6|2031
1726570800000|2024-09-17 11:00:00|3071.1|3068.1|3080.6|3078.6|3084.1|3081.1|3066.2|3063.6|2890
1726574400000|2024-09-17 12:00:00|3080.7|3078.7|3081.8|3079.8|3087.3|3084.3|3063.5|3060.5|6085
1726578000000|2024-09-17 13:00:00|3082.5|3079.5|3085.9|3082.9|3096.2|3094.1|3067.9|3065.4|7167
1726581600000|2024-09-17 14:00:00|3086|3083|3088|3086|3100.4|3098.3|3078.3|3076.3|6172
1726585200000|2024-09-17 15:00:00|3088.1|3086.1|3070.7|3068.7|3089.5|3087.4|3059.1|3056.1|5158
1726588800000|2024-09-17 16:00:00|3070.6|3068.6|3063|3061|3071.2|3069.2|3060.1|3057.9|4282
1726592400000|2024-09-17 17:00:00|3062.9|3060.9|3071.5|3069.5|3073.3|3071.3|3052.9|3050.1|3675
1726596000000|2024-09-17 18:00:00|3071.4|3069.4|3071|3069|3073.4|3071.4|3065.6|3063.6|2195
1726599600000|2024-09-17 19:00:00|3070.9|3068.9|3067.2|3065.2|3073.1|3071.1|3062.5|3060.5|1814
1726603200000|2024-09-17 20:00:00|3067.3|3065.3|3071.7|3068.7|3072.3|3069.4|3066.5|3064.5|710
1726610400000|2024-09-17 22:00:00|3071|3068|3072.9|3069.9|3074.6|3071.7|3068.7|3065.8|1179
1726614000000|2024-09-17 23:00:00|3073|3070|3074.8|3071.8|3080.1|3077.4|3072.6|3069.9|1340
1726617600000|2024-09-18 00:00:00|3074.9|3071.9|3060.5|3057.5|3077.2|3074.5|3058.3|3055.3|2717
1726621200000|2024-09-18 01:00:00|3060.3|3057.3|3041.4|3038.4|3074.6|3071.6|3036.5|3033.5|10068
1726624800000|2024-09-18 02:00:00|3041.3|3038.3|3054|3051|3054.2|3051.2|3037.6|3034.6|4873
1726628400000|2024-09-18 03:00:00|3054.1|3051.1|3048.4|3046.4|3054.6|3051.6|3038.6|3036|3721
1726632000000|2024-09-18 04:00:00|3049.1|3046.1|3042.5|3039.5|3051.7|3049.1|3041.2|3038.2|2430
1726635600000|2024-09-18 05:00:00|3042.4|3039.4|3046.8|3043.8|3048.1|3045.7|3036.2|3033.2|5009
1726639200000|2024-09-18 06:00:00|3047|3044|3057.1|3055.1|3057.3|3055.1|3046.3|3043.5|6840
1726642800000|2024-09-18 07:00:00|3057|3055|3064.3|3062.3|3065.9|3063.9|3056.7|3054.4|4765
1726646400000|2024-09-18 08:00:00|3064.4|3062.4|3061.9|3059.9|3066.1|3064.1|3059.9|3057.9|2927
1726650000000|2024-09-18 09:00:00|3062|3060|3058.3|3056.3|3063.6|3061.6|3054.7|3052.6|3265
1726653600000|2024-09-18 10:00:00|3058.4|3056.4|3060.9|3058.9|3065.3|3063.3|3057.1|3054.8|3693
1726657200000|2024-09-18 11:00:00|3060.8|3058.8|3062.8|3060.8|3068.3|3066.3|3059.7|3057.7|3355
1726660800000|2024-09-18 12:00:00|3062.7|3060.7|3063.6|3061.6|3066.5|3064.5|3057.6|3055.6|4954
1726664400000|2024-09-18 13:00:00|3063.4|3061.4|3050|3048|3069|3067|3039.7|3037.2|10301
1726668000000|2024-09-18 14:00:00|3050.1|3048.1|3046.5|3044.5|3055.4|3053.4|3033|3031|10195
1726671600000|2024-09-18 15:00:00|3046.4|3044.4|3039.7|3037.7|3051.9|3049.5|3032.6|3030.6|6117
1726675200000|2024-09-18 16:00:00|3039.8|3037.8|3048.2|3046.2|3049.6|3047.6|3036.1|3033.8|4349
1726678800000|2024-09-18 17:00:00|3048.1|3046.1|3029.9|3026.9|3048.3|3046.3|3023.3|3020.9|4922
1726682400000|2024-09-18 18:00:00|3032.4|3026|3066.8|3063.8|3125.5|3122.5|3031.6|3025.4|20142
1726686000000|2024-09-18 19:00:00|3066.4|3063.4|2989.4|2986.4|3067.5|3064.5|2972|2969|17621
1726689600000|2024-09-18 20:00:00|2988.4|2985.4|3009.3|3006.3|3011.4|3008.4|2987.2|2984.2|5115
1726696800000|2024-09-18 22:00:00|3011|3008|3015.9|3012.9|3024.3|3021.3|3004.1|3001.1|1597
1726700400000|2024-09-18 23:00:00|3015.7|3012.7|3019.9|3016.9|3020.4|3017.4|3006.8|3004.3|1733
1726704000000|2024-09-19 00:00:00|3020|3017|3024.1|3021.1|3029.4|3026.5|3015.9|3012.9|3963
1726707600000|2024-09-19 01:00:00|3024|3021|3009.2|3006.2|3027.2|3024.2|2991.8|2989.1|11586
1726711200000|2024-09-19 02:00:00|3009.3|3006.3|3031.7|3028.7|3041.9|3039.3|3009.3|3006.3|8515
1726714800000|2024-09-19 03:00:00|3031.5|3028.5|3037.6|3035.6|3039.9|3037.7|3024.8|3022.3|6272
1726718400000|2024-09-19 04:00:00|3037.5|3035.5|3046.2|3043.2|3046.6|3044|3034.4|3031.7|3715
1726722000000|2024-09-19 05:00:00|3045.9|3042.9|3077|3075|3077.7|3075|3044.2|3041.8|7323
1726725600000|2024-09-19 06:00:00|3078|3075.2|3102.3|3100.3|3106.2|3104|3077.8|3075|9808
1726729200000|2024-09-19 07:00:00|3102.9|3100.9|3120.6|3118.6|3121.1|3119.1|3098.4|3096.4|9127
1726732800000|2024-09-19 08:00:00|3120.8|3118.8|3113.8|3110.8|3121.2|3119.2|3110.5|3108|6460
1726736400000|2024-09-19 09:00:00|3113.9|3110.9|3122.1|3119.1|3131.6|3129.1|3111.2|3108.9|6612
1726740000000|2024-09-19 10:00:00|3122.2|3119.2|3115.9|3112.9|3124|3121.9|3112.7|3110.2|5613
1726743600000|2024-09-19 11:00:00|3116|3113|3121.4|3119.4|3122.6|3120.1|3107.8|3105.3|7116
1726747200000|2024-09-19 12:00:00|3121.2|3119.2|3100.2|3098.2|3127.8|3125.3|3095.3|3093.3|9693
1726750800000|2024-09-19 13:00:00|3099.9|3097.9|3083.4|3080.4|3109.5|3107.5|3066.5|3064.2|14229
1726754400000|2024-09-19 14:00:00|3083.5|3080.5|3088.5|3086.5|3098.6|3096.6|3063.3|3060.6|13365
1726758000000|2024-09-19 15:00:00|3088.6|3086.6|3108.9|3105.9|3110.6|3108.6|3084.1|3082|8583
1726761600000|2024-09-19 16:00:00|3109.2|3106.2|3110.1|3108.1|3115|3113|3103.7|3101.7|6653
1726765200000|2024-09-19 17:00:00|3110|3108|3113|3111|3113.8|3111.8|3106.8|3104.8|4901
1726768800000|2024-09-19 18:00:00|3112.9|3110.9|3101.6|3099.6|3114|3112|3096.9|3094.9|4337
1726772400000|2024-09-19 19:00:00|3101.4|3099.4|3083.2|3081.2|3101.4|3099.4|3081.5|3079.5|3962
1726776000000|2024-09-19 20:00:00|3082.8|3080.8|3080.1|3077.1|3086.1|3084.1|3078.9|3075.9|1981
1726783200000|2024-09-19 22:00:00|3077.1|3074.1|3082.6|3079.6|3083.5|3080.8|3077.1|3074.1|1068
1726786800000|2024-09-19 23:00:00|3082.8|3079.8|3079.4|3076.4|3083.3|3080.3|3079|3076|972
1726790400000|2024-09-20 00:00:00|3079.2|3076.2|3087.9|3084.9|3088.9|3085.9|3075.9|3073.3|2469
1726794000000|2024-09-20 01:00:00|3088.4|3085.4|3082.6|3079.6|3090.2|3087.2|3074.7|3071.7|7680
1726797600000|2024-09-20 02:00:00|3082.5|3079.5|3099.8|3096.8|3101.7|3098.7|3078.6|3075.7|6257
1726801200000|2024-09-20 03:00:00|3099.9|3096.9|3106.4|3103.4|3116.4|3113.7|3099.6|3096.6|5361
1726804800000|2024-09-20 04:00:00|3106.5|3103.5|3108.4|3105.4|3111.2|3108.2|3104.3|3101.5|2602
1726808400000|2024-09-20 05:00:00|3108.5|3105.5|3110.6|3107.6|3114.3|3111.7|3102.1|3099.1|5000
1726812000000|2024-09-20 06:00:00|3111.1|3108.1|3114.4|3112.4|3125.1|3122.1|3109.5|3106.6|8286
1726815600000|2024-09-20 07:00:00|3114.5|3112.5|3119|3117|3127.9|3125.4|3112.6|3110.3|6839
1726819200000|2024-09-20 08:00:00|3119.2|3116.2|3126.7|3124.7|3132|3129.8|3114.8|3112.3|6052
1726822800000|2024-09-20 09:00:00|3126.6|3124.6|3118.4|3116.4|3128.5|3126.5|3111.2|3109|4368
1726826400000|2024-09-20 10:00:00|3118.5|3116.5|3134.5|3132.5|3135.7|3133.7|3115|3113|3866
1726830000000|2024-09-20 11:00:00|3134.6|3132.6|3132.2|3130.2|3135.7|3133.7|3125.7|3123.7|5022
1726833600000|2024-09-20 12:00:00|3132.3|3130.3|3140|3138|3144.4|3142.4|3130.4|3127.9|7426
1726837200000|2024-09-20 13:00:00|3139.9|3137.9|3110.1|3108.1|3142.7|3140.7|3095.1|3092.8|14106
1726840800000|2024-09-20 14:00:00|3110|3108|3109.5|3107.5|3123.7|3121.4|3091.2|3089.2|13411
1726844400000|2024-09-20 15:00:00|3110|3108|3128|3126|3128.4|3126|3094.5|3092.4|12949
1726848000000|2024-09-20 16:00:00|3128.1|3126.1|3131.5|3129.5|3136.5|3134|3124|3121.3|8666
1726851600000|2024-09-20 17:00:00|3131.6|3129.6|3114.9|3112.9|3133.2|3130.2|3113.8|3111.8|7016
1726855200000|2024-09-20 18:00:00|3114.8|3112.8|3120.1|3118.1|3121|3119|3105.2|3103|5425
1726858800000|2024-09-20 19:00:00|3120.4|3117.4|3116|3114|3124.8|3122.8|3115.4|3113.4|4462
1726862400000|2024-09-20 20:00:00|3115.9|3113.9|3118.9|3115.9|3121.3|3116.7|3110.3|3107.3|1434
1727042400000|2024-09-22 22:00:00|3117.2|3114.2|3111.7|3108.7|3119.7|3116.7|3109.7|3106.7|1591
1727046000000|2024-09-22 23:00:00|3111.8|3108.8|3111.6|3108.6|3112.8|3110.3|3107|3104|1326
1727049600000|2024-09-23 00:00:00|3110.9|3107.9|3107.5|3104.5|3111.9|3108.9|3106.1|3103.5|1885
1727053200000|2024-09-23 01:00:00|3107.4|3104.4|3114.1|3111.1|3120.1|3117.3|3096|3093.5|7763
1727056800000|2024-09-23 02:00:00|3114.3|3111.3|3110.2|3107.2|3120.1|3117.2|3102|3099.3|5281
1727060400000|2024-09-23 03:00:00|3110.1|3107.1|3107.4|3105.4|3119.7|3117.5|3106.5|3104.4|3969
1727064000000|2024-09-23 04:00:00|3107.6|3105.6|3111.6|3109.6|3116.5|3114|3106.6|3104.1|1858
1727067600000|2024-09-23 05:00:00|3111.5|3109.5|3107.9|3104.9|3114.8|3112.3|3102.2|3099.7|4492
1727071200000|2024-09-23 06:00:00|3108|3105|3090.7|3087.7|3108|3105.4|3087.6|3084.8|7575
1727074800000|2024-09-23 07:00:00|3090.6|3088.6|3047.9|3044.9|3092.6|3090.4|3041.7|3039.1|9249
1727078400000|2024-09-23 08:00:00|3048|3045|3044.1|3042.1|3054.7|3052.3|3036.8|3034.3|7093
1727082000000|2024-09-23 09:00:00|3044|3042|3059|3057|3059.6|3057.6|3044|3042|4446
1727085600000|2024-09-23 10:00:00|3059.1|3057.1|3064.1|3062.1|3071.7|3069.7|3058|3056|4178
1727089200000|2024-09-23 11:00:00|3064|3062|3076.4|3074.4|3077.1|3075.1|3063.4|3061|4525
1727092800000|2024-09-23 12:00:00|3076.7|3073.7|3085.9|3082.9|3087.4|3085.4|3068.9|3066.6|6090
1727096400000|2024-09-23 13:00:00|3085.4|3083.4|3094.3|3092.3|3101.1|3098.6|3085|3082.4|11648
1727100000000|2024-09-23 14:00:00|3094.1|3092.1|3085.3|3083.3|3103.6|3101|3078.9|3076.9|12992
1727103600000|2024-09-23 15:00:00|3085.4|3083.4|3076.3|3074.3|3091|3089|3067.6|3065.6|9726
1727107200000|2024-09-23 16:00:00|3076.2|3074.2|3076.6|3074.6|3079.6|3077.5|3064|3062|8157
1727110800000|2024-09-23 17:00:00|3076.4|3074.4|3081.4|3079.4|3084|3082|3073.2|3071.2|5220
1727114400000|2024-09-23 18:00:00|3081.3|3079.3|3074.9|3072.9|3081.8|3079.7|3072.9|3070.9|3580
1727118000000|2024-09-23 19:00:00|3075|3073|3068.2|3066.2|3075.7|3073.7|3065.3|3063.3|3720
1727121600000|2024-09-23 20:00:00|3068.1|3066.1|3070.7|3067.7|3071.7|3068.7|3067|3064.7|1369
1727128800000|2024-09-23 22:00:00|3071.1|3068.1|3071.1|3068.1|3073.7|3071.2|3070.2|3067.2|707
1727132400000|2024-09-23 23:00:00|3071|3068|3069.8|3066.8|3073.7|3070.7|3068.7|3065.7|939
1727136000000|2024-09-24 00:00:00|3069.6|3066.6|3068.5|3065.5|3073.2|3070.2|3066.7|3063.8|2129
1727139600000|2024-09-24 01:00:00|3068.8|3065.8|3087.4|3084.4|3093.9|3091.3|3068.1|3065.1|9866
1727143200000|2024-09-24 02:00:00|3087.3|3084.3|3091|3088|3091.9|3089.4|3079.2|3076.5|5019
1727146800000|2024-09-24 03:00:00|3090.9|3087.9|3109.1|3107.1|3113.9|3111.2|3089.9|3086.9|5300
1727150400000|2024-09-24 04:00:00|3108.7|3106.7|3110.4|3108.4|3111.5|3108.5|3099.3|3097|2701
1727154000000|2024-09-24 05:00:00|3110.5|3108.5|3077.2|3075.2|3120.6|3117.7|3076.1|3073.3|6911
1727157600000|2024-09-24 06:00:00|3077.7|3074.7|3087.4|3084.4|3090.3|3087.8|3068.7|3066.2|9634
1727161200000|2024-09-24 07:00:00|3087.5|3084.5|3090.4|3087.4|3095.8|3093.2|3076.7|3074.5|6234
1727164800000|2024-09-24 08:00:00|3090.3|3087.3|3093.9|3091.9|3094.7|3092.5|3083.5|3081.1|4844
1727168400000|2024-09-24 09:00:00|3093.4|3091.4|3094|3092|3094.5|3092.5|3085.1|3082.8|3830
1727172000000|2024-09-24 10:00:00|3093.9|3091.9|3089.3|3087.3|3101.7|3099.7|3089|3086.7|3731
1727175600000|2024-09-24 11:00:00|3089.5|3087.5|3088.2|3086.2|3093.5|3091.1|3077.2|3075.2|5930
1727179200000|2024-09-24 12:00:00|3088|3086|3093.8|3090.8|3094.6|3092.6|3081.5|3079.1|7487
1727182800000|2024-09-24 13:00:00|3094.2|3091.2|3106|3103|3112.7|3110.4|3090.6|3087.9|12217
1727186400000|2024-09-24 14:00:00|3106.1|3103.1|3139.7|3137.7|3142.6|3140.2|3089|3086.1|14700
1727190000000|2024-09-24 15:00:00|3140.4|3137.4|3174.2|3172.2|3174.9|3172.7|3135.3|3133.3|12709
1727193600000|2024-09-24 16:00:00|3174.3|3172.3|3219.9|3217.9|3222.5|3220.5|3173.1|3170.8|11222
1727197200000|2024-09-24 17:00:00|3219.8|3217.8|3211.1|3209.1|3222.1|3220.1|3201.2|3198.8|8283
1727200800000|2024-09-24 18:00:00|3211.2|3209.2|3221.7|3219.7|3224.1|3221.9|3210.7|3208.6|5640
1727204400000|2024-09-24 19:00:00|3221.6|3219.6|3222.9|3220.9|3228.4|3225.5|3213.3|3211.3|5552
1727208000000|2024-09-24 20:00:00|3222.7|3220.7|3212|3209|3225.7|3223.7|3210.4|3207.4|2319
1727215200000|2024-09-24 22:00:00|3214.7|3211.7|3218.3|3215.3|3220.3|3217.5|3213.9|3210.9|1363
1727218800000|2024-09-24 23:00:00|3218.2|3215.2|3217.1|3214.1|3219.1|3216.1|3213.2|3210.6|1642
1727222400000|2024-09-25 00:00:00|3216.8|3214.8|3216.1|3213.1|3217.2|3214.8|3208.8|3206|3434
1727226000000|2024-09-25 01:00:00|3216.5|3213.5|3206.2|3204.2|3229.9|3226.9|3190.5|3187.5|12963
1727229600000|2024-09-25 02:00:00|3206.6|3203.6|3217.2|3214.2|3219.6|3216.6|3195.6|3192.8|8385
1727233200000|2024-09-25 03:00:00|3217.3|3214.3|3198.3|3195.3|3217.8|3214.8|3195.5|3192.6|5523
1727236800000|2024-09-25 04:00:00|3198.2|3195.2|3193.7|3191.7|3199.2|3196.7|3187.6|3184.6|3608
1727240400000|2024-09-25 05:00:00|3193.6|3191.6|3184.6|3181.6|3198.6|3195.9|3179.1|3176.2|7349
1727244000000|2024-09-25 06:00:00|3184.8|3181.8|3177.2|3174.2|3191.2|3188.6|3172.7|3169.7|8929
1727247600000|2024-09-25 07:00:00|3177.3|3174.3|3182.6|3179.6|3184.9|3182.4|3170.3|3167.4|6775
1727251200000|2024-09-25 08:00:00|3182.7|3179.7|3189.3|3186.3|3192.5|3189.6|3180.3|3177.5|5480
1727254800000|2024-09-25 09:00:00|3188.9|3185.9|3179.4|3176.4|3188.9|3186.1|3174.4|3171.5|4338
1727258400000|2024-09-25 10:00:00|3179.3|3176.3|3185.1|3182.1|3190|3187|3178.1|3175.1|4138
1727262000000|2024-09-25 11:00:00|3185.3|3182.3|3192.5|3190.5|3194.6|3191.6|3181.9|3179.3|4038
1727265600000|2024-09-25 12:00:00|3192.7|3190.7|3178.8|3175.8|3201.6|3199|3178.1|3175.5|6593
1727269200000|2024-09-25 13:00:00|3178.9|3175.9|3204.9|3201.9|3205.2|3202.7|3175.4|3172.4|12372
1727272800000|2024-09-25 14:00:00|3204.8|3201.8|3197.1|3194.1|3225.9|3223.9|3180.9|3178.3|14055
1727276400000|2024-09-25 15:00:00|3197.3|3194.3|3187.6|3185.6|3199|3196.5|3181.9|3179.7|12235
1727280000000|2024-09-25 16:00:00|3187.4|3185.4|3163.9|3161.9|3192.8|3190.3|3157.8|3155.3|9726
1727283600000|2024-09-25 17:00:00|3164|3162|3183.5|3181.5|3186.3|3184.2|3163.2|3160.8|7804
1727287200000|2024-09-25 18:00:00|3183.4|3181.4|3184.6|3182.6|3186.2|3184.2|3177.2|3175.2|4248
1727290800000|2024-09-25 19:00:00|3184.4|3182.4|3185.4|3183.4|3186.7|3184.7|3180.5|3178.5|2488
1727294400000|2024-09-25 20:00:00|3185.5|3183.5|3183.3|3180.3|3186.3|3184.3|3180.8|3178.4|2497
1727301600000|2024-09-25 22:00:00|3182.9|3180.9|3184.6|3181.6|3188.1|3185.4|3182.6|3179.6|1248
1727305200000|2024-09-25 23:00:00|3184.5|3181.5|3184.6|3181.6|3187.7|3184.7|3183|3180|979
1727308800000|2024-09-26 00:00:00|3184.9|3181.9|3193.4|3190.4|3196.4|3193.7|3184.9|3181.9|2412
1727312400000|2024-09-26 01:00:00|3193.3|3190.3|3196.2|3193.2|3199.5|3196.5|3185.2|3182.2|6979
1727316000000|2024-09-26 02:00:00|3196.1|3193.1|3182.8|3179.8|3196.3|3193.3|3176.6|3174.2|5763
1727319600000|2024-09-26 03:00:00|3182.7|3179.7|3190.8|3188.8|3193.2|3190.2|3178.2|3175.6|4483
1727323200000|2024-09-26 04:00:00|3190.9|3188.9|3189.6|3186.6|3193.6|3190.7|3187.2|3184.6|2136
1727326800000|2024-09-26 05:00:00|3189.5|3186.5|3196.3|3193.3|3199.7|3196.7|3187.1|3184.6|6030
1727330400000|2024-09-26 06:00:00|3196.2|3193.2|3201.5|3198.5|3202.8|3200|3181.8|3178.8|8424
1727334000000|2024-09-26 07:00:00|3201.3|3198.3|3207.4|3205.4|3212.2|3209.9|3199.6|3196.8|6063
1727337600000|2024-09-26 08:00:00|3208.4|3205.2|3223.4|3221.4|3224.4|3221.5|3207.2|3204.2|6299
1727341200000|2024-09-26 09:00:00|3223.5|3221.5|3227.7|3225.7|3229.1|3226.7|3217.1|3214.8|5444
1727344800000|2024-09-26 10:00:00|3227.6|3225.6|3243.7|3241.7|3249.9|3247.8|3221.5|3218.9|6714
1727348400000|2024-09-26 11:00:00|3243.3|3241.3|3263.4|3260.4|3272.8|3270.3|3241.2|3238.7|8788
1727352000000|2024-09-26 12:00:00|3263.5|3260.5|3236|3233|3265.4|3262.9|3219.4|3216.4|12499
1727355600000|2024-09-26 13:00:00|3235.9|3232.9|3201|3198|3247.3|3244.3|3176|3173|17808
1727359200000|2024-09-26 14:00:00|3201.1|3198.1|3213.5|3210.5|3231.3|3228.8|3196.9|3194|15797
1727362800000|2024-09-26 15:00:00|3213.6|3210.6|3222.4|3219.4|3229.8|3227.5|3201.9|3198.9|11527
1727366400000|2024-09-26 16:00:00|3222.3|3219.3|3199.6|3196.6|3222.4|3219.8|3191.9|3189.2|10296
1727370000000|2024-09-26 17:00:00|3199.2|3196.2|3207.3|3205.3|3211.5|3209|3197.6|3194.7|7433
1727373600000|2024-09-26 18:00:00|3208|3205|3215.9|3213.9|3220|3217.6|3206.4|3203.4|5313
1727377200000|2024-09-26 19:00:00|3216.1|3214.1|3210.8|3208.8|3222.3|3219.8|3205.5|3202.8|4044
1727380800000|2024-09-26 20:00:00|3210.6|3208.6|3204.1|3201.1|3211.3|3209.2|3202.3|3199.3|1781
1727388000000|2024-09-26 22:00:00|3203.9|3200.9|3204.7|3201.7|3208.2|3205.3|3202.5|3199.6|1007
1727391600000|2024-09-26 23:00:00|3204.8|3201.8|3199.9|3196.9|3204.8|3201.8|3198.1|3195.4|975
1727395200000|2024-09-27 00:00:00|3199.8|3196.8|3193.2|3190.2|3200.7|3198.2|3188|3185|3388
1727398800000|2024-09-27 01:00:00|3193.3|3190.3|3182.6|3179.6|3200.8|3197.8|3175.4|3172.6|9972
1727402400000|2024-09-27 02:00:00|3182.8|3179.8|3180.7|3177.7|3188.6|3185.6|3169.5|3166.5|6915
1727406000000|2024-09-27 03:00:00|3180.6|3177.6|3196.8|3193.8|3197.1|3194.4|3178.8|3176.3|5693
1727409600000|2024-09-27 04:00:00|3196.3|3194.3|3194.3|3191.3|3197.3|3194.4|3187.9|3185.5|2345
1727413200000|2024-09-27 05:00:00|3194.5|3191.5|3173.1|3170.1|3201.7|3198.7|3160|3157|7839
1727416800000|2024-09-27 06:00:00|3172.5|3169.5|3182.4|3179.4|3188.5|3185.5|3171.3|3169|9451
1727420400000|2024-09-27 07:00:00|3181.9|3178.9|3179.9|3177.9|3188.4|3185.7|3165.7|3163.4|7402
1727424000000|2024-09-27 08:00:00|3180.6|3177.6|3180.5|3178.5|3187|3184.4|3176.4|3173.7|6048
1727427600000|2024-09-27 09:00:00|3180.8|3177.8|3180.3|3177.3|3184.3|3181.4|3172|3169.4|6065
1727431200000|2024-09-27 10:00:00|3180.1|3177.1|3195.3|3192.3|3197.3|3194.9|3177.1|3174.5|5026
1727434800000|2024-09-27 11:00:00|3195.2|3192.2|3201.4|3198.4|3206.8|3204.8|3191.4|3188.9|5447
1727438400000|2024-09-27 12:00:00|3201.5|3198.5|3211.2|3208.2|3224.9|3222.6|3194.9|3192.5|9874
1727442000000|2024-09-27 13:00:00|3211.3|3208.3|3218.7|3215.7|3231.5|3229.1|3203.7|3201.6|14091
1727445600000|2024-09-27 14:00:00|3218.5|3215.5|3180.7|3177.7|3220.4|3217.4|3178.7|3175.7|15080
1727449200000|2024-09-27 15:00:00|3180.8|3177.8|3168.4|3165.4|3183.6|3180.6|3159.9|3157.6|13917
1727452800000|2024-09-27 16:00:00|3168.3|3165.3|3163.9|3160.9|3170.3|3167.3|3142.3|3139.3|11865
1727456400000|2024-09-27 17:00:00|3163.8|3160.8|3148.2|3146.2|3167.8|3165.3|3143.4|3141.2|8899
1727460000000|2024-09-27 18:00:00|3148.4|3146.4|3155.5|3153.5|3158.3|3155.9|3137.6|3134.6|6198
1727463600000|2024-09-27 19:00:00|3155.4|3153.4|3164|3162|3168.6|3166.1|3151.8|3149.1|5316
1727467200000|2024-09-27 20:00:00|3164.2|3161.2|3164.1|3161.1|3169.2|3166.2|3161.5|3157.8|2513
1727647200000|2024-09-29 22:00:00|3170.6|3167.6|3180.6|3178.6|3182.4|3179.6|3166.2|3157.2|2901
1727650800000|2024-09-29 23:00:00|3180.8|3178.8|3176.9|3173.9|3189.4|3183.7|3176.4|3173.4|2426
1727654400000|2024-09-30 00:00:00|3177|3174|3168.7|3165.7|3183.6|3181.5|3167.1|3164.3|4318
1727658000000|2024-09-30 01:00:00|3168.4|3165.4|3142.5|3139.5|3187.2|3184.2|3126.3|3123.3|12475
1727661600000|2024-09-30 02:00:00|3141.7|3138.7|3155.1|3153.1|3161|3158.5|3139.4|3136.4|8066
1727665200000|2024-09-30 03:00:00|3155.5|3152.5|3152.1|3149.1|3159.3|3156.8|3148.7|3146.1|5011
1727668800000|2024-09-30 04:00:00|3152.3|3149.3|3160.4|3157.4|3161.6|3158.8|3149.5|3147|2284
1727672400000|2024-09-30 05:00:00|3160.2|3157.2|3168.2|3165.2|3173.6|3171|3155.7|3152.7|6102
1727676000000|2024-09-30 06:00:00|3168|3165|3159.4|3157.4|3168.3|3165.7|3149.3|3147|7991
1727679600000|2024-09-30 07:00:00|3160.5|3158.5|3144.1|3142.1|3165.8|3163.3|3140.1|3137.4|6300
1727683200000|2024-09-30 08:00:00|3144.7|3142.7|3151.9|3149.9|3155.8|3153.3|3144.7|3142|5842
1727686800000|2024-09-30 09:00:00|3152.5|3149.5|3149|3147|3153|3150|3141.2|3138.9|4767
1727690400000|2024-09-30 10:00:00|3149.2|3147.2|3112.7|3110.7|3150.7|3147.8|3111.5|3109.4|6635
1727694000000|2024-09-30 11:00:00|3112.4|3110.4|3130.8|3128.8|3131.4|3129.3|3105.9|3103.5|6723
1727697600000|2024-09-30 12:00:00|3131.4|3128.4|3137.4|3134.4|3141.2|3138.7|3120.1|3117.7|8028
1727701200000|2024-09-30 13:00:00|3137.5|3134.5|3108.6|3105.6|3139.8|3137.2|3099.2|3097|11433
1727704800000|2024-09-30 14:00:00|3108.1|3105.1|3117.7|3114.7|3123.1|3120.9|3094.8|3092.8|12248
1727708400000|2024-09-30 15:00:00|3117.3|3115.3|3118.2|3115.2|3120.5|3118|3106.7|3103.7|6161
1727712000000|2024-09-30 16:00:00|3118.3|3115.3|3129.4|3126.4|3130.2|3127.5|3118.2|3115.3|4120
1727715600000|2024-09-30 17:00:00|3129.5|3126.5|3116|3113|3130.6|3127.6|3113.6|3110.6|2917
1727719200000|2024-09-30 18:00:00|3116.1|3113.1|3110.9|3107.9|3117.5|3114.9|3089.9|3086.9|4961
1727722800000|2024-09-30 19:00:00|3110.8|3107.8|3117.5|3114.5|3119.8|3116.8|3101.6|3099.1|3463
1727726400000|2024-09-30 20:00:00|3117.4|3114.4|3117.5|3114.5|3120.5|3117.6|3115.3|3112.3|703
1727733600000|2024-09-30 22:00:00|3117|3114|3116.3|3113.3|3118.3|3115.3|3113|3110|315
1727737200000|2024-09-30 23:00:00|3116.9|3113.9|3125.7|3122.7|3125.8|3122.8|3116.9|3113.9|536
1727740800000|2024-10-01 00:00:00|3125.8|3122.8|3129.1|3126.1|3131.3|3128.3|3121|3118.2|1606
1727744400000|2024-10-01 01:00:00|3129.2|3126.2|3137.2|3134.2|3137.2|3134.2|3123.6|3120.6|2005
1727748000000|2024-10-01 02:00:00|3137.3|3134.3|3132.5|3130.5|3137.6|3134.6|3128.7|3125.7|1617
1727751600000|2024-10-01 03:00:00|3133.3|3130.3|3134.7|3131.7|3136.9|3133.9|3126.6|3124.1|1497
1727755200000|2024-10-01 04:00:00|3134.2|3131.2|3138.2|3135.2|3139|3136|3132.6|3129.6|1160
1727758800000|2024-10-01 05:00:00|3138|3135|3141.4|3138.4|3143.4|3140.4|3136.3|3133.3|2123
1727762400000|2024-10-01 06:00:00|3141.3|3138.3|3147.5|3144.5|3149.5|3146.5|3138.2|3135.4|2821
1727766000000|2024-10-01 07:00:00|3148|3145|3141.9|3138.9|3149.9|3147.2|3127.3|3124.4|4741
1727769600000|2024-10-01 08:00:00|3142|3139|3139.9|3136.9|3144.9|3142.2|3134.5|3131.5|4010
1727773200000|2024-10-01 09:00:00|3140|3137|3133.4|3130.4|3143.1|3140.1|3129.7|3126.7|3318
1727776800000|2024-10-01 10:00:00|3133.9|3130.9|3137.8|3135.8|3140.9|3137.9|3133.3|3130.3|2987
1727780400000|2024-10-01 11:00:00|3137.4|3135.4|3137.5|3134.5|3147.4|3144.8|3129.5|3127.1|3739
1727784000000|2024-10-01 12:00:00|3137.6|3134.6|3145.3|3142.3|3147.1|3144.9|3131.1|3128.1|5443
1727787600000|2024-10-01 13:00:00|3145.4|3142.4|3179.8|3176.8|3186.9|3184.3|3142.5|3139.6|10183
1727791200000|2024-10-01 14:00:00|3180.8|3175.5|3145.8|3142.8|3186.4|3183.4|3140|3137.5|13228
1727794800000|2024-10-01 15:00:00|3145.6|3142.6|3157.8|3154.8|3166.6|3164.1|3131.9|3128.9|8418
1727798400000|2024-10-01 16:00:00|3157.6|3154.6|3161.4|3159.4|3170.3|3167.9|3150.6|3147.9|6844
1727802000000|2024-10-01 17:00:00|3162|3159|3140.7|3137.7|3164.4|3161.8|3133|3130.5|7770
1727805600000|2024-10-01 18:00:00|3140.6|3137.6|3141.1|3138.1|3149.1|3146.1|3132.4|3129.7|4693
1727809200000|2024-10-01 19:00:00|3141|3138|3135.4|3133.4|3147.2|3145.2|3135.4|3133|2898
1727812800000|2024-10-01 20:00:00|3135.5|3133.5|3145.8|3142.8|3146.5|3143.5|3133.9|3131.4|1226
1727820000000|2024-10-01 22:00:00|3140.7|3137.7|3141.5|3138.5|3142.5|3139.5|3135.3|3132.3|801
1727823600000|2024-10-01 23:00:00|3141.8|3138.8|3138.7|3135.7|3142.8|3139.8|3137.8|3134.8|708
1727827200000|2024-10-02 00:00:00|3138.6|3135.6|3134.9|3131.9|3140|3137|3131.3|3128.3|2477
1727830800000|2024-10-02 01:00:00|3135|3132|3142.5|3139.5|3144.4|3141.4|3132.2|3129.2|2861
1727834400000|2024-10-02 02:00:00|3142.3|3139.3|3145.3|3142.3|3145.9|3142.9|3139.2|3136.2|1931
1727838000000|2024-10-02 03:00:00|3145.1|3142.1|3133.7|3130.7|3146.6|3143.6|3131.6|3128.7|2193
1727841600000|2024-10-02 04:00:00|3133.4|3130.4|3120.3|3117.3|3135.2|3132.4|3115.5|3112.5|1999
1727845200000|2024-10-02 05:00:00|3120.4|3117.4|3112|3109|3128.4|3125.4|3101|3098.4|3518
1727848800000|2024-10-02 06:00:00|3112.4|3109.4|3122|3119|3122.6|3120|3109.2|3106.5|4284
1727852400000|2024-10-02 07:00:00|3121.6|3119.6|3158.1|3155.1|3159.1|3156.5|3120.7|3117.7|5195
1727856000000|2024-10-02 08:00:00|3158.4|3155.4|3147.6|3144.6|3160|3157|3145.1|3142.1|4372
1727859600000|2024-10-02 09:00:00|3147.7|3144.7|3147.8|3144.8|3152.9|3149.9|3143.2|3140.6|3206
1727863200000|2024-10-02 10:00:00|3147.9|3144.9|3146.1|3143.1|3151.8|3148.8|3144|3141|2600
1727866800000|2024-10-02 11:00:00|3146.3|3143.3|3144.2|3141.2|3149|3146.7|3141.2|3138.2|2530
1727870400000|2024-10-02 12:00:00|3144.3|3141.3|3168.6|3165.6|3172.9|3170.4|3142.5|3139.5|6013
1727874000000|2024-10-02 13:00:00|3169|3166|3222.9|3219.9|3225.6|3223.1|3167.7|3164.7|9738
1727877600000|2024-10-02 14:00:00|3222.8|3219.8|3168|3165|3232.2|3229.8|3165.3|3162.7|10802
1727881200000|2024-10-02 15:00:00|3168.2|3165.2|3171.8|3169.8|3182.4|3180|3146.6|3144.1|8420
1727884800000|2024-10-02 16:00:00|3171.7|3169.7|3165.1|3163.1|3182.1|3179.9|3164.5|3162.5|4823
1727888400000|2024-10-02 17:00:00|3165.2|3163.2|3174.7|3172.7|3175.3|3173.3|3160.8|3158.8|3475
1727892000000|2024-10-02 18:00:00|3174.6|3172.6|3171.2|3169.2|3176.4|3174.4|3163.9|3161.3|3619
1727895600000|2024-10-02 19:00:00|3171.1|3169.1|3182.1|3180.1|3186.2|3183.7|3169.7|3167.6|2510
1727899200000|2024-10-02 20:00:00|3182|3180|3184.7|3181.7|3188.2|3185.7|3181.8|3179.3|1150
1727906400000|2024-10-02 22:00:00|3184.5|3181.5|3187.4|3184.4|3191.6|3188.6|3183.6|3179.5|622
1727910000000|2024-10-02 23:00:00|3187.1|3184.1|3186.8|3183.8|3189.4|3186.4|3184.9|3182|839
1727913600000|2024-10-03 00:00:00|3186.6|3183.6|3179.7|3176.7|3188.4|3185.4|3174.4|3171.9|2030
1727917200000|2024-10-03 01:00:00|3179.5|3176.5|3179.1|3176.1|3182.7|3179.8|3165.8|3162.8|2514
1727920800000|2024-10-03 02:00:00|3179.2|3176.2|3167.4|3164.4|3182.9|3179.9|3166.6|3163.6|2582
1727924400000|2024-10-03 03:00:00|3167.7|3164.7|3166.6|3163.6|3172.7|3169.7|3158.1|3155.1|2781
1727928000000|2024-10-03 04:00:00|3166.7|3163.7|3158.2|3155.2|3169.3|3166.3|3157.7|3154.7|1807
1727931600000|2024-10-03 05:00:00|3158.1|3155.1|3161.7|3158.7|3168|3165|3155.1|3152.1|2797
1727935200000|2024-10-03 06:00:00|3161.5|3158.5|3171.6|3168.6|3174.8|3171.9|3156.7|3153.7|3226
1727938800000|2024-10-03 07:00:00|3171.5|3168.5|3149.6|3146.6|3172|3169|3142.8|3139.8|5127
1727942400000|2024-10-03 08:00:00|3149.7|3146.7|3153.4|3150.4|3157.2|3154.3|3145.9|3142.9|4363
1727946000000|2024-10-03 09:00:00|3153.3|3150.3|3154.5|3151.5|3162.5|3159.5|3147.1|3144.3|3557
1727949600000|2024-10-03 10:00:00|3154.4|3151.4|3150.4|3147.4|3158.1|3155.5|3147.7|3144.7|3445
1727953200000|2024-10-03 11:00:00|3150.1|3148.1|3153.2|3151.2|3158.6|3155.8|3145.2|3142.2|3573
1727956800000|2024-10-03 12:00:00|3153.3|3151.3|3153.7|3150.7|3167.1|3162|3148|3145.2|7267
1727960400000|2024-10-03 13:00:00|3154.1|3151.1|3173.9|3167.5|3181.1|3178.5|3150.2|3147.5|8490
1727964000000|2024-10-03 14:00:00|3162.9|3153.9|3181.2|3178.2|3192.4|3189.4|3159.5|3151.7|12688
1727967600000|2024-10-03 15:00:00|3181.1|3178.1|3186.7|3183.7|3198.8|3196.1|3177.3|3174.5|7642
1727971200000|2024-10-03 16:00:00|3187.1|3184.1|3214.7|3211.7|3217.6|3215.1|3183.9|3181.8|5037
1727974800000|2024-10-03 17:00:00|3214.8|3211.8|3207.7|3205.7|3222.8|3220.4|3203|3200.3|5214
1727978400000|2024-10-03 18:00:00|3208.4|3206.4|3211.8|3208.8|3215.8|3213.8|3204.3|3201.8|2947
1727982000000|2024-10-03 19:00:00|3211.7|3208.7|3206.8|3203.8|3214.2|3211.2|3206.1|3203.1|2383
1727985600000|2024-10-03 20:00:00|3207.2|3204.2|3204.2|3201.2|3210.3|3207.8|3203.1|3200.2|937
1727992800000|2024-10-03 22:00:00|3206.6|3203.6|3207.3|3204.3|3209.8|3206.8|3203.8|3200.8|905
1727996400000|2024-10-03 23:00:00|3207.1|3204.1|3206.3|3203.3|3207.3|3204.3|3202.5|3199.5|507
1728000000000|2024-10-04 00:00:00|3206.1|3203.1|3207.1|3204.1|3207.9|3204.9|3199.6|3196.6|1225
1728003600000|2024-10-04 01:00:00|3206.2|3204.2|3212.3|3209.3|3215.8|3212.8|3200|3197.1|2169
1728007200000|2024-10-04 02:00:00|3212.4|3209.4|3221|3218|3223|3220|3211.4|3208.4|2163
1728010800000|2024-10-04 03:00:00|3220.9|3217.9|3213.2|3210.2|3223.6|3221.3|3212|3209|1735
1728014400000|2024-10-04 04:00:00|3213.1|3210.1|3219.7|3216.7|3226.3|3223.3|3211.8|3209.3|1404
1728018000000|2024-10-04 05:00:00|3219.5|3216.5|3226.1|3223.1|3229.4|3226.4|3219.4|3216.4|1808
1728021600000|2024-10-04 06:00:00|3226|3223|3206.2|3203.2|3226|3223|3204.6|3201.6|2802
1728025200000|2024-10-04 07:00:00|3206|3203|3211.1|3208.1|3218|3215|3202.1|3199.1|4269
1728028800000|2024-10-04 08:00:00|3211.2|3208.2|3202.5|3199.5|3211.3|3208.3|3198.2|3195.6|3306
1728032400000|2024-10-04 09:00:00|3202.2|3199.2|3203.9|3200.9|3206.8|3203.8|3200.4|3197.4|2562
1728036000000|2024-10-04 10:00:00|3204|3201|3206.8|3203.8|3213.8|3210.8|3202.8|3199.8|2673
1728039600000|2024-10-04 11:00:00|3206.7|3203.7|3218.4|3215.4|3219.2|3216.2|3204.4|3201.4|2832
1728043200000|2024-10-04 12:00:00|3218.5|3215.5|3168.7|3165.7|3218.7|3215.7|3151.8|3148.8|9308
1728046800000|2024-10-04 13:00:00|3168.6|3165.6|3191.7|3188.7|3207.1|3204.1|3168.6|3165.6|11939
1728050400000|2024-10-04 14:00:00|3191.8|3188.8|3235.8|3232.8|3241.7|3238.7|3177.7|3174.7|11340
1728054000000|2024-10-04 15:00:00|3235.6|3232.6|3249.1|3246.1|3298|3295|3220.6|3217.6|13113
1728057600000|2024-10-04 16:00:00|3249.2|3246.2|3216.2|3213.2|3252.4|3249.4|3209.5|3206.5|8325
1728061200000|2024-10-04 17:00:00|3215.5|3212.5|3222.8|3219.8|3226.7|3223.7|3205.6|3202.6|5869
1728064800000|2024-10-04 18:00:00|3223|3220|3218.1|3215.1|3224.8|3221.8|3211.4|3208.4|3772
1728068400000|2024-10-04 19:00:00|3218.5|3215.5|3220.9|3217.9|3224.7|3222.2|3211.9|3208.9|2419
1728072000000|2024-10-04 20:00:00|3220.8|3217.8|3222|3219|3225|3219.9|3217.5|3214.5|1199
1728252000000|2024-10-06 22:00:00|3223.7|3220.7|3228.8|3225.8|3236.5|3233.5|3221.3|3218.3|1349
1728255600000|2024-10-06 23:00:00|3229.1|3226.1|3223.4|3220.4|3230.1|3227.1|3220.1|3217.1|1581
1728259200000|2024-10-07 00:00:00|3223.6|3220.6|3219.1|3216.1|3228.1|3225.1|3215.8|3212.8|1818
1728262800000|2024-10-07 01:00:00|3219.2|3216.2|3221.1|3218.1|3231.7|3228.7|3212.2|3209.2|3635
1728266400000|2024-10-07 02:00:00|3221|3218|3212.8|3209.8|3225.8|3222.8|3212.2|3209.2|2901
1728270000000|2024-10-07 03:00:00|3212.7|3209.7|3212.1|3209.1|3215.3|3212.3|3206.5|3203.5|2096
1728273600000|2024-10-07 04:00:00|3212.2|3209.2|3210.9|3207.9|3214.6|3211.6|3208.5|3205.5|1150
1728277200000|2024-10-07 05:00:00|3211|3208|3189.4|3186.4|3211|3208|3188.4|3185.4|2188
1728280800000|2024-10-07 06:00:00|3189.3|3186.3|3186.4|3183.4|3193.8|3191.2|3184.2|3181.2|3376
1728284400000|2024-10-07 07:00:00|3186.5|3183.5|3200.1|3197.1|3202.3|3199.3|3183.5|3180.5|4935
1728288000000|2024-10-07 08:00:00|3200.2|3197.2|3195.3|3192.3|3207.4|3204.7|3190.6|3187.8|4338
1728291600000|2024-10-07 09:00:00|3195.4|3192.4|3193.1|3190.1|3200.5|3197.5|3188.5|3185.5|3521
1728295200000|2024-10-07 10:00:00|3193|3190|3187.7|3184.7|3202.1|3199.2|3186.2|3183.2|3263
1728298800000|2024-10-07 11:00:00|3187.8|3184.8|3197.6|3194.6|3203.1|3200.1|3186.8|3184.1|4717
1728302400000|2024-10-07 12:00:00|3198.1|3195.1|3150.2|3147.2|3198.3|3195.3|3142.3|3139.6|7464
1728306000000|2024-10-07 13:00:00|3149.9|3146.9|3179.9|3176.9|3194|3191|3149.4|3146.4|9482
1728309600000|2024-10-07 14:00:00|3180|3177|3154|3152|3190.8|3187.8|3152.9|3150.5|8333
1728313200000|2024-10-07 15:00:00|3154.1|3152.1|3170.6|3168.6|3179.6|3177|3149.3|3146.3|7167
1728316800000|2024-10-07 16:00:00|3170.9|3167.9|3184.7|3181.7|3185.1|3182.1|3168.2|3165.6|4238
1728320400000|2024-10-07 17:00:00|3185|3182|3180.8|3177.8|3185.6|3183|3173.8|3171.1|2754
1728324000000|2024-10-07 18:00:00|3181.3|3178.3|3167.5|3164.5|3182.3|3179.3|3165.5|3162.7|3998
1728327600000|2024-10-07 19:00:00|3167.4|3164.4|3173.2|3171.2|3175.8|3173.2|3165.4|3163.1|2954
1728331200000|2024-10-07 20:00:00|3173.1|3171.1|3170.5|3167.5|3173.9|3171.1|3169.4|3166.4|962
1728338400000|2024-10-07 22:00:00|3170|3167|3165|3162|3173.5|3170.5|3162.9|3159.9|1459
1728342000000|2024-10-07 23:00:00|3164.8|3161.8|3166|3163|3168.5|3165.5|3164.1|3161.1|1030
1728345600000|2024-10-08 00:00:00|3165.8|3162.8|3168.7|3165.7|3174.1|3171.1|3164.9|3161.9|2129
1728349200000|2024-10-08 01:00:00|3167.6|3164.6|3174.7|3171.7|3179.5|3176.5|3128.7|3125.7|9014
1728352800000|2024-10-08 02:00:00|3174.5|3171.5|3123.6|3120.6|3177.1|3174.1|3103.2|3100.2|8575
1728356400000|2024-10-08 03:00:00|3123.1|3120.1|3141.3|3138.3|3150.1|3147.1|3122|3119|5548
1728360000000|2024-10-08 04:00:00|3141.4|3138.4|3146.1|3143.1|3146.3|3143.3|3137.3|3134.3|1828
1728363600000|2024-10-08 05:00:00|3146.2|3143.2|3152.2|3149.2|3157.2|3154.2|3139.6|3136.6|4789
1728367200000|2024-10-08 06:00:00|3152.3|3149.3|3116.1|3113.1|3157.8|3154.8|3110.1|3107.1|6866
1728370800000|2024-10-08 07:00:00|3115.7|3112.7|3110.7|3108.7|3124.5|3121.5|3107.4|3104.7|6247
1728374400000|2024-10-08 08:00:00|3110.8|3108.8|3122.5|3120.5|3123.6|3121.6|3100.8|3098.3|5009
1728378000000|2024-10-08 09:00:00|3122.7|3120.7|3125.3|3123.3|3130.2|3128.2|3117.7|3115.7|3483
1728381600000|2024-10-08 10:00:00|3125|3123|3131.2|3129.2|3133.8|3131.8|3119.7|3117.7|4156
1728385200000|2024-10-08 11:00:00|3131.3|3129.3|3137.5|3135.5|3142.7|3140.2|3128.8|3126.8|4875
1728388800000|2024-10-08 12:00:00|3137.4|3135.4|3117.9|3114.9|3146.8|3144.8|3103.1|3100.3|7070
1728392400000|2024-10-08 13:00:00|3118|3115|3114.8|3112.8|3130.6|3128.6|3106.4|3104.4|11798
1728396000000|2024-10-08 14:00:00|3114.9|3112.9|3060|3058|3117.5|3115.5|3051.1|3048.9|13137
1728399600000|2024-10-08 15:00:00|3060.1|3058.1|3038.6|3036.6|3060.8|3058.8|3012.7|3010.7|11451
1728403200000|2024-10-08 16:00:00|3038.7|3036.7|3028.2|3026.2|3043.9|3041.9|3026.5|3024.5|7262
1728406800000|2024-10-08 17:00:00|3028.5|3026.5|3037.7|3035.7|3042.3|3040.3|3022.9|3020.9|6274
1728410400000|2024-10-08 18:00:00|3038.3|3036.3|3049.3|3047.3|3052.4|3050.4|3036.8|3034.8|4119
1728414000000|2024-10-08 19:00:00|3049.2|3047.2|3070.2|3068.2|3073.8|3071.8|3045|3043|3664
1728417600000|2024-10-08 20:00:00|3070.9|3068.9|3068.5|3065.5|3071.8|3069.8|3065.5|3063.5|1500
1728424800000|2024-10-08 22:00:00|3067.4|3064.4|3072.2|3069.2|3073.9|3070.9|3066|3063.4|1293
1728428400000|2024-10-08 23:00:00|3072.7|3069.7|3068.1|3066.1|3075.1|3072.1|3067.8|3065.6|996
1728432000000|2024-10-09 00:00:00|3068|3066|3057.3|3055.3|3070.1|3067.3|3057.1|3054.6|1963
1728435600000|2024-10-09 01:00:00|3057.4|3055.4|3063.9|3060.9|3076.5|3073.7|3055.1|3052.6|7652
1728439200000|2024-10-09 02:00:00|3063.6|3060.6|3059.2|3056.2|3066.7|3064.5|3055.4|3053|4881
1728442800000|2024-10-09 03:00:00|3059.5|3056.5|3058.5|3055.5|3060.2|3057.6|3047.5|3045.1|3705
1728446400000|2024-10-09 04:00:00|3058.2|3056.2|3053.4|3050.4|3060.9|3058.2|3051.8|3048.9|1718
1728450000000|2024-10-09 05:00:00|3053.5|3050.5|3066.2|3064.2|3078.7|3076.1|3051.7|3049.4|6073
1728453600000|2024-10-09 06:00:00|3066.1|3064.1|3055|3053|3066.7|3064.1|3047.8|3045.8|5322
1728457200000|2024-10-09 07:00:00|3054.9|3052.9|3052.6|3050.6|3062.5|3059.8|3042.2|3040.2|4480
1728460800000|2024-10-09 08:00:00|3052.5|3050.5|3064.8|3062.8|3066|3063.9|3049.5|3047.5|4209
1728464400000|2024-10-09 09:00:00|3064.9|3062.9|3069.4|3067.4|3071.9|3069.9|3061.4|3058.8|3322
1728468000000|2024-10-09 10:00:00|3069.6|3067.6|3068.6|3066.6|3071.9|3069.9|3063|3060.9|3033
1728471600000|2024-10-09 11:00:00|3068.8|3065.8|3068.5|3066.5|3079.1|3077.1|3064.8|3062.8|4015
1728475200000|2024-10-09 12:00:00|3068.6|3066.6|3052.5|3050.5|3076.6|3074.6|3051.5|3049.5|5114
1728478800000|2024-10-09 13:00:00|3052.6|3050.6|3043.8|3040.8|3056.3|3054.3|3022.9|3020.9|11158
1728482400000|2024-10-09 14:00:00|3043.9|3040.9|3053.5|3051.5|3057.1|3055.1|3031.4|3029.4|9535
1728486000000|2024-10-09 15:00:00|3053.6|3051.6|3057.6|3055.6|3069.5|3067.5|3051.7|3049.7|7630
1728489600000|2024-10-09 16:00:00|3057.7|3055.7|3041.4|3039.4|3061.7|3059.7|3039.5|3037.5|5198
1728493200000|2024-10-09 17:00:00|3041.5|3039.5|3051.7|3044.3|3051.8|3047.4|3037.8|3035.8|3798
1728496800000|2024-10-09 18:00:00|3051.6|3044.2|3044.3|3042.3|3054.9|3052.9|3040|3038|3212
1728500400000|2024-10-09 19:00:00|3044.4|3042.4|3055.2|3053.2|3056.7|3054.7|3043.5|3041.5|2153
1728504000000|2024-10-09 20:00:00|3055.1|3053.1|3051.2|3048.2|3056|3054|3049.8|3046|1021
1728511200000|2024-10-09 22:00:00|3051.4|3048.4|3049.2|3047.2|3052.1|3049.1|3045.8|3043.7|391
1728514800000|2024-10-09 23:00:00|3048.9|3046.9|3051.2|3049.2|3052|3050|3047.8|3045.8|341
1728518400000|2024-10-10 00:00:00|3051.3|3049.3|3060|3058|3061.6|3059.2|3048.4|3046.4|1124
1728522000000|2024-10-10 01:00:00|3059.8|3057.8|3047.1|3044.1|3063|3060.8|3037.3|3035.3|5870
1728525600000|2024-10-10 02:00:00|3047|3044|3061.4|3059.4|3064.5|3062.1|3043.1|3041.1|4197
1728529200000|2024-10-10 03:00:00|3061.3|3059.3|3050.2|3048.2|3067.1|3064.8|3048.1|3046.1|2886
1728532800000|2024-10-10 04:00:00|3050.1|3048.1|3054|3052|3056.3|3054.3|3049.9|3047.9|971
1728536400000|2024-10-10 05:00:00|3054.1|3052.1|3051.7|3049.7|3060.6|3058.6|3050.5|3048.5|2966
1728540000000|2024-10-10 06:00:00|3051.9|3048.9|3049.7|3047.7|3060.6|3058.2|3045.5|3043.5|3470
1728543600000|2024-10-10 07:00:00|3049.8|3047.8|3057.6|3055.6|3062.9|3060.9|3048.6|3046.6|2413
1728547200000|2024-10-10 08:00:00|3057.7|3055.7|3052.7|3050.7|3057.7|3055.7|3051.3|3049.3|2029
1728550800000|2024-10-10 09:00:00|3052.8|3050.8|3063.5|3061.5|3068.2|3066.2|3051.1|3049.1|1672
1728554400000|2024-10-10 10:00:00|3063.3|3061.3|3066.8|3064.8|3070.1|3068.1|3061.1|3059.1|1766
1728558000000|2024-10-10 11:00:00|3065.9|3063.9|3059.3|3057.3|3070|3068|3054.3|3052.3|2263
1728561600000|2024-10-10 12:00:00|3059.4|3057.4|3070.5|3068.5|3083.6|3080.6|3049.6|3040.6|7615
1728565200000|2024-10-10 13:00:00|3070.2|3068.2|3099.3|3097.3|3103.7|3101.7|3058.4|3056.4|10619
1728568800000|2024-10-10 14:00:00|3099.4|3097.4|3088.5|3086.5|3105|3103|3077.6|3075.6|9046
1728572400000|2024-10-10 15:00:00|3088.6|3086.6|3098.5|3096.5|3098.7|3096.7|3079.4|3077.4|5636
1728576000000|2024-10-10 16:00:00|3098.6|3096.6|3097|3095|3120|3118|3096.1|3094.1|6196
1728579600000|2024-10-10 17:00:00|3097.2|3095.2|3104.6|3102.6|3110.6|3108.6|3092.3|3090.3|4352
1728583200000|2024-10-10 18:00:00|3104.7|3102.7|3107.6|3105.6|3113.7|3111.7|3100.1|3098.1|2716
1728586800000|2024-10-10 19:00:00|3107.4|3105.4|3113.9|3111.9|3119.8|3117.8|3105.8|3103.8|2145
1728590400000|2024-10-10 20:00:00|3114.1|3112.1|3117.9|3114.9|3119.2|3117.2|3113.6|3111.6|972
1728597600000|2024-10-10 22:00:00|3114.5|3112.5|3113|3111|3114.9|3112.5|3111|3109|364
1728601200000|2024-10-10 23:00:00|3113.5|3111.5|3116.3|3114.3|3119.8|3116.8|3113.1|3111.1|674
1728604800000|2024-10-11 00:00:00|3116|3114|3114.8|3112.8|3119.8|3117.8|3113.8|3111.8|1177
1728608400000|2024-10-11 01:00:00|3114.9|3112.9|3124.5|3122.5|3126.5|3124.5|3107.9|3105.9|4634
1728612000000|2024-10-11 02:00:00|3124.4|3122.4|3132.3|3130.3|3133.7|3131.7|3116.9|3114.9|3060
1728615600000|2024-10-11 03:00:00|3131.9|3129.9|3130.4|3128.4|3135.1|3133.1|3124.8|3122.8|1895
1728619200000|2024-10-11 04:00:00|3130.5|3128.5|3133.9|3131.9|3136|3134|3128.3|3126.3|854
1728622800000|2024-10-11 05:00:00|3134|3132|3124.2|3122.2|3134.7|3132.7|3121.7|3119.7|1889
1728626400000|2024-10-11 06:00:00|3124.3|3122.3|3112.7|3110.7|3124.3|3122.3|3107.6|3105.6|3904
1728630000000|2024-10-11 07:00:00|3112.6|3110.6|3119.1|3117.1|3121.4|3119.4|3107.1|3105.1|1733
1728633600000|2024-10-11 08:00:00|3119|3117|3114.2|3112.2|3123.3|3121.3|3113.4|3111.4|1672
1728637200000|2024-10-11 09:00:00|3114.3|3112.3|3113.6|3111.6|3119.7|3117.7|3111.7|3109.7|1765
1728640800000|2024-10-11 10:00:00|3113.5|3111.5|3119.9|3117.9|3121.6|3119.6|3112.1|3110.1|1499
1728644400000|2024-10-11 11:00:00|3120|3118|3122.7|3120.7|3124.4|3122.4|3114.2|3112.2|1732
1728648000000|2024-10-11 12:00:00|3122.6|3120.6|3124.7|3122.7|3147.4|3145.4|3121|3119|5145
1728651600000|2024-10-11 13:00:00|3125.4|3123.4|3147.1|3138.1|3157.9|3155.9|3122.3|3120.3|7936
1728655200000|2024-10-11 14:00:00|3146.1|3137.1|3151.6|3149.6|3160|3158|3137.3|3135.3|8508
1728658800000|2024-10-11 15:00:00|3151.4|3149.4|3161.9|3159.9|3161.9|3159.9|3151.1|3149.1|5302
1728662400000|2024-10-11 16:00:00|3161.8|3159.8|3159.3|3157.3|3163.8|3161.8|3155.1|3153.1|3151
1728666000000|2024-10-11 17:00:00|3159.1|3157.1|3157.3|3155.3|3163.7|3161.7|3149|3147|2706
1728669600000|2024-10-11 18:00:00|3157.2|3155.2|3159.8|3157.8|3160.8|3158.8|3146.6|3144.6|1845
1728673200000|2024-10-11 19:00:00|3159.7|3157.7|3157.7|3155.7|3164.9|3162.9|3154.2|3152.2|2314
1728676800000|2024-10-11 20:00:00|3158|3156|3155.3|3152.3|3158.9|3156.9|3152.6|3150.6|792
1728856800000|2024-10-13 22:00:00|3089|3086|3121.3|3118.3|3126.2|3123.2|3076.3|3071.5|1927
1728860400000|2024-10-13 23:00:00|3121.4|3118.4|3119.9|3116.9|3122.3|3120.1|3114.6|3111.8|799
1728864000000|2024-10-14 00:00:00|3120.1|3117.1|3130.5|3127.5|3132.5|3129.9|3113.4|3110.5|1691
1728867600000|2024-10-14 01:00:00|3130.2|3127.2|3104.7|3101.7|3130.2|3127.2|3098.3|3095.5|5494
1728871200000|2024-10-14 02:00:00|3104.6|3101.6|3122.2|3119.2|3122.4|3119.5|3092|3089|3605
1728874800000|2024-10-14 03:00:00|3122.3|3119.3|3129.6|3126.6|3134.3|3131.3|3118.1|3115.2|2221
1728878400000|2024-10-14 04:00:00|3129.8|3126.8|3135.6|3132.6|3137.9|3135.2|3128.7|3125.7|1113
1728882000000|2024-10-14 05:00:00|3135.1|3132.1|3144.1|3141.1|3145.1|3142.7|3134.6|3131.9|2119
1728885600000|2024-10-14 06:00:00|3143.8|3140.8|3151|3149|3156.9|3154.2|3138.1|3135.6|3541
1728889200000|2024-10-14 07:00:00|3151.1|3149.1|3148.4|3146.4|3155.2|3153.2|3143.9|3141.9|3050
1728892800000|2024-10-14 08:00:00|3148.6|3146.6|3145.5|3143.5|3155|3153|3144.5|3142.5|2508
1728896400000|2024-10-14 09:00:00|3145.6|3143.6|3139|3137|3151.4|3149.4|3137.1|3135.1|2452
1728900000000|2024-10-14 10:00:00|3138.9|3136.9|3125.9|3123.9|3140.8|3138.8|3125.1|3123.1|2970
1728903600000|2024-10-14 11:00:00|3126.3|3124.3|3117.7|3115.7|3128.5|3126.5|3112.5|3110.5|3278
1728907200000|2024-10-14 12:00:00|3117.9|3115.9|3120.7|3118.7|3125.4|3123.4|3113|3111|4935
1728910800000|2024-10-14 13:00:00|3120.6|3118.6|3141.7|3139.7|3154.2|3152.2|3109.9|3107.9|9149
1728914400000|2024-10-14 14:00:00|3141.9|3139.9|3118.7|3116.7|3149.1|3146.9|3117.4|3115.4|7953
1728918000000|2024-10-14 15:00:00|3118.8|3116.8|3115.1|3113.1|3123.4|3121.4|3103.5|3101.5|5752
1728921600000|2024-10-14 16:00:00|3115.3|3113.3|3118|3116|3122.6|3120.6|3112.3|3110.3|3934
1728925200000|2024-10-14 17:00:00|3117.9|3115.9|3118.6|3116.6|3120|3118|3110.7|3108.7|2892
1728928800000|2024-10-14 18:00:00|3118.7|3116.7|3119.8|3117.8|3127.2|3125.2|3117.2|3115.2|1953
1728932400000|2024-10-14 19:00:00|3119.7|3117.7|3129.4|3127.4|3129.9|3127.9|3114.5|3112.5|2901
1728936000000|2024-10-14 20:00:00|3129.8|3127.8|3122.2|3119.2|3132.7|3130.7|3118.2|3115.2|1492
1728943200000|2024-10-14 22:00:00|3122.5|3120.5|3128|3126|3129.9|3127.9|3121|3117.3|1040
1728946800000|2024-10-14 23:00:00|3128.1|3126.1|3124|3122|3131.2|3128.8|3124|3121.5|784
1728950400000|2024-10-15 00:00:00|3123.9|3121.9|3118.6|3115.6|3126.4|3123.7|3118.5|3115.5|1699
1728954000000|2024-10-15 01:00:00|3118.4|3115.4|3118.4|3115.4|3129.9|3126.9|3116.5|3113.5|5875
1728957600000|2024-10-15 02:00:00|3118.2|3115.2|3128.2|3125.2|3133.5|3130.8|3117.3|3114.3|3482
1728961200000|2024-10-15 03:00:00|3128|3125|3116|3113|3130.3|3127.3|3113.6|3110.6|2985
1728964800000|2024-10-15 04:00:00|3115.6|3112.6|3112|3109|3117.7|3114.9|3111.3|3108.9|1638
1728968400000|2024-10-15 05:00:00|3111.8|3108.8|3099.7|3096.7|3111.8|3109.4|3077.4|3074.7|5474
1728972000000|2024-10-15 06:00:00|3099.6|3096.6|3113|3110|3115.7|3113.5|3096.5|3093.9|5130
1728975600000|2024-10-15 07:00:00|3113.2|3110.2|3110.6|3108.6|3115.9|3113.9|3105.5|3103.4|4066
1728979200000|2024-10-15 08:00:00|3110.3|3108.3|3118.6|3116.6|3122.1|3120.1|3106.5|3104.5|3678
1728982800000|2024-10-15 09:00:00|3118.4|3116.4|3118.4|3116.4|3120.6|3118.6|3112.9|3110.9|2534
1728986400000|2024-10-15 10:00:00|3118.5|3116.5|3114.5|3112.5|3122.7|3120.7|3113.3|3111.3|2174
1728990000000|2024-10-15 11:00:00|3114.6|3112.6|3113.1|3111.1|3119.9|3117.9|3109.1|3107.1|3208
1728993600000|2024-10-15 12:00:00|3113.3|3111.3|3099.5|3097.5|3131.1|3129|3090.9|3088.9|4889
1728997200000|2024-10-15 13:00:00|3099|3097|3121.6|3119.6|3130.3|3128.3|3098|3096|9971
1729000800000|2024-10-15 14:00:00|3121.3|3119.3|3153.4|3151.4|3170.3|3168.3|3117.4|3115.4|11031
1729004400000|2024-10-15 15:00:00|3153.5|3151.5|3147.6|3145.6|3161.5|3159.5|3146|3144|6985
1729008000000|2024-10-15 16:00:00|3147.7|3145.7|3156.7|3154.7|3166.6|3164.6|3147|3145|5262
1729011600000|2024-10-15 17:00:00|3157.2|3155.2|3154|3152|3160.9|3158.9|3149.2|3147.2|4227
1729015200000|2024-10-15 18:00:00|3153.9|3151.9|3158.2|3156.2|3161.2|3159.2|3151.4|3149.4|2753
1729018800000|2024-10-15 19:00:00|3158.3|3156.3|3150.2|3148.2|3160.2|3158.2|3147.4|3145.4|2886
1729022400000|2024-10-15 20:00:00|3149.6|3147.6|3152.4|3149.4|3155.1|3150.2|3147.5|3145.2|941
1729029600000|2024-10-15 22:00:00|3150.2|3148.2|3150.6|3148.6|3150.9|3148.9|3148.7|3146.7|302
1729033200000|2024-10-15 23:00:00|3150.7|3148.7|3148.1|3146.1|3153.1|3151.1|3147.8|3145.8|356
1729036800000|2024-10-16 00:00:00|3147.9|3145.9|3148.8|3146.8|3149.4|3147.4|3142.5|3140.5|996
1729040400000|2024-10-16 01:00:00|3148.7|3146.7|3158.6|3155.6|3161.1|3158.6|3146.6|3144.5|4443
1729044000000|2024-10-16 02:00:00|3158.7|3155.7|3164.9|3162.9|3165.7|3163.7|3154.8|3152.8|2856
1729047600000|2024-10-16 03:00:00|3164.8|3162.8|3161.4|3159.4|3168.4|3166.4|3155.9|3152.9|2072
1729051200000|2024-10-16 04:00:00|3161.7|3159.7|3166.9|3164.9|3167.2|3165.2|3158.7|3156.7|714
1729054800000|2024-10-16 05:00:00|3167|3165|3163.6|3161.6|3169.7|3167.7|3159|3156.9|2374
1729058400000|2024-10-16 06:00:00|3163.5|3161.5|3180.8|3178.8|3181.3|3179.3|3157.8|3155.5|4936
1729062000000|2024-10-16 07:00:00|3180.3|3178.3|3181.8|3179.8|3184.2|3182.1|3170.2|3168.2|3132
1729065600000|2024-10-16 08:00:00|3181.5|3179.5|3185.8|3183.8|3187.2|3185.2|3177.3|3175.3|2682
1729069200000|2024-10-16 09:00:00|3185.9|3183.9|3191|3189|3194.3|3192.3|3184.5|3182.5|2133
1729072800000|2024-10-16 10:00:00|3191.3|3189.3|3180.3|3178.3|3193|3191|3180|3178|2821
1729076400000|2024-10-16 11:00:00|3180.2|3178.2|3187.7|3185.7|3190.8|3188.8|3179.3|3177.3|2309
1729080000000|2024-10-16 12:00:00|3187.9|3185.9|3193.3|3191.3|3194.5|3192.2|3181|3179|4177
1729083600000|2024-10-16 13:00:00|3193.4|3191.4|3195.4|3192.4|3219.7|3217.1|3186.9|3184.5|10258
1729087200000|2024-10-16 14:00:00|3195.2|3192.2|3184.6|3182.6|3216.6|3214.3|3179.4|3177.4|11026
1729090800000|2024-10-16 15:00:00|3184.5|3182.5|3166.2|3164.2|3184.7|3182.7|3157.1|3155.1|8665
1729094400000|2024-10-16 16:00:00|3166.3|3164.3|3177|3175|3177.3|3175.3|3159.2|3157.2|6147
1729098000000|2024-10-16 17:00:00|3177.1|3175.1|3177.5|3175.5|3182.1|3180.1|3174.8|3172.8|3308
1729101600000|2024-10-16 18:00:00|3177.4|3175.4|3178.6|3176.6|3181|3179|3175.8|3173.8|1958
1729105200000|2024-10-16 19:00:00|3178.5|3176.5|3172.9|3170.9|3178.5|3176.5|3171.3|3169.3|1943
1729108800000|2024-10-16 20:00:00|3172.8|3170.8|3170.3|3167.3|3173.2|3170.9|3166.8|3163.9|851
1729116000000|2024-10-16 22:00:00|3171|3169|3171.9|3169.9|3173.9|3171.5|3170.3|3166.6|339
1729119600000|2024-10-16 23:00:00|3171.8|3169.8|3175.7|3173.7|3175.8|3173.8|3170.8|3168.8|323
1729123200000|2024-10-17 00:00:00|3175.8|3173.8|3183.1|3181.1|3183.9|3181.4|3173.3|3170.8|1308
1729126800000|2024-10-17 01:00:00|3182.8|3180.8|3187.9|3184.9|3188.4|3185.8|3171.8|3169.6|4499
1729130400000|2024-10-17 02:00:00|3188.1|3185.1|3169.7|3166.7|3194.6|3191.7|3152|3149|5953
1729134000000|2024-10-17 03:00:00|3169.6|3166.6|3156.6|3154.6|3173.9|3171.9|3151.6|3149.6|3568
1729137600000|2024-10-17 04:00:00|3157.1|3155.1|3162.7|3159.7|3163.2|3160.3|3153.7|3151.1|1471
1729141200000|2024-10-17 05:00:00|3162.1|3159.1|3165.9|3163.9|3170.6|3168.6|3157.2|3154.8|3716
1729144800000|2024-10-17 06:00:00|3166|3164|3150.3|3148.3|3166.6|3164.6|3137.4|3135.1|7207
1729148400000|2024-10-17 07:00:00|3150.6|3148.6|3157.5|3155.5|3157.9|3155.9|3149.2|3147.2|3734
1729152000000|2024-10-17 08:00:00|3157.4|3155.4|3163.2|3161.2|3166.2|3164.2|3154|3152|2781
1729155600000|2024-10-17 09:00:00|3163.3|3161.3|3160.4|3158.4|3165.2|3163.2|3156.1|3154.1|2583
1729159200000|2024-10-17 10:00:00|3160.5|3158.5|3182.4|3180.4|3185.5|3183.5|3159.6|3157.6|2700
1729162800000|2024-10-17 11:00:00|3182.3|3180.3|3178|3176|3190|3188|3176.4|3174.4|3052
1729166400000|2024-10-17 12:00:00|3177.9|3175.9|3170.9|3168.9|3183.9|3181.9|3163.2|3161.2|7260
1729170000000|2024-10-17 13:00:00|3171|3169|3179|3177|3185.2|3183.2|3151|3149|10905
1729173600000|2024-10-17 14:00:00|3178.9|3176.9|3193.5|3191.5|3203.4|3201.4|3154.9|3152.9|10500
1729177200000|2024-10-17 15:00:00|3193.3|3191.3|3168.5|3166.5|3198|3196|3160.8|3158.8|8795
1729180800000|2024-10-17 16:00:00|3168.3|3166.3|3163.6|3161.6|3169.9|3167.9|3132.1|3130.1|6893
1729184400000|2024-10-17 17:00:00|3163.5|3161.5|3165.2|3163.2|3168|3166|3154.7|3152.7|4108
1729188000000|2024-10-17 18:00:00|3165.7|3163.7|3167|3165|3171|3169|3161.2|3159.2|2855
1729191600000|2024-10-17 19:00:00|3166.9|3164.9|3169.5|3167.5|3172.1|3170.1|3164.7|3162.7|1477
1729195200000|2024-10-17 20:00:00|3169.6|3167.6|3170.6|3167.6|3172.7|3170.7|3166.9|3164.9|698
1729202400000|2024-10-17 22:00:00|3170.8|3167.8|3173|3171|3175|3172.6|3169.9|3167.4|335
1729206000000|2024-10-17 23:00:00|3172.9|3170.9|3180.1|3177.1|3180.4|3178.1|3171.1|3169.1|443
1729209600000|2024-10-18 00:00:00|3179.7|3176.7|3174.4|3171.4|3181.1|3179.1|3173.7|3170.8|1682
1729213200000|2024-10-18 01:00:00|3174.3|3171.3|3196.7|3194.7|3199.7|3197.1|3172.5|3169.9|6233
1729216800000|2024-10-18 02:00:00|3196.8|3194.8|3204.9|3201.9|3219.3|3216.8|3191.5|3189|5680
1729220400000|2024-10-18 03:00:00|3204.8|3201.8|3200.7|3198.7|3207.2|3204.2|3193.7|3190.9|3335
1729224000000|2024-10-18 04:00:00|3200.6|3198.6|3204.8|3202.8|3205.4|3203.4|3198.7|3196.7|1026
1729227600000|2024-10-18 05:00:00|3205|3203|3215.6|3213.6|3219.5|3217.3|3204.3|3202.3|4462
1729231200000|2024-10-18 06:00:00|3215.5|3213.5|3197.2|3195.2|3218.2|3215.7|3181.2|3179.2|8042
1729234800000|2024-10-18 07:00:00|3197.3|3195.3|3202|3200|3206.5|3204.5|3193.8|3191.8|3398
1729238400000|2024-10-18 08:00:00|3201.9|3199.9|3203.2|3201.2|3205|3203|3194.5|3192.5|2461
1729242000000|2024-10-18 09:00:00|3203|3201|3210.8|3208.8|3212.7|3210.7|3202|3200|2333
1729245600000|2024-10-18 10:00:00|3211.2|3209.2|3216.6|3214.6|3219.1|3217.1|3207.5|3205.5|2504
1729249200000|2024-10-18 11:00:00|3216.5|3214.5|3209.3|3207.3|3218.1|3216.1|3204.8|3202.8|3454
1729252800000|2024-10-18 12:00:00|3209.4|3207.4|3232.4|3230.4|3235.1|3233.1|3209.3|3207.3|5633
1729256400000|2024-10-18 13:00:00|3232.5|3230.5|3254.9|3252.9|3263|3261|3218.7|3216.2|12629
1729260000000|2024-10-18 14:00:00|3255|3253|3248.2|3246.2|3262.6|3260.6|3241.6|3239.6|9941
1729263600000|2024-10-18 15:00:00|3248.1|3246.1|3266|3264|3270.3|3268.3|3238.9|3236.9|7528
1729267200000|2024-10-18 16:00:00|3266.1|3264.1|3290.6|3288.6|3290.8|3288.8|3266.1|3264.1|5542
1729270800000|2024-10-18 17:00:00|3290.7|3288.7|3311.7|3309.7|3315.5|3313.5|3289.1|3287.1|7092
1729274400000|2024-10-18 18:00:00|3311.8|3309.8|3360.3|3358.3|3362.4|3360.4|3310.2|3308.2|4816
1729278000000|2024-10-18 19:00:00|3360.4|3358.4|3363.2|3361.2|3369.2|3367.2|3354.8|3352.8|4152
1729281600000|2024-10-18 20:00:00|3362.1|3360.1|3372.9|3369.9|3377.4|3375|3361.5|3359.2|2247
1729461600000|2024-10-20 22:00:00|3378.4|3375.4|3389.6|3387.6|3405.1|3402.1|3372.3|3370.1|2090
1729465200000|2024-10-20 23:00:00|3389.7|3387.7|3381.2|3378.2|3392.3|3389.8|3375.7|3373.7|1310
1729468800000|2024-10-21 00:00:00|3381.3|3378.3|3359.5|3356.5|3385.5|3383.4|3357.8|3355.2|2729
1729472400000|2024-10-21 01:00:00|3359.8|3356.8|3381.5|3378.5|3394.8|3392.3|3354.1|3351.1|8340
1729476000000|2024-10-21 02:00:00|3381.6|3378.6|3410.7|3408.7|3412.2|3409.8|3379.5|3377.1|4549
1729479600000|2024-10-21 03:00:00|3410.6|3408.6|3407|3405|3412.9|3410.4|3400.2|3397.6|2939
1729483200000|2024-10-21 04:00:00|3406.7|3404.7|3402.8|3400.8|3410.6|3407.7|3398.7|3396.7|1203
1729486800000|2024-10-21 05:00:00|3402.3|3400.3|3384.4|3382.4|3403.3|3401.3|3382.4|3380.4|3696
1729490400000|2024-10-21 06:00:00|3384.3|3382.3|3407.8|3405.8|3408.8|3406.8|3381.2|3379.2|3956
1729494000000|2024-10-21 07:00:00|3407.6|3405.6|3405.3|3403.3|3414.1|3412.1|3385.3|3383.3|3200
1729497600000|2024-10-21 08:00:00|3405.2|3403.2|3402.5|3400.5|3410|3408|3399.3|3397.3|2402
1729501200000|2024-10-21 09:00:00|3402.6|3400.6|3404.2|3402.2|3410.7|3408.7|3398.9|3396.9|3512
1729504800000|2024-10-21 10:00:00|3404.3|3402.3|3401.7|3399.7|3405.5|3403.5|3392|3390|2982
1729508400000|2024-10-21 11:00:00|3401.8|3399.8|3402.4|3400.4|3411.4|3409.4|3399.9|3397.9|3017
1729512000000|2024-10-21 12:00:00|3402.5|3400.5|3421.1|3419.1|3423.1|3421.1|3394.2|3392.2|5478
1729515600000|2024-10-21 13:00:00|3421.3|3419.3|3408.2|3406.2|3428.6|3426.6|3402|3400|9473
1729519200000|2024-10-21 14:00:00|3408.4|3406.4|3376.2|3374.2|3415.6|3413.6|3362.1|3360.1|10115
1729522800000|2024-10-21 15:00:00|3376.3|3374.3|3369.3|3367.3|3385.6|3383.6|3347.3|3345.3|9055
1729526400000|2024-10-21 16:00:00|3369.1|3367.1|3386.5|3384.5|3389.3|3387.3|3367.4|3365.4|4530
1729530000000|2024-10-21 17:00:00|3386.6|3384.6|3383.3|3381.3|3392.2|3390.2|3379.2|3377.2|3698
1729533600000|2024-10-21 18:00:00|3383.4|3381.4|3363.5|3361.5|3385|3383|3359.9|3357.9|3321
1729537200000|2024-10-21 19:00:00|3363.8|3361.8|3383.4|3381.4|3385.7|3383.7|3359.3|3357.3|2912
1729540800000|2024-10-21 20:00:00|3383.6|3381.6|3380|3377|3386.3|3384.3|3378.8|3376.6|885
1729548000000|2024-10-21 22:00:00|3380.1|3377.1|3384.7|3382.7|3387.5|3384.5|3380.1|3377.1|496
1729551600000|2024-10-21 23:00:00|3385.1|3382.1|3385.3|3383.3|3391.3|3388.6|3384.2|3381.7|523
1729555200000|2024-10-22 00:00:00|3385.2|3383.2|3384.5|3381.5|3391.2|3389.2|3382.6|3379.6|1436
1729558800000|2024-10-22 01:00:00|3385.3|3382.3|3389.8|3387.8|3395.7|3393.3|3380.8|3378.2|5089
1729562400000|2024-10-22 02:00:00|3389.9|3386.9|3392.5|3390.5|3398.5|3395.5|3387.3|3384.4|3510
1729566000000|2024-10-22 03:00:00|3392.4|3390.4|3407.1|3405.1|3412.1|3409.7|3392.4|3389.4|2555
1729569600000|2024-10-22 04:00:00|3407.6|3405.6|3420.5|3418.5|3420.8|3418.8|3406.5|3404.5|1194
1729573200000|2024-10-22 05:00:00|3420.4|3418.4|3401.7|3399.7|3421.7|3419.7|3393.8|3391.4|3415
1729576800000|2024-10-22 06:00:00|3401.6|3399.6|3414.9|3412.9|3417.8|3415.8|3399.9|3397.1|4116
1729580400000|2024-10-22 07:00:00|3414.6|3412.6|3421|3419|3422|3420|3413.4|3411.4|2480
1729584000000|2024-10-22 08:00:00|3420.8|3418.8|3424.7|3422.7|3426.7|3424.7|3415.3|3413.3|2154
1729587600000|2024-10-22 09:00:00|3424.5|3422.5|3418|3416|3425.4|3423.4|3413.7|3411.7|2345
1729591200000|2024-10-22 10:00:00|3417.9|3415.9|3444|3442|3444.3|3442.3|3415.9|3413.9|2937
1729594800000|2024-10-22 11:00:00|3444.1|3442.1|3435.2|3433.2|3451.3|3449.3|3432.9|3430.9|3716
1729598400000|2024-10-22 12:00:00|3435.1|3433.1|3452.4|3450.4|3453.8|3451.8|3434.3|3432.3|4980
1729602000000|2024-10-22 13:00:00|3452.3|3450.3|3439.6|3436.6|3465.2|3463.2|3439.6|3436.6|10111
1729605600000|2024-10-22 14:00:00|3439.9|3436.9|3453.8|3451.8|3455.2|3453.2|3427.2|3425.2|9373
1729609200000|2024-10-22 15:00:00|3454.2|3452.2|3455.9|3453.9|3476.9|3474.9|3453.2|3451.2|7150
1729612800000|2024-10-22 16:00:00|3455.8|3453.8|3482.4|3480.4|3484.2|3482.2|3454.7|3452.7|5248
1729616400000|2024-10-22 17:00:00|3482.5|3480.5|3487.9|3485.9|3488|3486|3479.1|3477.1|3934
1729620000000|2024-10-22 18:00:00|3488.1|3486.1|3472.5|3470.5|3488.1|3486.1|3470.9|3468.9|3121
1729623600000|2024-10-22 19:00:00|3472.1|3470.1|3481.3|3479.3|3483.6|3481.6|3466.6|3464.6|2345
1729627200000|2024-10-22 20:00:00|3481.6|3479.6|3487.6|3484.6|3487.7|3485.6|3479.9|3477.9|987
1729634400000|2024-10-22 22:00:00|3486.5|3483.5|3481.1|3479.1|3486.6|3483.6|3478.5|3475.4|447
1729638000000|2024-10-22 23:00:00|3481.2|3479.2|3473.9|3471.9|3483|3480.1|3473.1|3471.1|426
1729641600000|2024-10-23 00:00:00|3474|3472|3468.7|3465.7|3478.1|3476.1|3468.2|3465.7|1465
1729645200000|2024-10-23 01:00:00|3468.5|3465.5|3448.8|3445.8|3469.8|3467.5|3446.6|3444.3|4569
1729648800000|2024-10-23 02:00:00|3448.7|3445.7|3455.4|3453.4|3456.8|3454.6|3446.1|3444.1|3584
1729652400000|2024-10-23 03:00:00|3455.2|3453.2|3466.3|3464.3|3469.3|3467.3|3454.6|3452.6|2341
1729656000000|2024-10-23 04:00:00|3466.1|3464.1|3474.1|3472.1|3476.1|3474.1|3465.1|3463.1|1245
1729659600000|2024-10-23 05:00:00|3474|3472|3474|3472|3485.5|3483.3|3467.1|3465.1|3143
1729663200000|2024-10-23 06:00:00|3473.9|3471.9|3464.8|3462.8|3476.8|3474.8|3452.4|3450.4|4346
1729666800000|2024-10-23 07:00:00|3464.7|3462.7|3468.7|3466.7|3472.1|3470.1|3458.5|3456.5|2618
1729670400000|2024-10-23 08:00:00|3468.6|3466.6|3467.7|3465.7|3474|3472|3466.1|3464.1|2174
1729674000000|2024-10-23 09:00:00|3467.8|3465.8|3462.7|3460.7|3470.7|3468.7|3452.5|3450.5|2472
1729677600000|2024-10-23 10:00:00|3462.6|3460.6|3455.5|3453.5|3465.8|3463.8|3453.7|3451.7|2262
1729681200000|2024-10-23 11:00:00|3455.2|3453.2|3451.7|3449.7|3464.1|3462.1|3448.6|3446.6|2762
1729684800000|2024-10-23 12:00:00|3451.8|3449.8|3435.2|3433.2|3454.8|3452.8|3430.1|3428.1|5282
1729688400000|2024-10-23 13:00:00|3435.1|3433.1|3403.8|3401.8|3435.4|3433.4|3378.8|3376.8|11220
1729692000000|2024-10-23 14:00:00|3405.4|3400.3|3372.1|3370.1|3407.4|3405.4|3357.2|3355.2|11029
1729695600000|2024-10-23 15:00:00|3371.9|3369.9|3380|3378|3383.4|3381.4|3344.2|3342.2|8058
1729699200000|2024-10-23 16:00:00|3379.7|3377.7|3367.8|3365.8|3381.2|3379.2|3367.2|3365.2|4653
1729702800000|2024-10-23 17:00:00|3367.6|3365.6|3365.4|3363.4|3369.4|3367.4|3358.6|3356.6|4402
1729706400000|2024-10-23 18:00:00|3365.3|3363.3|3357.9|3355.9|3365.9|3363.9|3348.6|3346.6|4029
1729710000000|2024-10-23 19:00:00|3358.1|3356.1|3368.1|3366.1|3371.4|3369.4|3355.9|3353.9|2356
1729713600000|2024-10-23 20:00:00|3367.8|3365.8|3371.3|3368.3|3372|3370|3363.8|3361.8|864
1729720800000|2024-10-23 22:00:00|3370.2|3367.2|3376.8|3374.8|3379.1|3377.1|3365.9|3363.8|519
1729724400000|2024-10-23 23:00:00|3376.9|3374.9|3383.7|3380.7|3387.8|3385.3|3376.8|3374.8|841
1729728000000|2024-10-24 00:00:00|3383.6|3380.6|3385.3|3382.3|3385.6|3383.2|3374.3|3371.9|2182
1729731600000|2024-10-24 01:00:00|3385.5|3382.5|3382.9|3379.9|3395.6|3393|3376.4|3373.4|5668
1729735200000|2024-10-24 02:00:00|3382.8|3379.8|3390.2|3387.2|3392.6|3390.3|3376.4|3373.4|4027
1729738800000|2024-10-24 03:00:00|3390.3|3387.3|3390.6|3388.6|3392.2|3389.7|3384.1|3381.1|2217
1729742400000|2024-10-24 04:00:00|3390.7|3388.7|3393.6|3391.6|3395|3392.3|3388.3|3385.6|1179
1729746000000|2024-10-24 05:00:00|3393.9|3391.9|3394.9|3392.9|3398.5|3396.1|3390.3|3387.4|2889
1729749600000|2024-10-24 06:00:00|3395.1|3393.1|3413.8|3411.8|3417.9|3415.6|3391.1|3388.8|5502
1729753200000|2024-10-24 07:00:00|3414|3412|3418.7|3416.7|3428.8|3426.8|3410|3407.4|4730
1729756800000|2024-10-24 08:00:00|3418.5|3416.5|3423.6|3421.6|3429.1|3427.1|3418|3416|3815
1729760400000|2024-10-24 09:00:00|3423.5|3421.5|3426.5|3424.5|3431|3429|3422.5|3420.5|2609
1729764000000|2024-10-24 10:00:00|3426.8|3424.8|3411.3|3409.3|3428.5|3426.5|3411.3|3409.3|2640
1729767600000|2024-10-24 11:00:00|3411.2|3409.2|3408.9|3406.9|3417.9|3415.9|3405.5|3403.5|3820
1729771200000|2024-10-24 12:00:00|3408.8|3406.8|3409.5|3407.5|3413.1|3411.1|3396.3|3393.1|6030
1729774800000|2024-10-24 13:00:00|3409.6|3407.6|3388.4|3385.4|3427|3425|3378.7|3376.5|10418
1729778400000|2024-10-24 14:00:00|3388.6|3385.6|3372.1|3370.1|3398.5|3396.5|3350.1|3348.1|11337
1729782000000|2024-10-24 15:00:00|3371.8|3369.8|3352.4|3350.4|3376|3374|3336.1|3333.5|7994
1729785600000|2024-10-24 16:00:00|3352.3|3350.3|3360|3358|3362.9|3360.9|3325.1|3323.1|7425
1729789200000|2024-10-24 17:00:00|3359.9|3357.9|3365.1|3363.1|3370|3368|3359.2|3357.2|4954
1729792800000|2024-10-24 18:00:00|3365.2|3363.2|3366.1|3364.1|3371.2|3369.2|3361.2|3359.2|2989
1729796400000|2024-10-24 19:00:00|3366|3364|3367|3365|3371.3|3369.3|3361.7|3359.7|2177
1729800000000|2024-10-24 20:00:00|3367.1|3365.1|3369.6|3366.6|3370.4|3367.7|3364.4|3362.4|928
1729807200000|2024-10-24 22:00:00|3368.6|3366.5|3366.4|3364.4|3369.2|3366.7|3362.1|3359.6|375
1729810800000|2024-10-24 23:00:00|3366.3|3364.3|3367.9|3365.9|3369.4|3367.4|3365.4|3363.4|454
1729814400000|2024-10-25 00:00:00|3368.1|3366.1|3370.6|3367.6|3371.1|3368.5|3364.9|3362.9|920
1729818000000|2024-10-25 01:00:00|3370.5|3367.5|3360.8|3358.8|3380.7|3378.4|3360.5|3357.6|4302
1729821600000|2024-10-25 02:00:00|3361|3359|3353.3|3351.3|3370.4|3367.7|3352.4|3350.4|3271
1729825200000|2024-10-25 03:00:00|3353.1|3351.1|3344.5|3342.5|3353.8|3351.5|3340.1|3337.2|2443
1729828800000|2024-10-25 04:00:00|3344.6|3342.6|3346.3|3344.3|3349.2|3347.2|3340.6|3338.6|1174
1729832400000|2024-10-25 05:00:00|3346.4|3344.4|3355.3|3353.3|3358.8|3356.8|3346.4|3344.4|3188
1729836000000|2024-10-25 06:00:00|3355.4|3353.4|3357|3355|3360.3|3358.2|3338.7|3336.7|4825
1729839600000|2024-10-25 07:00:00|3356.8|3354.8|3340.9|3338.9|3356.8|3354.8|3339.8|3337.8|2823
1729843200000|2024-10-25 08:00:00|3340.8|3338.8|3322.6|3320.6|3342.9|3340.9|3320.6|3318.6|3062
1729846800000|2024-10-25 09:00:00|3322.5|3320.5|3319.2|3317.2|3332.8|3330.8|3310.6|3308.6|2998
1729850400000|2024-10-25 10:00:00|3319.3|3317.3|3322.9|3320.9|3324.3|3322.3|3309.8|3307.8|2410
1729854000000|2024-10-25 11:00:00|3322.7|3320.7|3324.8|3322.8|3339.3|3337.3|3314.9|3312.9|3300
1729857600000|2024-10-25 12:00:00|3325.1|3323.1|3350.2|3348.2|3354.1|3352.1|3323.1|3321.1|3737
1729861200000|2024-10-25 13:00:00|3350.3|3348.3|3357.6|3354.6|3360|3358|3343|3341|8495
1729864800000|2024-10-25 14:00:00|3357.3|3354.3|3390.7|3388.7|3398|3396|3356.9|3353.9|9518
1729868400000|2024-10-25 15:00:00|3390.8|3388.8|3381.5|3379.5|3403.1|3401.1|3380.6|3378.6|5984
1729872000000|2024-10-25 16:00:00|3381.4|3379.4|3361.2|3359.2|3385.5|3383.5|3352.6|3350.6|5161
1729875600000|2024-10-25 17:00:00|3361.6|3359.6|3371.5|3369.5|3373.2|3371.2|3358.7|3356.7|3434
1729879200000|2024-10-25 18:00:00|3371.6|3369.6|3361.9|3359.9|3372.5|3370.5|3359.6|3357.6|3214
1729882800000|2024-10-25 19:00:00|3362|3360|3360.4|3358.4|3366.9|3364.9|3356.7|3354.7|2787
1729886400000|2024-10-25 20:00:00|3360.5|3358.5|3373.6|3370.6|3373.6|3370.6|3359.5|3357.5|1122
1730066400000|2024-10-27 22:00:00|3350.8|3347.8|3351.3|3348.3|3358.6|3355.6|3335.7|3332.7|2961
1730070000000|2024-10-27 23:00:00|3351.8|3348.8|3361.7|3358.7|3370.9|3368|3351.8|3348.8|2237
1730073600000|2024-10-28 00:00:00|3361.4|3358.4|3354.3|3351.3|3367.5|3364.5|3354|3351|2610
1730077200000|2024-10-28 01:00:00|3354.5|3351.5|3348|3345|3354.5|3351.5|3324.5|3321.5|7183
1730080800000|2024-10-28 02:00:00|3347.8|3344.8|3344.4|3341.4|3351.5|3348.7|3339.2|3336.4|3998
1730084400000|2024-10-28 03:00:00|3344.3|3341.3|3329.5|3326.5|3347.6|3345.5|3329.5|3326.5|2925
1730088000000|2024-10-28 04:00:00|3329.6|3326.6|3333.8|3330.8|3335.8|3332.8|3326.8|3324.2|1593
1730091600000|2024-10-28 05:00:00|3333.9|3330.9|3349.2|3346.2|3350.2|3347.4|3328.8|3326.7|3182
1730095200000|2024-10-28 06:00:00|3349.1|3347.1|3363|3361|3368|3366|3347.5|3345.2|5113
1730098800000|2024-10-28 07:00:00|3363.3|3361.3|3358.4|3356.4|3372.8|3370.4|3355.6|3353.6|3312
1730102400000|2024-10-28 08:00:00|3358.3|3356.3|3349.5|3347.5|3362.9|3360.9|3348.4|3346.4|3728
1730106000000|2024-10-28 09:00:00|3349.7|3347.7|3335.4|3333.4|3353.4|3351.4|3331.1|3329.1|3350
1730109600000|2024-10-28 10:00:00|3335.5|3332.5|3342.8|3340.8|3347|3344.7|3333.8|3331.4|3083
1730113200000|2024-10-28 11:00:00|3342.7|3340.7|3341.9|3339.9|3345.4|3342.8|3334.9|3332.6|3064
1730116800000|2024-10-28 12:00:00|3341.8|3339.8|3360.5|3358.5|3361.6|3359.3|3338.9|3336.3|4158
1730120400000|2024-10-28 13:00:00|3360.4|3358.4|3376.7|3374.7|3388.8|3386.8|3354.7|3352.7|9472
1730124000000|2024-10-28 14:00:00|3376.6|3374.6|3392.5|3390.5|3400|3398|3366.2|3363.8|8484
1730127600000|2024-10-28 15:00:00|3393.7|3390.7|3367.6|3365.6|3393.9|3391.9|3366.4|3364.4|7436
1730131200000|2024-10-28 16:00:00|3367.5|3365.5|3380.7|3378.7|3387.5|3385.5|3365.5|3363.5|5317
1730134800000|2024-10-28 17:00:00|3380.9|3378.9|3377|3375|3384.7|3382.7|3374.1|3372.1|4272
1730138400000|2024-10-28 18:00:00|3377.3|3375.3|3369.3|3367.3|3377.5|3375.5|3358.4|3356.4|3807
1730142000000|2024-10-28 19:00:00|3369.2|3367.2|3371.4|3369.4|3374.1|3372.1|3365.3|3363.3|2190
1730145600000|2024-10-28 20:00:00|3371.3|3369.3|3369.8|3366.8|3372.4|3370.4|3367.9|3363.9|865
1730152800000|2024-10-28 22:00:00|3369.5|3367.5|3366.8|3363.8|3372.7|3368.2|3361.5|3358.8|959
1730156400000|2024-10-28 23:00:00|3366.7|3363.7|3372.4|3369.4|3373.4|3370.8|3363.5|3360.9|976
1730160000000|2024-10-29 00:00:00|3372|3369|3374.5|3371.5|3375.2|3372.3|3366.2|3363.5|1804
1730163600000|2024-10-29 01:00:00|3374.8|3371.8|3396|3393|3396.3|3393.5|3372.6|3370|5459
1730167200000|2024-10-29 02:00:00|3395.7|3392.7|3395.5|3392.5|3412.2|3409.5|3391.4|3388.4|5650
1730170800000|2024-10-29 03:00:00|3395.4|3392.4|3390|3387|3395.4|3392.7|3382|3379|3421
1730174400000|2024-10-29 04:00:00|3389.9|3386.9|3395.9|3393.9|3396.7|3394.7|3387|3384.8|1349
1730178000000|2024-10-29 05:00:00|3396|3394|3380.4|3377.4|3397.4|3395.4|3373.7|3370.7|3576
1730181600000|2024-10-29 06:00:00|3380.1|3377.1|3392.2|3389.2|3394.9|3392.3|3373|3370.5|4771
1730185200000|2024-10-29 07:00:00|3392.1|3389.1|3395.2|3393.2|3400.8|3398.8|3390.1|3387.2|3139
1730188800000|2024-10-29 08:00:00|3395|3393|3413|3411|3414.5|3412.2|3378.8|3376.8|5629
1730192400000|2024-10-29 09:00:00|3413.2|3411.2|3410.1|3408.1|3421.6|3419.1|3404.9|3402.9|4668
1730196000000|2024-10-29 10:00:00|3410.2|3408.2|3415.2|3413.2|3418.2|3415.7|3404.9|3402.4|3679
1730199600000|2024-10-29 11:00:00|3415.3|3413.3|3415.5|3413.5|3420.2|3418.2|3406.5|3404.5|4104
1730203200000|2024-10-29 12:00:00|3415.4|3413.4|3402.7|3400.7|3427.3|3425.1|3402|3400|5385
1730206800000|2024-10-29 13:00:00|3402.6|3400.6|3428.9|3425.9|3436.6|3434.6|3400.5|3398.5|11387
1730210400000|2024-10-29 14:00:00|3429.3|3426.3|3443.7|3441.7|3456|3454|3427|3424|11997
1730214000000|2024-10-29 15:00:00|3444.1|3442.1|3425.3|3423.3|3448.1|3446.1|3407.6|3405.4|9769
1730217600000|2024-10-29 16:00:00|3425.4|3423.4|3427.7|3425.7|3435.3|3433.3|3417.7|3415.7|6378
1730221200000|2024-10-29 17:00:00|3427.6|3425.6|3434.8|3432.8|3436.9|3434.9|3425.7|3423.4|6380
1730224800000|2024-10-29 18:00:00|3434.9|3432.9|3445.6|3443.6|3449.6|3447.6|3431.8|3429.8|3932
1730228400000|2024-10-29 19:00:00|3445.7|3443.7|3444.8|3442.8|3448.9|3446.9|3442.2|3440.2|3004
1730232000000|2024-10-29 20:00:00|3444.7|3442.7|3447.7|3444.7|3450.8|3446.9|3443.7|3441.7|1701
1730239200000|2024-10-29 22:00:00|3444.6|3442.6|3446.5|3443.5|3449.7|3447.4|3442.6|3440.3|959
1730242800000|2024-10-29 23:00:00|3446.6|3443.6|3449.5|3446.5|3451|3448|3444.4|3441.8|814
1730246400000|2024-10-30 00:00:00|3449.7|3446.7|3446.3|3444.3|3454.5|3451.8|3446|3443.4|2336
1730250000000|2024-10-30 01:00:00|3446.4|3444.4|3445.8|3442.8|3449.9|3446.9|3437|3434.2|5061
1730253600000|2024-10-30 02:00:00|3446.1|3443.1|3439.7|3437.7|3446.8|3443.8|3425.7|3423.7|4677
1730257200000|2024-10-30 03:00:00|3439.5|3437.5|3423.9|3420.9|3441.9|3439.2|3416.3|3413.3|3845
1730260800000|2024-10-30 04:00:00|3424|3421|3421.2|3419.2|3425.9|3423.2|3417.5|3414.5|1398
1730264400000|2024-10-30 05:00:00|3421|3419|3423.4|3420.4|3430.6|3428.2|3415|3412.4|3394
1730268000000|2024-10-30 06:00:00|3423.3|3420.3|3432.7|3430.7|3437.7|3435.2|3413.9|3411.9|5284
1730271600000|2024-10-30 07:00:00|3432.8|3430.8|3415.2|3412.2|3436.8|3434.3|3412.5|3410.1|3277
1730275200000|2024-10-30 08:00:00|3415|3412|3418|3416|3424.2|3422.1|3411.6|3409.4|4804
1730278800000|2024-10-30 09:00:00|3417.8|3415.8|3427|3425|3428.6|3426.5|3415.2|3413.2|3658
1730282400000|2024-10-30 10:00:00|3426.9|3424.9|3408.4|3406.4|3430.6|3428.6|3404.5|3402.1|3402
1730286000000|2024-10-30 11:00:00|3408.5|3406.5|3403.9|3401.9|3416.2|3414.2|3403.2|3401.2|4172
1730289600000|2024-10-30 12:00:00|3403.8|3401.8|3405.4|3403.4|3424.4|3419.9|3395.9|3393.9|8152
1730293200000|2024-10-30 13:00:00|3405.5|3403.5|3376.2|3373.2|3414.1|3412.1|3341.9|3339.5|15463
1730296800000|2024-10-30 14:00:00|3376.5|3373.5|3381.2|3379.2|3391|3389|3370.4|3368.1|13658
1730300400000|2024-10-30 15:00:00|3380.7|3378.7|3395.2|3393.2|3399.6|3397.6|3360.8|3358.8|11709
1730304000000|2024-10-30 16:00:00|3395.4|3393.4|3386|3384|3398.1|3396.1|3383.3|3381.3|7593
1730307600000|2024-10-30 17:00:00|3386.1|3384.1|3389.2|3387.2|3393.6|3391.6|3381.7|3379.7|5343
1730311200000|2024-10-30 18:00:00|3389.3|3387.3|3387.3|3385.3|3399|3397|3387.1|3385.1|3827
1730314800000|2024-10-30 19:00:00|3387.6|3385.6|3378.9|3376.9|3388.6|3386.6|3378.9|3376.3|3580
1730318400000|2024-10-30 20:00:00|3379.1|3377.1|3379.2|3376.2|3381.9|3378.1|3370.9|3368.8|2340
1730325600000|2024-10-30 22:00:00|3380.3|3371.3|3377.8|3374.8|3380.3|3375.5|3371.8|3366.7|1124
1730329200000|2024-10-30 23:00:00|3377.7|3374.7|3375.8|3372.8|3381.8|3379.2|3375.2|3372.2|1051
1730332800000|2024-10-31 00:00:00|3375.7|3372.7|3386.4|3383.4|3387.6|3383.8|3374|3371|1933
1730336400000|2024-10-31 01:00:00|3386.2|3383.2|3374.3|3371.3|3391.6|3389.3|3371.1|3368.6|6008
1730340000000|2024-10-31 02:00:00|3374.2|3371.2|3369.1|3366.1|3381.9|3378.9|3361.8|3358.8|4290
1730343600000|2024-10-31 03:00:00|3369|3366|3363|3360|3376.4|3373.4|3361.3|3357.8|2863
1730347200000|2024-10-31 04:00:00|3363.4|3360.4|3357|3354|3365.3|3362.3|3355|3352.4|1802
1730350800000|2024-10-31 05:00:00|3356.8|3353.8|3371.3|3369.3|3372.2|3369.7|3352.8|3350.1|3548
1730354400000|2024-10-31 06:00:00|3371.7|3368.7|3367.3|3364.3|3377.5|3374.9|3365.3|3362.6|4873
1730358000000|2024-10-31 07:00:00|3367.2|3364.2|3373.2|3371.2|3373.3|3371.3|3357.7|3354.8|3460
1730361600000|2024-10-31 08:00:00|3373.3|3371.3|3353.1|3351.1|3374.1|3372.1|3351.5|3348.8|3699
1730365200000|2024-10-31 09:00:00|3352.9|3350.9|3360.5|3358.5|3368.6|3366.6|3347.3|3345.3|3502
1730368800000|2024-10-31 10:00:00|3360.4|3358.4|3347.5|3345.5|3361.5|3359.4|3343.9|3341.9|3261
1730372400000|2024-10-31 11:00:00|3347.4|3345.4|3359.8|3357.8|3361.9|3359.4|3347.4|3345.4|3677
1730376000000|2024-10-31 12:00:00|3359.9|3357.9|3342.8|3340.8|3367.6|3365.6|3338.1|3336.1|7327
1730379600000|2024-10-31 13:00:00|3342.9|3340.9|3292.3|3290.3|3343.2|3341.2|3291.3|3289|14239
1730383200000|2024-10-31 14:00:00|3292.1|3290.1|3259.4|3256.4|3292.5|3290.1|3251.4|3249.4|14816
1730386800000|2024-10-31 15:00:00|3258.6|3256.6|3269.2|3267.2|3273.3|3270.4|3253.5|3251|13685
1730390400000|2024-10-31 16:00:00|3269.6|3267.6|3262|3260|3273.4|3271.4|3257.4|3255.4|9416
1730394000000|2024-10-31 17:00:00|3262.2|3260.2|3268.1|3266.1|3270.4|3268.4|3261.7|3259.7|6833
1730397600000|2024-10-31 18:00:00|3268.2|3266.2|3279|3277|3281.8|3279.8|3267.3|3265.3|6304
1730401200000|2024-10-31 19:00:00|3278.9|3276.9|3270.1|3268.1|3284.4|3282.4|3269.1|3266.8|4570
1730404800000|2024-10-31 20:00:00|3270.6|3268.6|3266.8|3264.8|3273|3270.7|3266.6|3263.2|2221
1730412000000|2024-10-31 22:00:00|3265.7|3263.7|3268.9|3265.9|3272.5|3268.8|3265.2|3260.4|1182
1730415600000|2024-10-31 23:00:00|3269.3|3266.3|3268.3|3265.3|3271.8|3269.4|3266|3263.6|1519
1730419200000|2024-11-01 00:00:00|3268.2|3265.2|3269.5|3266.5|3275|3272.8|3265.8|3263|1875
1730422800000|2024-11-01 01:00:00|3269.4|3266.4|3270.2|3267.2|3280.6|3277.9|3267|3264.3|6271
1730426400000|2024-11-01 02:00:00|3270.1|3267.1|3271.7|3268.7|3276.2|3273.5|3263.5|3260.5|4927
1730430000000|2024-11-01 03:00:00|3271.6|3268.6|3278.5|3275.5|3278.9|3276|3267.3|3264.3|2408
1730433600000|2024-11-01 04:00:00|3278.4|3275.4|3279.4|3277.4|3283.7|3280.9|3277.3|3275|1083
1730437200000|2024-11-01 05:00:00|3279.5|3277.5|3281.3|3278.3|3283.2|3280.6|3274.2|3271.6|2846
1730440800000|2024-11-01 06:00:00|3281.4|3278.4|3270.6|3267.6|3286.2|3283.6|3269.8|3266.8|4426
1730444400000|2024-11-01 07:00:00|3270.8|3267.8|3268.7|3266.7|3271.1|3268.4|3256.8|3254.2|3389
1730448000000|2024-11-01 08:00:00|3268.4|3266.4|3285.4|3282.4|3288.8|3286.8|3266.2|3263.6|4792
1730451600000|2024-11-01 09:00:00|3285.6|3282.6|3282.8|3280.8|3290.7|3288.7|3279.9|3277.2|4443
1730455200000|2024-11-01 10:00:00|3282.9|3280.9|3286|3284|3286.2|3284.2|3274.4|3272.4|4059
1730458800000|2024-11-01 11:00:00|3286.6|3284.6|3284.1|3282.1|3289.2|3287.2|3280.7|3278.7|4044
1730462400000|2024-11-01 12:00:00|3284.2|3282.2|3282.5|3280.5|3300.1|3294.9|3272.3|3267.9|9355
1730466000000|2024-11-01 13:00:00|3282.6|3280.6|3306.6|3297.6|3313.7|3311.7|3282.1|3280.1|11784
1730469600000|2024-11-01 14:00:00|3307.4|3298.4|3274.9|3271.9|3311.1|3308.1|3249.1|3246.8|15033
1730473200000|2024-11-01 15:00:00|3275|3273|3269.3|3267.3|3283.7|3281.7|3263.8|3261.8|8944
1730476800000|2024-11-01 16:00:00|3269.2|3267.2|3259|3257|3272.2|3270.2|3253.1|3251.1|6999
1730480400000|2024-11-01 17:00:00|3259.1|3257.1|3243.9|3241.9|3263.5|3261.5|3241.4|3239.4|5524
1730484000000|2024-11-01 18:00:00|3243.8|3241.8|3241.9|3239.9|3248|3246|3236.4|3234.4|4140
1730487600000|2024-11-01 19:00:00|3242|3240|3239.8|3237.8|3246.5|3244.5|3234.3|3232.3|3469
1730491200000|2024-11-01 20:00:00|3241.4|3238.4|3243.5|3241.5|3248.4|3246.4|3240.9|3238.4|1208
1730674800000|2024-11-03 23:00:00|3245.2|3242.2|3251.7|3248.7|3256.8|3254.1|3231.2|3225.7|3091
1730678400000|2024-11-04 00:00:00|3251.2|3248.2|3263.1|3260.1|3265.1|3261.2|3251.2|3248.2|2635
1730682000000|2024-11-04 01:00:00|3262.6|3259.6|3258.1|3255.1|3268.6|3266.1|3251.7|3249|5482
1730685600000|2024-11-04 02:00:00|3258.2|3255.2|3260.5|3257.5|3261.9|3258.9|3247.5|3244.5|3945
1730689200000|2024-11-04 03:00:00|3261|3258|3269.8|3266.8|3273.2|3270.4|3259.3|3256.7|3036
1730692800000|2024-11-04 04:00:00|3270|3267|3272.8|3269.8|3275.3|3272.8|3268|3265.1|1565
1730696400000|2024-11-04 05:00:00|3272.7|3269.7|3279.8|3276.8|3279.9|3277.1|3262.8|3259.8|3246
1730700000000|2024-11-04 06:00:00|3279.9|3276.9|3283|3280|3284.9|3282.3|3268.4|3265.4|3895
1730703600000|2024-11-04 07:00:00|3283.2|3280.2|3261.4|3259.4|3287.5|3285|3258.2|3256.2|3270
1730707200000|2024-11-04 08:00:00|3261.6|3259.6|3267|3265|3275.9|3273.9|3259.3|3256.8|4076
1730710800000|2024-11-04 09:00:00|3266.8|3264.8|3283.2|3281.2|3285.3|3283.3|3262.8|3260.5|3893
1730714400000|2024-11-04 10:00:00|3283.5|3281.5|3277.9|3275.9|3286.7|3284.7|3274.1|3272.1|3475
1730718000000|2024-11-04 11:00:00|3277.8|3275.8|3281.6|3279.6|3282|3280|3271.7|3269.7|3001
1730721600000|2024-11-04 12:00:00|3281.5|3279.5|3283.2|3281.2|3288.8|3286.8|3279.4|3276.9|3330
1730725200000|2024-11-04 13:00:00|3283.1|3281.1|3279.8|3277.8|3287.7|3285.7|3255.9|3253.9|7963
1730728800000|2024-11-04 14:00:00|3279.9|3277.9|3273|3270|3286.8|3284.8|3256.6|3254.6|8675
1730732400000|2024-11-04 15:00:00|3272.7|3269.7|3253.4|3251.4|3276.5|3274.1|3249.2|3247.2|8853
1730736000000|2024-11-04 16:00:00|3253.3|3251.3|3235|3233|3255.1|3253|3231.5|3229.5|6334
1730739600000|2024-11-04 17:00:00|3235.1|3233.1|3253.7|3251.7|3254.3|3252.3|3230|3228|5025
1730743200000|2024-11-04 18:00:00|3253.8|3251.8|3249.7|3247.7|3255.9|3253.9|3246.8|3244.8|3476
1730746800000|2024-11-04 19:00:00|3250.1|3248.1|3248.7|3246.7|3252.8|3250.8|3246.5|3244.3|2262
1730750400000|2024-11-04 20:00:00|3248.8|3246.8|3251.2|3249.2|3254.3|3252.3|3246.7|3244.4|1847
1730754000000|2024-11-04 21:00:00|3251.4|3249.4|3247.5|3244.5|3251.4|3249.4|3245.2|3241.1|882
1730761200000|2024-11-04 23:00:00|3249.3|3246.3|3242|3239|3249.3|3246.7|3239|3236|1348
1730764800000|2024-11-05 00:00:00|3241.9|3238.9|3240|3237|3244.1|3242|3237|3234.4|1845
1730768400000|2024-11-05 01:00:00|3239.5|3236.5|3240.6|3237.6|3245.1|3242.6|3234.9|3232.4|5434
1730772000000|2024-11-05 02:00:00|3240.2|3237.2|3239|3236|3253.8|3251.3|3226.4|3223.4|5234
1730775600000|2024-11-05 03:00:00|3238.9|3235.9|3250.2|3247.2|3252.5|3250|3235.6|3233|3476
1730779200000|2024-11-05 04:00:00|3250|3248|3246.8|3244.8|3251.8|3249.7|3245.5|3243.5|1598
1730782800000|2024-11-05 05:00:00|3246.7|3244.7|3245.4|3242.4|3252.8|3250.8|3243|3240.8|3344
1730786400000|2024-11-05 06:00:00|3245.2|3243.2|3252.9|3250.9|3258.4|3256.3|3242.2|3239.4|4837
1730790000000|2024-11-05 07:00:00|3253|3251|3249.7|3247.7|3262.4|3260.4|3248.3|3245.8|3025
1730793600000|2024-11-05 08:00:00|3249.6|3247.6|3265.9|3263.9|3266.5|3264.5|3242.5|3239.8|3932
1730797200000|2024-11-05 09:00:00|3266|3264|3262.8|3260.8|3268.9|3266.9|3260.9|3258.9|3401
1730800800000|2024-11-05 10:00:00|3262.9|3260.9|3263.9|3261.9|3266.4|3264.4|3256.8|3254.5|2979
1730804400000|2024-11-05 11:00:00|3264.4|3262.4|3264.3|3262.3|3268.2|3266.2|3262.8|3260.8|2863
1730808000000|2024-11-05 12:00:00|3264.8|3262.8|3259.1|3257.1|3267.5|3265.5|3258.1|3255.9|2867
1730811600000|2024-11-05 13:00:00|3259.2|3257.2|3276.5|3274.5|3286.1|3284.1|3258.1|3255.9|8060
1730815200000|2024-11-05 14:00:00|3276.3|3274.3|3292.5|3283.5|3293.5|3291.5|3274.9|3272.9|8829
1730818800000|2024-11-05 15:00:00|3289|3280|3275.6|3273.6|3289|3283.5|3262.5|3260.5|9835
1730822400000|2024-11-05 16:00:00|3275.5|3273.5|3264|3262|3278.7|3276.2|3261.1|3258.7|6230
1730826000000|2024-11-05 17:00:00|3264.2|3262.2|3266.5|3264.5|3277.6|3275.4|3259.5|3256.9|4749
1730829600000|2024-11-05 18:00:00|3266.7|3264.7|3261.9|3259.9|3270.4|3268.4|3259.3|3257.3|3632
1730833200000|2024-11-05 19:00:00|3261.8|3259.8|3263|3261|3267.6|3265.6|3259.7|3257.7|2370
1730836800000|2024-11-05 20:00:00|3262.5|3260.5|3265|3263|3265.5|3263.5|3259|3257|1675
1730840400000|2024-11-05 21:00:00|3264.7|3262.7|3267.2|3264.2|3269.8|3267.8|3263.5|3261.5|1264
1730847600000|2024-11-05 23:00:00|3265.3|3262.3|3271.9|3269.9|3274.2|3272.1|3265.1|3260.2|1173
1730851200000|2024-11-06 00:00:00|3272.2|3270.2|3245.7|3242.7|3272.2|3270.2|3235.6|3232.6|4828
1730854800000|2024-11-06 01:00:00|3247.4|3244.4|3257|3254|3263.5|3260.8|3228.7|3225.7|8660
1730858400000|2024-11-06 02:00:00|3257.3|3254.3|3232.8|3229.8|3260.8|3257.8|3232|3228.5|9130
1730862000000|2024-11-06 03:00:00|3233.5|3230.5|3210.4|3207.4|3236.5|3233.5|3204.1|3201.1|8815
1730865600000|2024-11-06 04:00:00|3210.5|3207.5|3235.4|3232.4|3237.4|3234.9|3209.4|3205.7|5379
1730869200000|2024-11-06 05:00:00|3235.1|3232.1|3227.2|3224.2|3236.4|3233.6|3212.6|3209.6|6884
1730872800000|2024-11-06 06:00:00|3227.1|3224.1|3163.6|3160.6|3228.5|3225.7|3147.4|3144.4|11910
1730876400000|2024-11-06 07:00:00|3163|3160|3205.2|3203.2|3209.8|3206.9|3159.7|3156.7|8331
1730880000000|2024-11-06 08:00:00|3205.7|3202.7|3231.5|3228.5|3238.9|3236.5|3198.3|3195.5|7032
1730883600000|2024-11-06 09:00:00|3231.6|3228.6|3232.1|3229.1|3234.8|3232.8|3212.7|3210.5|5828
1730887200000|2024-11-06 10:00:00|3231.3|3229.3|3216.4|3214.4|3232.5|3230.1|3215.3|3212.8|5027
1730890800000|2024-11-06 11:00:00|3216.5|3214.5|3180.3|3177.3|3222.9|3220.7|3172.4|3170.1|7566
1730894400000|2024-11-06 12:00:00|3180.4|3177.4|3167.2|3164.2|3197.4|3195.4|3164.6|3162.3|8993
1730898000000|2024-11-06 13:00:00|3167.1|3164.1|3106.7|3104.7|3168.6|3165.6|3095.4|3092.9|14778
1730901600000|2024-11-06 14:00:00|3106.5|3104.5|3099.4|3096.4|3116.1|3114.1|3084.1|3082.1|14018
1730905200000|2024-11-06 15:00:00|3099|3097|3141.7|3139.7|3142.6|3140.6|3091.5|3089.5|14258
1730908800000|2024-11-06 16:00:00|3141.8|3139.8|3123.2|3121.2|3143.5|3141.5|3105.5|3103.5|9713
1730912400000|2024-11-06 17:00:00|3123.1|3121.1|3110.9|3108.9|3124.2|3122.2|3109.4|3107.3|6454
1730916000000|2024-11-06 18:00:00|3111|3109|3125|3123|3128.2|3126.2|3110.6|3108.2|4987
1730919600000|2024-11-06 19:00:00|3125.1|3123.1|3121.6|3119.6|3129.7|3127.7|3120.6|3118.6|3045
1730923200000|2024-11-06 20:00:00|3121.9|3119.9|3120.7|3118.7|3124.2|3122.2|3108.2|3106.2|2866
1730926800000|2024-11-06 21:00:00|3119.4|3117.4|3119.7|3116.7|3122|3120|3116.2|3114.2|1283
1730934000000|2024-11-06 23:00:00|3118.6|3115.6|3119.4|3117.4|3125.3|3122.3|3115.6|3109.8|1297
1730937600000|2024-11-07 00:00:00|3119.5|3117.5|3115.8|3112.8|3126.5|3124.5|3113.8|3111.6|2030
1730941200000|2024-11-07 01:00:00|3115.7|3112.7|3105.7|3102.7|3123.3|3120.7|3093.2|3090.2|8507
1730944800000|2024-11-07 02:00:00|3105.8|3102.8|3113.5|3110.5|3120.5|3117.5|3103.5|3100.5|6052
1730948400000|2024-11-07 03:00:00|3113.6|3110.6|3107.9|3105.9|3117.1|3114.4|3106.1|3103.1|4293
1730952000000|2024-11-07 04:00:00|3108|3106|3098.3|3095.3|3109.2|3107|3088.6|3086.2|2645
1730955600000|2024-11-07 05:00:00|3098.7|3095.7|3114.7|3111.7|3116.4|3113.7|3097.8|3095.6|3667
1730959200000|2024-11-07 06:00:00|3114.8|3111.8|3110.8|3107.8|3114.8|3111.8|3095.1|3092.3|5059
1730962800000|2024-11-07 07:00:00|3110.7|3107.7|3120.9|3117.9|3125.3|3122.3|3105.9|3102.9|4487
1730966400000|2024-11-07 08:00:00|3120.8|3117.8|3106.4|3104.4|3124.8|3122.3|3105.9|3103.4|4771
1730970000000|2024-11-07 09:00:00|3106.5|3104.5|3111.6|3109.6|3120.8|3118.8|3106.4|3103.6|3895
1730973600000|2024-11-07 10:00:00|3111.8|3108.8|3116.2|3114.2|3121.3|3119|3109.6|3107.1|3305
1730977200000|2024-11-07 11:00:00|3116.3|3114.3|3108.1|3105.1|3117.3|3115.3|3103.9|3101.9|2981
1730980800000|2024-11-07 12:00:00|3107.6|3104.6|3134.1|3131.1|3134.6|3131.6|3106.9|3103.9|5261
1730984400000|2024-11-07 13:00:00|3134.3|3131.3|3164.1|3161.1|3169.1|3166.1|3132.3|3129.3|11175
1730988000000|2024-11-07 14:00:00|3164|3161|3179.4|3176.4|3188.6|3185.6|3158|3155|11109
1730991600000|2024-11-07 15:00:00|3180|3177|3183.2|3180.2|3190|3187|3172.8|3169.8|10370
1730995200000|2024-11-07 16:00:00|3183.1|3180.1|3174.6|3171.6|3184.2|3181.2|3162|3159|8129
1730998800000|2024-11-07 17:00:00|3174.5|3171.5|3183.4|3180.4|3186.4|3183.4|3169.7|3166.7|5021
1731002400000|2024-11-07 18:00:00|3183.1|3180.1|3175.4|3168.4|3183.4|3180.4|3172.1|3168.4|3853
1731006000000|2024-11-07 19:00:00|3175.5|3169.9|3178.7|3175.7|3184.7|3181.7|3161.7|3158.7|10241
1731009600000|2024-11-07 20:00:00|3178.8|3175.8|3197.4|3194.4|3217.4|3214.4|3175.2|3172.2|7620
1731013200000|2024-11-07 21:00:00|3197.3|3194.3|3204.3|3201.3|3208.5|3205.5|3195.9|3192.9|1704
1731020400000|2024-11-07 23:00:00|3204|3202|3203|3200|3208.1|3205|3201.6|3198.6|1240
1731024000000|2024-11-08 00:00:00|3203.1|3200.1|3185.4|3182.4|3205|3202.1|3183.7|3181.5|2375
1731027600000|2024-11-08 01:00:00|3184.7|3182.7|3182|3180|3189.5|3187.2|3175.1|3173|7109
1731031200000|2024-11-08 02:00:00|3181.5|3179.5|3177.2|3174.2|3187.8|3185.4|3173.5|3171|5782
1731034800000|2024-11-08 03:00:00|3177.1|3174.1|3170.4|3167.4|3185.2|3182.3|3167.8|3165|4188
1731038400000|2024-11-08 04:00:00|3170.3|3167.3|3172.9|3170.9|3176.4|3173.8|3165.7|3162.8|1758
1731042000000|2024-11-08 05:00:00|3173.1|3171.1|3175.7|3172.7|3179.7|3177.6|3172.6|3169.6|4269
1731045600000|2024-11-08 06:00:00|3175.8|3172.8|3154.4|3152.4|3177.4|3174.4|3150.1|3147.8|6593
1731049200000|2024-11-08 07:00:00|3154.3|3152.3|3156.8|3154.8|3159.7|3157.2|3144.7|3142|4149
1731052800000|2024-11-08 08:00:00|3156.9|3154.9|3147.6|3144.6|3158.9|3156.9|3133.1|3130.9|8018
1731056400000|2024-11-08 09:00:00|3147.7|3144.7|3154|3152|3159.2|3157.2|3145.2|3142.8|4872
1731060000000|2024-11-08 10:00:00|3153.9|3151.9|3144.6|3142.6|3153.9|3151.9|3138.3|3136.2|4200
1731063600000|2024-11-08 11:00:00|3144.8|3142.8|3156.6|3154.6|3160.1|3158.1|3144.3|3142.1|3495
1731067200000|2024-11-08 12:00:00|3156.5|3154.5|3150.1|3148.1|3157.2|3155.2|3139|3137|4338
1731070800000|2024-11-08 13:00:00|3149.9|3147.9|3175.2|3173.2|3185|3182.5|3145.6|3143.5|10818
1731074400000|2024-11-08 14:00:00|3175.4|3173.4|3162.6|3154.6|3186.4|3184.2|3145.5|3143.5|11131
1731078000000|2024-11-08 15:00:00|3159.2|3156.2|3143.2|3141.2|3162.1|3158.8|3129.1|3127.1|11180
1731081600000|2024-11-08 16:00:00|3143.6|3141.6|3126.4|3123.4|3145|3143|3125.9|3122.9|6968
1731085200000|2024-11-08 17:00:00|3126.3|3123.3|3135.4|3133.4|3139.9|3137.9|3126.3|3123.3|4987
1731088800000|2024-11-08 18:00:00|3135.6|3133.6|3128.2|3126.2|3138.8|3136.8|3125.7|3123.5|3332
1731092400000|2024-11-08 19:00:00|3128.3|3126.3|3130.7|3128.7|3132.2|3130.2|3120.2|3118.2|2264
1731096000000|2024-11-08 20:00:00|3130.6|3128.6|3126.4|3124.4|3134|3132|3126.2|3124.2|2231
1731099600000|2024-11-08 21:00:00|3126.7|3124.7|3131.9|3128.9|3133|3130|3126.2|3124.2|1987
1731279600000|2024-11-10 23:00:00|3129.3|3127.3|3142.8|3140.8|3143.4|3140.9|3128.1|3125.6|2057
1731283200000|2024-11-11 00:00:00|3142.7|3140.7|3140.7|3137.7|3143.9|3141.3|3129.4|3126.7|1936
1731286800000|2024-11-11 01:00:00|3139.8|3136.8|3127.1|3124.1|3143.5|3140.5|3118.8|3115.8|6871
1731290400000|2024-11-11 02:00:00|3127.2|3124.2|3127.7|3124.7|3134.3|3131.3|3111|3108|4572
1731294000000|2024-11-11 03:00:00|3127.2|3124.2|3122.2|3119.2|3128.3|3125.3|3119|3116.6|2857
1731297600000|2024-11-11 04:00:00|3121.9|3118.9|3122.8|3119.8|3123.3|3121.3|3115.7|3113.2|1993
1731301200000|2024-11-11 05:00:00|3123.1|3121.1|3127.4|3124.4|3135.4|3132.4|3119.9|3116.9|3608
1731304800000|2024-11-11 06:00:00|3126.9|3123.9|3138.6|3136.6|3139.2|3136.7|3124.4|3121.4|3680
1731308400000|2024-11-11 07:00:00|3138.5|3136.5|3121.7|3118.7|3141|3138.6|3118.3|3116.2|3812
1731312000000|2024-11-11 08:00:00|3121.2|3119.2|3131.2|3129.2|3137.4|3135.4|3120.7|3118.1|4790
1731315600000|2024-11-11 09:00:00|3131.1|3129.1|3136|3134|3137.1|3135.1|3125.6|3123.5|4889
1731319200000|2024-11-11 10:00:00|3136.6|3134.6|3133.2|3131.2|3157.2|3155.2|3131.6|3129.3|4774
1731322800000|2024-11-11 11:00:00|3133.6|3131.6|3132.4|3130.4|3140|3138|3129.8|3127.8|4310
1731326400000|2024-11-11 12:00:00|3132.6|3130.6|3116|3114|3134.4|3132.4|3115.3|3113.3|4829
1731330000000|2024-11-11 13:00:00|3115.9|3113.9|3067.7|3065.7|3116|3114|3062.1|3059.6|11775
1731333600000|2024-11-11 14:00:00|3068.1|3065.1|3061.9|3059.9|3078.5|3076.5|3054.9|3052.4|12502
1731337200000|2024-11-11 15:00:00|3062|3060|3048.4|3046.4|3066.2|3064.2|3046.1|3044.1|9567
1731340800000|2024-11-11 16:00:00|3048.3|3046.3|3056.2|3054.2|3058.4|3056.4|3043.2|3041.2|6139
1731344400000|2024-11-11 17:00:00|3056|3054|3053.7|3051.7|3060.8|3058.8|3050.9|3048.5|3793
1731348000000|2024-11-11 18:00:00|3053.6|3051.6|3062.7|3060.7|3064.8|3062.8|3051.1|3049.1|3118
1731351600000|2024-11-11 19:00:00|3062.8|3060.8|3065.3|3063.3|3066.5|3064.5|3060.8|3058.8|1996
1731355200000|2024-11-11 20:00:00|3065.2|3063.2|3070.7|3068.7|3075.6|3073.6|3065.2|3063.2|1634
1731358800000|2024-11-11 21:00:00|3070.3|3068.3|3069.8|3066.8|3075|3073|3069|3066|952
1731366000000|2024-11-11 23:00:00|3068.1|3066.1|3073.3|3071.3|3074.6|3072.1|3066.1|3063.8|1239
1731369600000|2024-11-12 00:00:00|3073.5|3071.5|3071.6|3069.6|3074.9|3072.9|3067.6|3065.6|1680
1731373200000|2024-11-12 01:00:00|3071.5|3069.5|3073.2|3070.2|3079.8|3077.7|3062.7|3059.7|5936
1731376800000|2024-11-12 02:00:00|3073.4|3070.4|3062.3|3059.3|3074.3|3071.5|3058.2|3055.7|5126
1731380400000|2024-11-12 03:00:00|3061.8|3058.8|3058.1|3055.1|3067.9|3065.9|3057|3054.5|3035
1731384000000|2024-11-12 04:00:00|3057.9|3054.9|3058.9|3056.9|3060.1|3057.6|3054.3|3052.3|2075
1731387600000|2024-11-12 05:00:00|3059|3057|3030.6|3027.6|3060|3058|3027.5|3024.6|6107
1731391200000|2024-11-12 06:00:00|3030.1|3027.1|3037.2|3035.2|3039.4|3036.9|3024|3021.3|6083
1731394800000|2024-11-12 07:00:00|3037.1|3035.1|3031.8|3029.8|3041.4|3038.4|3019.8|3017.3|5513
1731398400000|2024-11-12 08:00:00|3032.8|3030.6|3037.8|3035.8|3048.1|3046.1|3028.9|3026.7|5628
1731402000000|2024-11-12 09:00:00|3036.6|3034.8|3028.7|3026.7|3038.2|3035.7|3021|3018.3|5707
1731405600000|2024-11-12 10:00:00|3028.5|3026.5|3033.6|3031.6|3038.2|3035.8|3024.6|3022.1|4675
1731409200000|2024-11-12 11:00:00|3033.5|3031.5|3039.3|3037.3|3042.7|3040.3|3027|3024.4|5367
1731412800000|2024-11-12 12:00:00|3039.7|3036.3|3048.7|3046.7|3054|3051.8|3038.9|3036.2|6719
1731416400000|2024-11-12 13:00:00|3048.5|3046.5|3076.1|3074.1|3077.3|3075.3|3048.4|3046.1|9535
1731420000000|2024-11-12 14:00:00|3076.2|3074.2|3071|3069|3078.7|3076.7|3066.7|3064.7|9999
1731423600000|2024-11-12 15:00:00|3071.6|3068.6|3052.7|3050.7|3075.4|3073.4|3050.4|3048.4|9549
1731427200000|2024-11-12 16:00:00|3052.4|3050.4|3063.4|3061.4|3069.4|3067.4|3051|3049|8054
1731430800000|2024-11-12 17:00:00|3063.5|3061.5|3062|3060|3064.4|3062.4|3051.4|3049.4|6260
1731434400000|2024-11-12 18:00:00|3061.9|3059.9|3072.3|3070.3|3072.5|3070.5|3060.3|3058.3|4382
1731438000000|2024-11-12 19:00:00|3071.9|3069.9|3070.7|3068.7|3076.8|3074.8|3069.3|3067.3|2850
1731441600000|2024-11-12 20:00:00|3070.5|3068.5|3080.6|3078.6|3082.6|3080.6|3067.4|3065.4|2502
1731445200000|2024-11-12 21:00:00|3080.8|3078.8|3072.5|3069.5|3083.2|3081.2|3071.7|3069|1089
1731452400000|2024-11-12 23:00:00|3070.6|3068.6|3071.4|3068.4|3071.9|3069.7|3065.7|3063.1|1023
1731456000000|2024-11-13 00:00:00|3071.5|3068.5|3076.6|3073.6|3078|3076|3067.8|3065.1|1715
1731459600000|2024-11-13 01:00:00|3076.5|3073.5|3094.7|3091.7|3098.2|3095.7|3075.8|3073|6588
1731463200000|2024-11-13 02:00:00|3094.8|3091.8|3103.2|3100.2|3104.7|3102.1|3091.5|3088.8|4765
1731466800000|2024-11-13 03:00:00|3103.1|3100.1|3100.3|3097.3|3106|3103.5|3093.1|3090.6|3536
1731470400000|2024-11-13 04:00:00|3100.4|3097.4|3097.5|3094.5|3103.9|3101.2|3096.1|3094.1|1710
1731474000000|2024-11-13 05:00:00|3097.6|3094.6|3094.3|3092.3|3099.9|3097.1|3087.5|3084.8|4024
1731477600000|2024-11-13 06:00:00|3094.4|3091.4|3086.1|3084.1|3099|3096.5|3085.8|3083.3|4778
1731481200000|2024-11-13 07:00:00|3086|3084|3085.8|3083.8|3092.2|3089.6|3083.3|3080.8|3649
1731484800000|2024-11-13 08:00:00|3085.9|3083.9|3089.7|3087.7|3091.6|3089.6|3079.8|3077.8|4732
1731488400000|2024-11-13 09:00:00|3090|3088|3096.7|3094.7|3100.7|3098.7|3088.8|3086.8|4021
1731492000000|2024-11-13 10:00:00|3097|3095|3092.6|3090.6|3097|3095|3089.7|3087.7|3119
1731495600000|2024-11-13 11:00:00|3092.2|3090.2|3090|3088|3097.3|3095.3|3081.1|3079.1|3198
1731499200000|2024-11-13 12:00:00|3090.1|3088.1|3085.6|3083.6|3096.2|3094.2|3084.1|3082.1|3713
1731502800000|2024-11-13 13:00:00|3085.8|3083.8|3092.1|3090.1|3116.9|3113.6|3081.3|3077.2|11940
1731506400000|2024-11-13 14:00:00|3091.9|3089.9|3071.1|3069.1|3107.7|3105.6|3068.1|3065.8|11829
1731510000000|2024-11-13 15:00:00|3071.8|3068.8|3080.6|3078.6|3081|3079|3053|3051|11231
1731513600000|2024-11-13 16:00:00|3080.5|3078.5|3052.2|3050.2|3081.4|3079.4|3048.8|3046.8|8279
1731517200000|2024-11-13 17:00:00|3052.1|3050.1|3059.2|3057.2|3061.2|3059.2|3044.3|3042.3|7885
1731520800000|2024-11-13 18:00:00|3059.3|3057.3|3059.5|3057.5|3062.9|3060.9|3053.3|3051.3|4577
1731524400000|2024-11-13 19:00:00|3059.3|3057.3|3054.9|3052.9|3065.2|3063.2|3054.7|3052.7|2787
1731528000000|2024-11-13 20:00:00|3054.3|3052.3|3030.7|3028.7|3055.2|3053.2|3029.4|3027.4|3477
1731531600000|2024-11-13 21:00:00|3030.5|3028.5|3032.1|3029.1|3037.6|3035.6|3030.5|3027.4|1296
1731538800000|2024-11-13 23:00:00|3033.2|3024.2|3028.1|3025.1|3037.7|3035|3024.1|3021.1|2547
1731542400000|2024-11-14 00:00:00|3028.5|3025.5|3043.7|3040.7|3044.1|3041.5|3028.1|3025.4|2243
1731546000000|2024-11-14 01:00:00|3043.1|3040.1|3020.1|3017.1|3043.6|3041|3016.7|3014.2|7025
1731549600000|2024-11-14 02:00:00|3019.7|3016.7|3012|3010|3024.1|3021.8|3005|3002.9|5815
1731553200000|2024-11-14 03:00:00|3011.9|3009.9|3017.5|3014.5|3022.1|3019.7|3010.9|3007.9|4035
1731556800000|2024-11-14 04:00:00|3017.4|3014.4|3022.2|3020.2|3023.7|3021.3|3013.9|3011.9|2418
1731560400000|2024-11-14 05:00:00|3022.1|3020.1|3010.2|3007.2|3022.5|3020.5|3006|3003.5|4867
1731564000000|2024-11-14 06:00:00|3010.3|3007.3|2990|2988|3013.2|3010.7|2982.1|2979.6|6842
1731567600000|2024-11-14 07:00:00|2989.7|2987.7|2987.2|2985.2|2997.9|2995.4|2973.6|2971.3|5377
1731571200000|2024-11-14 08:00:00|2986.3|2984.3|2989.6|2987.6|2995.1|2992.9|2978.9|2976.9|4883
1731574800000|2024-11-14 09:00:00|2989.5|2987.5|2982.4|2980.4|2995.2|2993.2|2968.3|2965.9|6060
1731578400000|2024-11-14 10:00:00|2982.5|2980.5|2986.2|2984.2|2989.2|2986.9|2973.3|2971|4612
1731582000000|2024-11-14 11:00:00|2986.4|2984.4|2999|2997|3001.4|2999.4|2977.4|2975|5693
1731585600000|2024-11-14 12:00:00|2998.4|2996.4|2991.1|2989.1|3004.8|3002.8|2985.8|2983.8|5262
1731589200000|2024-11-14 13:00:00|2991|2989|3016.7|3014.7|3029.3|3027.1|2990.4|2987.8|11538
1731592800000|2024-11-14 14:00:00|3016.6|3014.6|3021.7|3019.7|3036.6|3034.6|3010.1|3008.1|11434
1731596400000|2024-11-14 15:00:00|3022.7|3019.6|3036.4|3034.4|3047.9|3045.9|3019.8|3017.6|11124
1731600000000|2024-11-14 16:00:00|3036.6|3034.6|3053.7|3051.7|3055|3053|3035.9|3033.9|7903
1731603600000|2024-11-14 17:00:00|3053.8|3051.8|3052.9|3050.9|3056.7|3054.7|3044.6|3042.6|6869
1731607200000|2024-11-14 18:00:00|3053.1|3051.1|3049.2|3047.2|3053.7|3051.7|3046.9|3044.9|4711
1731610800000|2024-11-14 19:00:00|3049|3047|3064.8|3061.8|3066.6|3064.6|3049|3047|3293
1731614400000|2024-11-14 20:00:00|3064.9|3061.9|3052.5|3050.5|3065.2|3062.6|3039.2|3037.2|8140
1731618000000|2024-11-14 21:00:00|3052.9|3050.9|3046.7|3043.7|3055.4|3053.4|3044.9|3042.4|1917
1731625200000|2024-11-14 23:00:00|3045.6|3042.6|3038.7|3035.7|3046.7|3044.1|3036.4|3034.4|1293
1731628800000|2024-11-15 00:00:00|3038.8|3035.8|3040.2|3038.2|3044.6|3042.4|3037.5|3035.1|2029
1731632400000|2024-11-15 01:00:00|3040.3|3038.3|3038|3036|3054.1|3051.7|3032.7|3030.7|6419
1731636000000|2024-11-15 02:00:00|3037.9|3035.9|3055.8|3052.8|3057.9|3055.3|3037.6|3035|5183
1731639600000|2024-11-15 03:00:00|3055.7|3052.7|3049.4|3047.4|3057.9|3055.4|3048.8|3046.4|3003
1731643200000|2024-11-15 04:00:00|3049.2|3047.2|3053|3051|3055.9|3053.9|3048.3|3046.3|1394
1731646800000|2024-11-15 05:00:00|3053.1|3051.1|3035.5|3033.5|3054.6|3052.6|3035.2|3033.2|3699
1731650400000|2024-11-15 06:00:00|3035.4|3033.4|3035.2|3032.2|3039|3037|3023.4|3020.8|5731
1731654000000|2024-11-15 07:00:00|3035.3|3032.3|3036.6|3034.6|3041.1|3038.6|3030.5|3028|4550
1731657600000|2024-11-15 08:00:00|3037.2|3034.2|3044.3|3042.3|3049.6|3047.4|3028.8|3026.8|5533
1731661200000|2024-11-15 09:00:00|3044.2|3042.2|3035|3033|3049.6|3047.6|3034.5|3032.5|4575
1731664800000|2024-11-15 10:00:00|3034.8|3032.8|3058.3|3056.3|3064.1|3062.1|3030.4|3028.3|5329
1731668400000|2024-11-15 11:00:00|3058.2|3056.2|3070.3|3068.3|3079.3|3077|3055.7|3053.7|5124
1731672000000|2024-11-15 12:00:00|3070.2|3068.2|3064.9|3062.9|3071.7|3069.7|3058.9|3056.9|4384
1731675600000|2024-11-15 13:00:00|3065.1|3063.1|3057.7|3055.7|3083|3080.8|3051.6|3045.6|12026
1731679200000|2024-11-15 14:00:00|3057.1|3055.1|3070.7|3068.7|3082.8|3080.8|3055.3|3053.3|11786
1731682800000|2024-11-15 15:00:00|3070.6|3068.6|3051.1|3049.1|3072.8|3070.8|3040.3|3037.9|11348
1731686400000|2024-11-15 16:00:00|3051.2|3049.2|3031.7|3029.7|3056.3|3054.3|3029.2|3027.2|8147
1731690000000|2024-11-15 17:00:00|3031.8|3029.8|3031.5|3029.5|3039.5|3037.5|3027.7|3025.7|5655
1731693600000|2024-11-15 18:00:00|3031.7|3029.7|3036.6|3034.6|3039.8|3037.8|3024.9|3022.9|3962
1731697200000|2024-11-15 19:00:00|3037.1|3035.1|3031.5|3029.5|3038.1|3036.1|3024.9|3022.9|2720
1731700800000|2024-11-15 20:00:00|3031.4|3029.4|3025.8|3023.8|3031.7|3029.7|3018.9|3016.9|3146
1731704400000|2024-11-15 21:00:00|3025.5|3023.5|3026.6|3023.6|3030.2|3024.9|3023.2|3021.1|1272
1731884400000|2024-11-17 23:00:00|3031.5|3028.5|3040.6|3038.6|3041.8|3039.8|3028.6|3025.8|1517
1731888000000|2024-11-18 00:00:00|3040.7|3038.7|3047.7|3045.7|3048.4|3046.4|3037.7|3035.7|1277
1731891600000|2024-11-18 01:00:00|3047.5|3045.5|3058.2|3056.2|3067.9|3065.9|3046.1|3044.1|6456
1731895200000|2024-11-18 02:00:00|3058.1|3056.1|3065.8|3063.8|3069.4|3066.8|3055.7|3053.2|4204
1731898800000|2024-11-18 03:00:00|3065.4|3063.4|3064.3|3062.3|3068.1|3066|3059.8|3057.8|2301
1731902400000|2024-11-18 04:00:00|3064.4|3062.4|3072|3070|3074.3|3071.8|3062.9|3060.9|1380
1731906000000|2024-11-18 05:00:00|3071.6|3069.6|3060.8|3058.8|3072.2|3070.2|3058.7|3056.4|3192
1731909600000|2024-11-18 06:00:00|3060.7|3058.7|3065.9|3063.9|3070.4|3068.4|3053.2|3051.2|3653
1731913200000|2024-11-18 07:00:00|3065.8|3063.8|3061.5|3059.5|3067.9|3065.9|3059.8|3057.8|2180
1731916800000|2024-11-18 08:00:00|3061.4|3059.4|3066.1|3064.1|3075.5|3073.5|3060.3|3058.3|3147
1731920400000|2024-11-18 09:00:00|3066|3064|3077|3075|3077.6|3075.6|3061.4|3059.4|3680
1731924000000|2024-11-18 10:00:00|3076.9|3074.9|3077.2|3075.2|3078.2|3076.2|3071.6|3069.6|3261
1731927600000|2024-11-18 11:00:00|3077.1|3075.1|3075.9|3073.9|3081.8|3079.8|3072.2|3070.2|2549
1731931200000|2024-11-18 12:00:00|3075.6|3073.6|3082.7|3080.7|3087|3085|3071.3|3069.3|3198
1731934800000|2024-11-18 13:00:00|3082.6|3080.6|3093.7|3091.7|3102.3|3100.3|3079.5|3077.5|6119
1731938400000|2024-11-18 14:00:00|3093.6|3091.6|3113.4|3111.4|3114.7|3112.7|3091|3089|7275
1731942000000|2024-11-18 15:00:00|3113.6|3111.6|3121.4|3119.4|3127.4|3125.4|3108.6|3106.6|5969
1731945600000|2024-11-18 16:00:00|3121.5|3119.5|3125.4|3123.4|3128.3|3126.3|3115.8|3113.8|4378
1731949200000|2024-11-18 17:00:00|3125.6|3123.6|3117.9|3115.9|3125.8|3123.8|3114.2|3112.2|2951
1731952800000|2024-11-18 18:00:00|3117.7|3115.7|3108.4|3106.4|3119.1|3117.1|3102.8|3100.8|2538
1731956400000|2024-11-18 19:00:00|3108.3|3106.3|3109.8|3107.8|3111.5|3109.5|3105.8|3103.8|1732
1731960000000|2024-11-18 20:00:00|3109.7|3107.7|3114|3112|3118.6|3116.6|3109.4|3107.4|1325
1731963600000|2024-11-18 21:00:00|3113.8|3111.8|3118.9|3115.9|3118.9|3116.8|3113.3|3111.3|561
1731970800000|2024-11-18 23:00:00|3116.9|3114.9|3118|3116|3119.1|3117.1|3115.2|3113.2|352
1731974400000|2024-11-19 00:00:00|3118.1|3116.1|3116|3114|3118.9|3116.5|3114.2|3112.2|906
1731978000000|2024-11-19 01:00:00|3116.1|3114.1|3127.7|3125.7|3128.3|3125.8|3115.6|3113.6|4554
1731981600000|2024-11-19 02:00:00|3127.8|3125.8|3134.9|3132.9|3135.9|3133.9|3124.3|3122.3|3460
1731985200000|2024-11-19 03:00:00|3134.8|3132.8|3138.6|3136.6|3145.4|3143.2|3133.8|3131.8|2649
1731988800000|2024-11-19 04:00:00|3138.5|3136.5|3132.9|3130.9|3139.6|3137.6|3132.6|3129.9|1406
1731992400000|2024-11-19 05:00:00|3132.7|3130.7|3133.8|3131.8|3135.1|3133.1|3126.6|3124.6|3168
1731996000000|2024-11-19 06:00:00|3133.6|3131.6|3131.2|3129.2|3141.7|3139.7|3129.5|3127.5|4694
1731999600000|2024-11-19 07:00:00|3131.3|3129.3|3126.2|3124.2|3131.8|3129.8|3120.3|3118.3|2893
1732003200000|2024-11-19 08:00:00|3126.1|3124.1|3135.6|3133.6|3136.3|3134.3|3120.1|3118.1|4264
1732006800000|2024-11-19 09:00:00|3135.7|3133.7|3139.9|3137.9|3155|3153|3134.1|3131.9|6018
1732010400000|2024-11-19 10:00:00|3139.8|3137.8|3142.8|3140.8|3146.7|3144.7|3138.7|3136.7|3838
1732014000000|2024-11-19 11:00:00|3143|3141|3129.6|3127.6|3144.8|3142.8|3129.2|3127.2|3256
1732017600000|2024-11-19 12:00:00|3129.7|3127.7|3144.9|3142.9|3145.4|3143.4|3129.2|3127.2|2611
1732021200000|2024-11-19 13:00:00|3144.5|3142.5|3132|3130|3144.8|3142.8|3120.4|3118.4|7121
1732024800000|2024-11-19 14:00:00|3132.1|3130.1|3109.4|3107.4|3135.3|3133.3|3105.7|3103.7|8940
1732028400000|2024-11-19 15:00:00|3109.2|3107.2|3110.8|3108.8|3122.3|3120.3|3108.1|3106.1|6193
1732032000000|2024-11-19 16:00:00|3110.9|3108.9|3116.3|3114.3|3121.8|3119.8|3106.1|3104.1|4619
1732035600000|2024-11-19 17:00:00|3116.2|3114.2|3119.8|3117.8|3128.3|3126.3|3115.5|3113.5|3508
1732039200000|2024-11-19 18:00:00|3119.7|3117.7|3124.8|3122.8|3125.2|3123.2|3114.8|3112.8|2535
1732042800000|2024-11-19 19:00:00|3125.1|3123.1|3126.9|3124.9|3129.7|3127.7|3123.2|3121.2|1757
1732046400000|2024-11-19 20:00:00|3126.8|3124.8|3127.7|3125.7|3132|3130|3125.8|3123.8|1376
1732050000000|2024-11-19 21:00:00|3128.1|3126.1|3122.3|3119.3|3128.4|3126.4|3121.6|3119.3|756
1732057200000|2024-11-19 23:00:00|3123.3|3120.3|3130|3128|3131.5|3129.5|3123|3120.1|722
1732060800000|2024-11-20 00:00:00|3130.2|3128.2|3127.9|3125.9|3132.1|3130.1|3126.7|3124.7|1332
1732064400000|2024-11-20 01:00:00|3128.1|3126.1|3119|3117|3135.3|3132.7|3114.2|3111.8|4981
1732068000000|2024-11-20 02:00:00|3119.2|3117.2|3121.6|3119.6|3125.1|3123.1|3114.5|3112.5|3162
1732071600000|2024-11-20 03:00:00|3121.7|3119.7|3118.2|3116.2|3126.8|3124.8|3117.3|3115.3|2337
1732075200000|2024-11-20 04:00:00|3118.3|3116.3|3120.2|3118.2|3121.7|3119.7|3117.1|3115.1|1092
1732078800000|2024-11-20 05:00:00|3120.1|3118.1|3114.4|3112.4|3121.5|3119.5|3110.8|3108.8|2987
1732082400000|2024-11-20 06:00:00|3114.2|3112.2|3104.4|3102.4|3115.4|3112.5|3098.7|3096.4|4406
1732086000000|2024-11-20 07:00:00|3104.2|3102.2|3091.4|3089.4|3107|3105|3090|3088|2930
1732089600000|2024-11-20 08:00:00|3091.7|3089.7|3095.7|3093.7|3096.9|3094.9|3087.4|3085.4|3458
1732093200000|2024-11-20 09:00:00|3095.5|3093.5|3086.4|3084.4|3099.7|3097.7|3085.7|3083.7|2728
1732096800000|2024-11-20 10:00:00|3086.3|3084.3|3090.7|3088.7|3094.4|3092.4|3084.3|3082.3|2822
1732100400000|2024-11-20 11:00:00|3090.8|3088.8|3087.3|3085.3|3093|3091|3081.6|3079.6|3015
1732104000000|2024-11-20 12:00:00|3087.1|3085.1|3102.6|3100.6|3103.2|3101.2|3086.8|3084.8|2935
1732107600000|2024-11-20 13:00:00|3102.3|3100.3|3113.4|3111.4|3124.9|3122.9|3101.6|3099.6|5373
1732111200000|2024-11-20 14:00:00|3113.3|3111.3|3107.8|3105.8|3122.6|3120.6|3106.8|3104.8|5801
1732114800000|2024-11-20 15:00:00|3107.7|3105.7|3110.6|3108.6|3118.2|3116.2|3096|3094|4558
1732118400000|2024-11-20 16:00:00|3110.7|3108.7|3109.5|3107.5|3113.8|3111.8|3103.8|3101.8|4093
1732122000000|2024-11-20 17:00:00|3109.4|3107.4|3105.6|3103.6|3115.7|3113.7|3102.3|3100.3|3616
1732125600000|2024-11-20 18:00:00|3105.7|3103.7|3092|3090|3107|3105|3086.3|3084.3|3713
1732129200000|2024-11-20 19:00:00|3091.9|3089.9|3092|3090|3099.2|3097.2|3088.7|3086.7|2010
1732132800000|2024-11-20 20:00:00|3091.9|3089.9|3085.4|3083.4|3091.9|3089.9|3078.5|3076.5|2077
1732136400000|2024-11-20 21:00:00|3085.3|3083.3|3087.1|3084.1|3088.2|3086.2|3080|3078|1127
1732143600000|2024-11-20 23:00:00|3087.5|3084.5|3093.5|3091.5|3096.3|3094|3085.9|3083.9|595
1732147200000|2024-11-21 00:00:00|3093.7|3091.7|3102.8|3100.8|3104.7|3102.7|3091.1|3088.7|1296
1732150800000|2024-11-21 01:00:00|3103.5|3101.5|3104.9|3102.9|3111.4|3109|3096.5|3094.1|4195
1732154400000|2024-11-21 02:00:00|3105|3103|3107.9|3105.9|3114.7|3112.7|3102.9|3100.9|2920
1732158000000|2024-11-21 03:00:00|3108|3106|3116.4|3114.4|3116.4|3114.4|3098.9|3096.9|2280
1732161600000|2024-11-21 04:00:00|3116.6|3114.6|3115.1|3113.1|3120.7|3118.7|3114.5|3112.5|1201
1732165200000|2024-11-21 05:00:00|3115.2|3113.2|3114.2|3112.2|3115.2|3113.2|3113.2|3111.2|60
1732168800000|2024-11-21 06:00:00|3119.8|3117.8|3126.5|3124.5|3127.6|3125.6|3114.6|3112.6|4120
1732172400000|2024-11-21 07:00:00|3126.3|3124.3|3128.9|3126.9|3131|3129|3123.3|3121.3|3670
1732176000000|2024-11-21 08:00:00|3128.6|3126.6|3121.5|3119.5|3132|3130|3118.4|3116.4|4016
1732179600000|2024-11-21 09:00:00|3121.4|3119.4|3114.4|3112.4|3124.4|3122.4|3100.5|3098.5|4208
1732183200000|2024-11-21 10:00:00|3114.5|3112.5|3105.8|3103.8|3115.8|3113.8|3100.6|3098.6|2253
1732186800000|2024-11-21 11:00:00|3105.9|3103.9|3107.1|3105.1|3113.1|3111.1|3102.2|3100.2|2295
1732190400000|2024-11-21 12:00:00|3107.3|3105.3|3104.1|3102.1|3111.2|3109.2|3102.5|3100.5|2700
1732194000000|2024-11-21 13:00:00|3104|3102|3103.1|3101.1|3108.2|3106.2|3092.1|3090.1|7589
1732197600000|2024-11-21 14:00:00|3103.3|3101.3|3078.9|3075.9|3115.3|3113.3|3070.7|3068.7|8248
1732201200000|2024-11-21 15:00:00|3078.8|3075.8|3084.7|3082.7|3098.3|3096.3|3075.8|3073.8|7703
1732204800000|2024-11-21 16:00:00|3084.8|3082.8|3072.7|3070.7|3088.9|3086.9|3065.5|3063.5|6753
1732208400000|2024-11-21 17:00:00|3072.6|3070.6|3090|3088|3092.1|3090.1|3066.5|3064.5|4135
1732212000000|2024-11-21 18:00:00|3090.1|3088.1|3090.3|3088.3|3091.6|3089.6|3084.5|3082.5|3397
1732215600000|2024-11-21 19:00:00|3090.4|3088.4|3078.9|3076.9|3092.3|3090.3|3077.3|3075.3|2480
1732219200000|2024-11-21 20:00:00|3079|3077|3080.4|3078.4|3083.4|3081.4|3076.6|3074.6|1794
1732222800000|2024-11-21 21:00:00|3080.3|3078.3|3080.6|3077.6|3081.2|3079.2|3075.9|3073.9|891
1732230000000|2024-11-21 23:00:00|3080.8|3078.8|3076|3074|3081.7|3079.3|3074.7|3072.4|937
1732233600000|2024-11-22 00:00:00|3076.1|3074.1|3082.7|3080.7|3085.2|3083.2|3075.6|3073.6|1349
1732237200000|2024-11-22 01:00:00|3082.1|3080.1|3086.4|3084.4|3092.3|3090.3|3082.1|3079.7|4395
1732240800000|2024-11-22 02:00:00|3086.3|3084.3|3097|3095|3101.9|3099.9|3083.6|3081.6|4165
1732244400000|2024-11-22 03:00:00|3096.8|3094.8|3093.2|3091.2|3103|3101|3087.6|3085.6|3225
1732248000000|2024-11-22 04:00:00|3093.1|3091.1|3096.7|3094.7|3099.2|3096.7|3089.4|3087.4|1611
1732251600000|2024-11-22 05:00:00|3096.6|3094.6|3089.8|3087.8|3098|3095.7|3078.3|3076.1|4159
1732255200000|2024-11-22 06:00:00|3089.7|3087.7|3109.8|3107.8|3112.9|3110.9|3088.8|3086.6|4179
1732258800000|2024-11-22 07:00:00|3109.6|3107.6|3134.4|3132.4|3141.4|3139.3|3109|3106.8|3263
1732262400000|2024-11-22 08:00:00|3134.1|3132.1|3137.1|3135.1|3141.9|3139.9|3131.4|3129.2|3941
1732266000000|2024-11-22 09:00:00|3137.2|3135.2|3125.4|3123.4|3137.4|3135.4|3113.3|3111.3|4943
1732269600000|2024-11-22 10:00:00|3125.6|3123.6|3137.9|3135.9|3139.9|3137.8|3123.5|3121.5|3805
1732273200000|2024-11-22 11:00:00|3138|3136|3126.3|3124.3|3141.6|3139.3|3123.7|3121.7|3720
1732276800000|2024-11-22 12:00:00|3126.2|3124.2|3136.7|3134.7|3139.7|3137.7|3124.1|3122.1|2979
1732280400000|2024-11-22 13:00:00|3136.6|3134.6|3110.5|3108.5|3141.1|3139.1|3101.4|3099.4|6953
1732284000000|2024-11-22 14:00:00|3110.7|3108.7|3124.7|3121.7|3128.1|3126.1|3095.4|3093.4|7455
1732287600000|2024-11-22 15:00:00|3124.8|3121.8|3126.2|3124.2|3133.7|3131.7|3119.4|3117.4|6694
1732291200000|2024-11-22 16:00:00|3126.3|3124.3|3124.5|3122.5|3129|3127|3112|3110|4556
1732294800000|2024-11-22 17:00:00|3124.6|3122.6|3127.9|3125.9|3130.4|3128.4|3122.3|3120.3|2979
1732298400000|2024-11-22 18:00:00|3127.8|3125.8|3128.4|3126.4|3132.2|3130.2|3123.6|3121.6|2430
1732302000000|2024-11-22 19:00:00|3128.5|3126.5|3127.8|3125.8|3131.3|3129.3|3123.7|3121.7|1866
1732305600000|2024-11-22 20:00:00|3127.7|3125.7|3124.2|3122.2|3128.6|3126.6|3121.3|3119.3|1990
1732309200000|2024-11-22 21:00:00|3123.8|3121.8|3135.6|3132.6|3136.7|3134|3123.3|3121.3|1274
1732489200000|2024-11-24 23:00:00|3128.6|3125.6|3141.3|3139.3|3149.7|3146.9|3126.4|3123.4|2212
1732492800000|2024-11-25 00:00:00|3141.1|3139.1|3122.8|3119.8|3142.3|3140.3|3121.7|3119.5|2192
1732496400000|2024-11-25 01:00:00|3122.9|3119.9|3108.4|3106.4|3123.9|3120.9|3103.7|3101.3|7105
1732500000000|2024-11-25 02:00:00|3108.6|3106.6|3095.5|3093.5|3117.7|3115.7|3089.3|3086.3|4690
1732503600000|2024-11-25 03:00:00|3095.3|3093.3|3083.6|3081.6|3099.4|3097.4|3071.3|3068.5|5459
1732507200000|2024-11-25 04:00:00|3083.5|3081.5|3080|3078|3088.2|3086.2|3074.5|3072.5|2637
1732510800000|2024-11-25 05:00:00|3080.2|3078.2|3065|3063|3083.6|3081.6|3060.2|3057.7|4594
1732514400000|2024-11-25 06:00:00|3065.4|3063.4|3071.3|3069.3|3073.6|3071.6|3053|3050.6|4922
1732518000000|2024-11-25 07:00:00|3071.4|3069.4|3068.7|3066.7|3076.5|3074.5|3065.6|3063.3|3611
1732521600000|2024-11-25 08:00:00|3068.8|3066.8|3079.4|3077.4|3081.9|3079.9|3068.2|3066.2|4047
1732525200000|2024-11-25 09:00:00|3079.6|3077.6|3081.2|3079.2|3085.9|3083.9|3076.7|3074.7|3277
1732528800000|2024-11-25 10:00:00|3081.1|3079.1|3080|3078|3081.5|3079.4|3070|3068|2460
1732532400000|2024-11-25 11:00:00|3080.2|3078.2|3082.2|3080.2|3086.8|3084.8|3080|3078|2566
1732536000000|2024-11-25 12:00:00|3082.3|3080.3|3075.1|3073.1|3083.4|3081.4|3074|3072|2477
1732539600000|2024-11-25 13:00:00|3074.1|3072.1|3077.2|3075.2|3088.3|3086.3|3070.9|3068.9|6352
1732543200000|2024-11-25 14:00:00|3077.3|3075.3|3036.1|3034.1|3078.6|3076.6|3027.7|3025.7|11290
1732546800000|2024-11-25 15:00:00|3036.4|3034.4|3011.6|3009.6|3037.8|3035.8|3007.5|3005.5|9346
1732550400000|2024-11-25 16:00:00|3011.7|3009.7|3016.5|3014.5|3027.5|3025.5|3011.7|3009.7|5691
1732554000000|2024-11-25 17:00:00|3016.3|3014.3|3017.6|3015.6|3021.6|3019.6|3009.3|3007.3|3917
1732557600000|2024-11-25 18:00:00|3017.5|3015.5|3027.1|3025.1|3032.7|3030.7|3016.4|3014.4|4032
1732561200000|2024-11-25 19:00:00|3027|3025|3038.5|3036.5|3039.4|3037.4|3025.8|3023.8|2235
1732564800000|2024-11-25 20:00:00|3038.6|3036.6|3033.7|3031.7|3038.6|3036.6|3030.6|3028.6|1975
1732568400000|2024-11-25 21:00:00|3034.3|3032.3|3031.4|3028.4|3036.1|3034.1|3030.3|3027.8|810
1732575600000|2024-11-25 23:00:00|3031.3|3028.3|3013|3010|3033.5|3031.3|3000|2997|3090
1732579200000|2024-11-26 00:00:00|3012.8|3009.8|3011.5|3008.5|3026.5|3024.5|3005.8|3003.1|4573
1732582800000|2024-11-26 01:00:00|3011.6|3008.6|3025.7|3023.7|3031.8|3028.9|3007|3004|5931
1732586400000|2024-11-26 02:00:00|3025.9|3023.9|3029|3027|3032.8|3029.8|3023.4|3021.4|3596
1732590000000|2024-11-26 03:00:00|3028.9|3026.9|3039.4|3037.4|3042.5|3040.5|3027.4|3025.4|2303
1732593600000|2024-11-26 04:00:00|3039.3|3037.3|3036|3034|3042.4|3040.4|3034.5|3032|1092
1732597200000|2024-11-26 05:00:00|3035|3033|3036.2|3034.2|3037.8|3035.8|3025.1|3023|2722
1732600800000|2024-11-26 06:00:00|3036.4|3034.4|3026.3|3024.3|3037.2|3035.2|3025.6|3023.2|3543
1732604400000|2024-11-26 07:00:00|3026.4|3024.4|3016.8|3014.8|3029.2|3027.2|3014.1|3011.8|2622
1732608000000|2024-11-26 08:00:00|3016.5|3014.5|3024|3022|3028.9|3026.9|3013.1|3011.1|3720
1732611600000|2024-11-26 09:00:00|3024.1|3022.1|3045.9|3043.9|3046.2|3044.2|3024.1|3022.1|2793
1732615200000|2024-11-26 10:00:00|3046.1|3044.1|3049.5|3047.5|3052.3|3050.3|3046|3044|2406
1732618800000|2024-11-26 11:00:00|3049.4|3047.4|3055.7|3053.7|3056.8|3054.8|3045.1|3043.1|2316
1732622400000|2024-11-26 12:00:00|3055.2|3053.2|3057.7|3055.7|3060.3|3058.3|3051.3|3049.3|2516
1732626000000|2024-11-26 13:00:00|3057.2|3055.2|3054.6|3052.6|3070.7|3068.7|3045.7|3043.7|5643
1732629600000|2024-11-26 14:00:00|3054.7|3052.7|3039.8|3036.8|3059.4|3057.4|3030.1|3028.1|6769
1732633200000|2024-11-26 15:00:00|3040.4|3037.4|3048.6|3046.6|3055.1|3053.1|3037.1|3035.1|5959
1732636800000|2024-11-26 16:00:00|3048.7|3046.7|3050.7|3048.7|3054.6|3052.6|3042|3040|3666
1732640400000|2024-11-26 17:00:00|3050.1|3048.1|3046.9|3044.9|3050.3|3048.3|3042.1|3040.1|2416
1732644000000|2024-11-26 18:00:00|3046.7|3044.7|3040.5|3033.3|3046.8|3044.8|3031.4|3029.4|2872
1732647600000|2024-11-26 19:00:00|3039.5|3032.9|3049.9|3047.9|3052.5|3050.5|3037.2|3032.6|2175
1732651200000|2024-11-26 20:00:00|3049.8|3047.8|3051|3049|3054|3052|3046.4|3044.4|1204
1732654800000|2024-11-26 21:00:00|3051.1|3049.1|3045.7|3042.7|3051.4|3049.4|3044|3042|431
1732662000000|2024-11-26 23:00:00|3046.2|3043.2|3043.3|3040.3|3046.7|3043.7|3040.8|3038.8|756
1732665600000|2024-11-27 00:00:00|3043.5|3040.5|3037|3034|3045.9|3043.3|3035.2|3032.2|1069
1732669200000|2024-11-27 01:00:00|3037.2|3034.2|3037|3035|3042.9|3040.9|3027.9|3025.9|3866
1732672800000|2024-11-27 02:00:00|3036.9|3034.9|3049.3|3047.3|3053.6|3051.6|3036.5|3034.5|3433
1732676400000|2024-11-27 03:00:00|3049.5|3047.5|3051.7|3049.7|3054.8|3052.8|3045|3043|2016
1732680000000|2024-11-27 04:00:00|3051.6|3049.6|3048.8|3046.8|3055.1|3053.1|3047.6|3045.6|960
1732683600000|2024-11-27 05:00:00|3048.7|3046.7|3056.2|3054.2|3061.5|3059.5|3047.7|3045.7|2629
1732687200000|2024-11-27 06:00:00|3056.5|3054.5|3065.9|3063.9|3066.2|3064.2|3051.6|3049.6|3070
1732690800000|2024-11-27 07:00:00|3065.8|3063.8|3067.1|3065.1|3071.5|3069.5|3065|3063|1883
1732694400000|2024-11-27 08:00:00|3067|3065|3060.1|3058.1|3071.1|3069.1|3054.8|3052.8|3103
1732698000000|2024-11-27 09:00:00|3060|3058|3052|3050|3061.1|3059.1|3048.4|3046.4|1874
1732701600000|2024-11-27 10:00:00|3051.8|3049.8|3047.2|3045.2|3052.8|3050.8|3044.5|3042.5|1827
1732705200000|2024-11-27 11:00:00|3047.3|3045.3|3050.1|3048.1|3053.6|3051.6|3038.9|3036.9|2352
1732708800000|2024-11-27 12:00:00|3049.6|3047.6|3042|3040|3053.4|3051.4|3041.4|3039.4|2085
1732712400000|2024-11-27 13:00:00|3042.2|3040.2|3057.5|3055.5|3060|3058|3039.8|3037.8|5625
1732716000000|2024-11-27 14:00:00|3057.6|3055.6|3046.8|3040.5|3058.4|3056.4|3040.1|3038.1|4515
1732719600000|2024-11-27 15:00:00|3046.3|3039.8|3010.7|3008.7|3047.2|3042.7|3010.2|3008.2|7142
1732723200000|2024-11-27 16:00:00|3010.6|3008.6|3006.8|3004.8|3021.2|3019.2|3005.2|3003.2|4734
1732726800000|2024-11-27 17:00:00|3006.9|3004.9|3006.1|3004.1|3014.1|3012.1|2998.5|2996.5|2876
1732730400000|2024-11-27 18:00:00|3006|3004|3008.8|3006.8|3013.4|3011.4|3003.6|3001.6|1892
1732734000000|2024-11-27 19:00:00|3008.7|3006.7|3004.3|3002.3|3011.4|3009.4|3000.9|2998.9|1710
1732737600000|2024-11-27 20:00:00|3004.4|3002.4|3012|3010|3012.4|3010.4|3002.5|3000.5|1284
1732741200000|2024-11-27 21:00:00|3011.9|3009.9|3011.3|3008.3|3012.8|3010.8|3008.9|3006.9|560
1732748400000|2024-11-27 23:00:00|3011.7|3008.7|3012.7|3010.7|3013.7|3011.7|3009.4|3004.8|462
1732752000000|2024-11-28 00:00:00|3012.8|3010.8|3012.2|3010.2|3017.2|3015.2|3010.7|3008.7|687
1732755600000|2024-11-28 01:00:00|3012|3010|2988.9|2986.9|3016.6|3014.1|2965.3|2963.3|6697
1732759200000|2024-11-28 02:00:00|2989.2|2987.2|2983.6|2981.6|2991.9|2989.9|2981.5|2979.5|2952
1732762800000|2024-11-28 03:00:00|2983.5|2981.5|2981.4|2979.4|2984.3|2982.3|2975|2973|2177
1732766400000|2024-11-28 04:00:00|2981.3|2979.3|2989.5|2987.5|2993.2|2991.2|2979.1|2977.1|898
1732770000000|2024-11-28 05:00:00|2989.7|2987.7|2987.7|2985.7|2992.4|2989.9|2984.2|2982.2|2279
1732773600000|2024-11-28 06:00:00|2987.5|2985.5|2990.3|2988.3|2996.3|2994.3|2982.2|2980.2|3042
1732777200000|2024-11-28 07:00:00|2990.5|2988.5|2988.3|2986.3|2991.8|2989.8|2982.4|2980.4|1998
1732780800000|2024-11-28 08:00:00|2987.8|2985.8|3004.4|3002.4|3006.6|3004.6|2984.9|2982.9|2432
1732784400000|2024-11-28 09:00:00|3004.2|3002.2|3000.2|2998.2|3004.7|3002.4|2998.3|2996.3|2355
1732788000000|2024-11-28 10:00:00|3000.3|2998.3|3007|3005|3009.7|3007.7|2999.8|2997.8|1610
1732791600000|2024-11-28 11:00:00|3007.1|3005.1|3011.8|3009.8|3014.1|3012.1|3006.6|3004.6|1279
1732795200000|2024-11-28 12:00:00|3011.7|3009.7|3010.6|3008.6|3011.8|3009.8|3007.6|3005.6|1407
1732798800000|2024-11-28 13:00:00|3010.5|3008.5|3022.7|3020.7|3022.9|3020.9|3004.8|3002.8|3907
1732802400000|2024-11-28 14:00:00|3022.8|3020.8|3019.7|3017.7|3026.9|3024.9|3019.3|3017.3|2775
1732806000000|2024-11-28 15:00:00|3019.6|3017.6|3023.1|3021.1|3026.4|3024.4|3016.5|3014.5|2871
1732809600000|2024-11-28 16:00:00|3022.7|3020.7|3029.6|3027.6|3030.6|3028.6|3021.6|3019.6|1911
1732813200000|2024-11-28 17:00:00|3029.5|3027.5|3028.7|3026.7|3030.9|3028.9|3027|3024.4|721
1732816800000|2024-11-28 18:00:00|3028.8|3026.8|3026.8|3023.8|3029.8|3026.8|3024.9|3021.9|397
1732820400000|2024-11-28 19:00:00|3027.1|3024.1|3024.4|3021.4|3027.6|3024.6|3023.7|3020.7|400
1732834800000|2024-11-28 23:00:00|3025|3023|3025.8|3023.8|3026.3|3024.2|3019.7|3017.7|569
1732838400000|2024-11-29 00:00:00|3025.7|3023.7|3022.7|3020.7|3027|3025|3022|3019.3|918
1732842000000|2024-11-29 01:00:00|3022.8|3020.8|3042.1|3040.1|3045.9|3043.9|3021|3018.7|5261
1732845600000|2024-11-29 02:00:00|3042|3040|3064.5|3062.5|3067.7|3065.7|3041.7|3039.3|4063
1732849200000|2024-11-29 03:00:00|3064.6|3062.6|3069.9|3067.9|3071.8|3069.8|3060.9|3058.9|2809
1732852800000|2024-11-29 04:00:00|3070.3|3068.3|3071.6|3069.6|3074.8|3072.8|3068.3|3066.3|1415
1732856400000|2024-11-29 05:00:00|3071.5|3069.5|3069.5|3067.5|3074.9|3072.9|3068|3066|2722
1732860000000|2024-11-29 06:00:00|3069.4|3067.4|3072.2|3070.2|3078|3075.5|3064.9|3062.9|3269
1732863600000|2024-11-29 07:00:00|3072.1|3070.1|3064.5|3062.5|3073.2|3071.2|3060.9|3058.9|2153
1732867200000|2024-11-29 08:00:00|3064.4|3062.4|3065.6|3063.6|3070.6|3068.6|3059.2|3057.2|2410
1732870800000|2024-11-29 09:00:00|3065.9|3063.9|3071.8|3069.8|3072.7|3070.7|3063.7|3061.7|2320
1732874400000|2024-11-29 10:00:00|3071.7|3069.7|3070|3068|3074.1|3072.1|3068|3066|1659
1732878000000|2024-11-29 11:00:00|3069.6|3067.6|3072|3070|3076.6|3074.6|3068|3066|1749
1732881600000|2024-11-29 12:00:00|3072.1|3070.1|3080|3078|3080.7|3078.7|3071.3|3069.3|1903
1732885200000|2024-11-29 13:00:00|3080.1|3078.1|3067.7|3065.7|3090.8|3088.8|3066.9|3064.9|4885
1732888800000|2024-11-29 14:00:00|3067.8|3065.8|3062.7|3060.7|3076.3|3074.3|3053.3|3051.3|5479
1732892400000|2024-11-29 15:00:00|3062.6|3060.6|3069.3|3067.3|3072|3070|3057.9|3055.9|4965
1732896000000|2024-11-29 16:00:00|3069.4|3067.4|3070.3|3068.3|3075.1|3073.1|3065.2|3063.2|3800
1732899600000|2024-11-29 17:00:00|3070.2|3068.2|3065.4|3063.4|3070.9|3068.9|3059.7|3057.7|1838
1732903200000|2024-11-29 18:00:00|3065.3|3063.3|3059.4|3056.4|3067.2|3065.2|3056.3|3054.3|1226
1732906800000|2024-11-29 19:00:00|3059.3|3056.3|3064.3|3061.3|3064.3|3061.5|3055.9|3053.9|620
1733094000000|2024-12-01 23:00:00|3057.4|3054.4|3048.3|3046.3|3057.7|3054.7|3043|3041|1683
1733097600000|2024-12-02 00:00:00|3048.5|3046.5|3042.3|3040.3|3051.4|3049.2|3038.6|3036.6|2151
1733101200000|2024-12-02 01:00:00|3042.1|3040.1|3041.9|3039.9|3046.5|3044.5|3032|3029.6|5241
1733104800000|2024-12-02 02:00:00|3042.1|3040.1|3018.6|3016.6|3043.7|3041.7|3016.2|3014.2|3496
1733108400000|2024-12-02 03:00:00|3018.5|3016.5|3023.6|3021.6|3025.5|3023.2|3014.5|3012.5|2409
1733112000000|2024-12-02 04:00:00|3023.5|3021.5|3018.3|3016.3|3023.9|3021.9|3016.6|3014.4|1038
1733115600000|2024-12-02 05:00:00|3018.1|3016.1|3011.1|3009.1|3018.9|3016.9|3008.9|3006.9|2464
1733119200000|2024-12-02 06:00:00|3010.9|3008.9|3019.6|3017.6|3022.2|3020.2|3006.4|3004.4|2936
1733122800000|2024-12-02 07:00:00|3019.7|3017.7|3018.2|3016.2|3028.1|3026.1|3015.6|3013.6|2387
1733126400000|2024-12-02 08:00:00|3018|3016|3019.7|3017.7|3023.5|3021.5|3007.1|3005.1|2995
1733130000000|2024-12-02 09:00:00|3019.8|3017.8|3024|3022|3031.3|3029.3|3019.4|3017.4|2767
1733133600000|2024-12-02 10:00:00|3024.1|3022.1|3027.8|3025.8|3031.6|3029.6|3022.7|3020.7|2570
1733137200000|2024-12-02 11:00:00|3027.7|3025.7|3048|3046|3054.3|3052.3|3027.3|3025.3|3294
1733140800000|2024-12-02 12:00:00|3047.9|3045.9|3037.7|3035.7|3052.4|3050.4|3037|3035|2506
1733144400000|2024-12-02 13:00:00|3037.6|3035.6|3061.5|3059.5|3062.2|3060.2|3033.4|3031.4|5143
1733148000000|2024-12-02 14:00:00|3061.6|3059.6|3050.8|3047.8|3069.3|3067.3|3047.1|3045.1|5187
1733151600000|2024-12-02 15:00:00|3050.6|3043.9|3036.8|3034.8|3055.8|3053.8|3035.6|3033.6|5089
1733155200000|2024-12-02 16:00:00|3036.9|3034.9|3048.5|3046.5|3050.1|3048.1|3032.5|3030.5|3812
1733158800000|2024-12-02 17:00:00|3048.4|3046.4|3043.7|3041.7|3052.2|3050.2|3042.7|3040.7|2675
1733162400000|2024-12-02 18:00:00|3043.8|3041.8|3043.6|3041.6|3046.7|3044.7|3041|3039|2052
1733166000000|2024-12-02 19:00:00|3043.1|3041.1|3041.3|3039.3|3046|3044|3039.9|3037.9|1531
1733169600000|2024-12-02 20:00:00|3041|3039|3051.6|3049.6|3059.9|3057.9|3039.8|3037.8|2699
1733173200000|2024-12-02 21:00:00|3051.5|3049.5|3053|3050|3053.7|3051.7|3047.8|3045.8|709
1733180400000|2024-12-02 23:00:00|3052.2|3050.2|3061.1|3059.1|3062.5|3060.5|3050.9|3047.9|680
1733184000000|2024-12-03 00:00:00|3061|3059|3053.9|3051.9|3062.5|3060.5|3053.7|3051.7|1369
1733187600000|2024-12-03 01:00:00|3053.8|3051.8|3055.7|3053.7|3072.2|3070.2|3050.5|3048.2|5573
1733191200000|2024-12-03 02:00:00|3055.5|3053.5|3055.1|3053.1|3057.4|3055.4|3047.2|3045.2|3925
1733194800000|2024-12-03 03:00:00|3055|3053|3061.1|3059.1|3063.4|3061.4|3051.4|3049.4|2753
1733198400000|2024-12-03 04:00:00|3060.9|3058.9|3059.4|3057.4|3064.3|3062.3|3058.2|3056.2|1351
1733202000000|2024-12-03 05:00:00|3059.5|3057.5|3067.9|3065.9|3070|3068|3053.3|3051.3|2746
1733205600000|2024-12-03 06:00:00|3068|3066|3090.8|3088.8|3095.1|3093.1|3067.8|3065.8|5137
1733209200000|2024-12-03 07:00:00|3090.7|3088.7|3093.6|3091.6|3099.7|3097.7|3088.3|3086.3|2621
1733212800000|2024-12-03 08:00:00|3093.8|3091.8|3098.1|3096.1|3099.3|3097.3|3086.6|3084.6|4130
1733216400000|2024-12-03 09:00:00|3098.2|3096.2|3101.3|3099.3|3103.9|3101.9|3096|3094|2592
1733220000000|2024-12-03 10:00:00|3101.4|3099.4|3096.7|3094.7|3102.4|3100.4|3096|3094|2022
1733223600000|2024-12-03 11:00:00|3096.9|3094.9|3091.8|3089.8|3097.5|3095.5|3091.1|3089.1|2076
1733227200000|2024-12-03 12:00:00|3092|3090|3082.3|3080.3|3093.1|3091.1|3081.1|3079.1|2249
1733230800000|2024-12-03 13:00:00|3082.5|3080.5|3102.3|3100.3|3106.8|3104.8|3076.8|3074.8|5026
1733234400000|2024-12-03 14:00:00|3102.6|3100.6|3088.7|3085.7|3109|3107|3084.6|3082.6|6397
1733238000000|2024-12-03 15:00:00|3089|3086|3088.6|3086.6|3089.5|3087.5|3072.7|3070.7|6842
1733241600000|2024-12-03 16:00:00|3088.5|3086.5|3104|3102|3105.2|3103.2|3087.3|3085.3|4389
1733245200000|2024-12-03 17:00:00|3104.1|3102.1|3102.1|3100.1|3105.8|3103.8|3095.2|3093.2|2771
1733248800000|2024-12-03 18:00:00|3102.2|3100.2|3109.1|3107.1|3110.1|3108.1|3099.6|3097.6|2283
1733252400000|2024-12-03 19:00:00|3109.3|3107.3|3102.9|3100.9|3109.7|3107.7|3100.3|3098.3|1934
1733256000000|2024-12-03 20:00:00|3102.8|3100.8|3103.6|3101.6|3107.6|3105.6|3102.1|3100.1|1234
1733259600000|2024-12-03 21:00:00|3104.1|3102.1|3104.8|3101.8|3105.1|3103.1|3102.4|3100.4|495
1733266800000|2024-12-03 23:00:00|3103.5|3101.5|3100.3|3098.3|3103.5|3101.5|3100|3098|469
1733270400000|2024-12-04 00:00:00|3099.8|3097.8|3097.4|3094.4|3102.2|3100.2|3096.2|3094.1|959
1733274000000|2024-12-04 01:00:00|3097.3|3094.3|3102|3100|3102.5|3100.5|3092.1|3090.1|3876
1733277600000|2024-12-04 02:00:00|3101.9|3099.9|3103|3101|3112.6|3110.6|3096.2|3094.2|3240
1733281200000|2024-12-04 03:00:00|3103.1|3101.1|3098.2|3096.2|3104.3|3102.3|3095.1|3093.1|1938
1733284800000|2024-12-04 04:00:00|3098.1|3096.1|3105.2|3103.2|3106.3|3104.3|3097.5|3095.5|1120
1733288400000|2024-12-04 05:00:00|3105.1|3103.1|3108.5|3106.5|3115.2|3113.2|3102.1|3100.1|2349
1733292000000|2024-12-04 06:00:00|3108.8|3106.8|3104.9|3102.9|3112.2|3110.2|3099.2|3097.2|3308
1733295600000|2024-12-04 07:00:00|3104.8|3102.8|3097|3095|3106.3|3104.3|3095.1|3093.1|2333
1733299200000|2024-12-04 08:00:00|3097.1|3095.1|3089.5|3087.5|3097.5|3095.5|3083|3081|2938
1733302800000|2024-12-04 09:00:00|3089.6|3087.6|3083.8|3081.8|3090.4|3088.4|3080.4|3078.4|2681
1733306400000|2024-12-04 10:00:00|3084.3|3082.3|3085.2|3083.2|3087|3085|3081|3079|2059
1733310000000|2024-12-04 11:00:00|3085.1|3083.1|3086.7|3084.7|3092.4|3090.4|3082.1|3080.1|1953
1733313600000|2024-12-04 12:00:00|3086.8|3084.8|3059.6|3056.6|3088|3085.3|3056.1|3053.5|2430
1733317200000|2024-12-04 13:00:00|3059.7|3056.7|3079.2|3077.2|3080|3077.2|3049.6|3046.6|5351
1733320800000|2024-12-04 14:00:00|3078.9|3076.9|3119.6|3112.2|3120.4|3118|3075.7|3073.1|6555
1733324400000|2024-12-04 15:00:00|3122.4|3114.9|3139.3|3136.3|3148.5|3145.5|3112.8|3110.8|9066
1733328000000|2024-12-04 16:00:00|3139.4|3136.4|3131.6|3129.6|3148.5|3146.5|3127.3|3125.2|4645
1733331600000|2024-12-04 17:00:00|3131.7|3129.7|3138.1|3136.1|3143.8|3141.8|3127.4|3125.4|2832
1733335200000|2024-12-04 18:00:00|3138|3136|3128.6|3126.6|3142.2|3140.2|3128.5|3125.5|2161
1733338800000|2024-12-04 19:00:00|3128.4|3126.4|3131.7|3129.7|3137.6|3135.6|3122.1|3120.1|2845
1733342400000|2024-12-04 20:00:00|3131.8|3129.8|3130.1|3128.1|3135.4|3133.4|3128.7|3126.7|1550
1733346000000|2024-12-04 21:00:00|3130.2|3128.2|3131.4|3128.4|3133.3|3131.3|3129.7|3127.7|476
1733353200000|2024-12-04 23:00:00|3131.8|3129.8|3133.5|3131.5|3136.9|3134.9|3130.6|3128.2|538
1733356800000|2024-12-05 00:00:00|3133.4|3131.4|3134.1|3131.1|3134.6|3132.6|3129.7|3127.2|1105
1733360400000|2024-12-05 01:00:00|3134|3131|3124.4|3122.4|3143.4|3141.4|3121.2|3119.2|3684
1733364000000|2024-12-05 02:00:00|3124.3|3122.3|3117|3115|3126.5|3124.5|3115|3113|3116
1733367600000|2024-12-05 03:00:00|3117.1|3115.1|3127.7|3125.7|3128.9|3126.9|3115.5|3112.5|2362
1733371200000|2024-12-05 04:00:00|3127.6|3125.6|3122.8|3120.8|3131.1|3129.1|3120|3118|891
1733374800000|2024-12-05 05:00:00|3122.6|3120.6|3131.9|3129.9|3138.6|3136.6|3122.5|3120.5|2334
1733378400000|2024-12-05 06:00:00|3131.8|3129.8|3124.3|3122.3|3133.9|3131.9|3120|3118|3620
1733382000000|2024-12-05 07:00:00|3124.2|3122.2|3125.9|3123.9|3136|3134|3121.5|3119.5|1914
1733385600000|2024-12-05 08:00:00|3125.5|3123.5|3127.9|3125.9|3132|3130|3120.6|3118.6|2042
1733389200000|2024-12-05 09:00:00|3127.7|3125.7|3133.4|3131.4|3134.3|3132.3|3124.2|3122.2|1912
1733392800000|2024-12-05 10:00:00|3133.3|3131.3|3135.6|3133.6|3142|3140|3132.8|3130.8|1547
1733396400000|2024-12-05 11:00:00|3135.5|3133.5|3135.6|3133.6|3138.4|3136.4|3132|3130|1447
1733400000000|2024-12-05 12:00:00|3135.7|3133.7|3137.9|3135.9|3138.2|3136.2|3126.4|3124.4|1949
1733403600000|2024-12-05 13:00:00|3138|3136|3138.5|3136.5|3142.9|3140.9|3123.4|3121.4|5234
1733407200000|2024-12-05 14:00:00|3138.6|3136.6|3121.4|3119.4|3141.2|3139.2|3116.9|3114.9|5670
1733410800000|2024-12-05 15:00:00|3121.5|3119.5|3118.6|3116.6|3124.6|3122.6|3102.8|3100.8|6343
1733414400000|2024-12-05 16:00:00|3118.5|3116.5|3119.7|3117.7|3127|3125|3114.5|3112.5|4206
1733418000000|2024-12-05 17:00:00|3119.3|3117.3|3109.9|3107.9|3123.4|3121.4|3103.1|3101.1|4156
1733421600000|2024-12-05 18:00:00|3109.7|3107.7|3113.8|3111.8|3115|3113|3102.2|3100.2|2407
1733425200000|2024-12-05 19:00:00|3113.9|3111.9|3125.6|3123.6|3128.2|3126.2|3113.8|3111.8|1724
1733428800000|2024-12-05 20:00:00|3125.5|3123.5|3134.9|3132.9|3135.2|3133.2|3125.3|3123.3|1330
1733432400000|2024-12-05 21:00:00|3135|3133|3134.9|3131.9|3139.1|3137.1|3130|3128|696
1733439600000|2024-12-05 23:00:00|3134.5|3132.5|3136.7|3134.7|3138.9|3136.9|3134.5|3132.5|713
1733443200000|2024-12-06 00:00:00|3136.8|3134.8|3125|3122|3137.9|3135.9|3123.7|3121.3|975
1733446800000|2024-12-06 01:00:00|3125.1|3122.1|3098.2|3096.2|3129.4|3126.9|3091.8|3089.8|5944
1733450400000|2024-12-06 02:00:00|3098.3|3096.3|3117.5|3115.5|3120.9|3118.7|3096.3|3094.3|3080
1733454000000|2024-12-06 03:00:00|3117.8|3115.8|3139.4|3137.4|3143.4|3141.4|3116.9|3114.9|3470
1733457600000|2024-12-06 04:00:00|3139.3|3137.3|3143|3141|3144.7|3142.7|3139.1|3137.1|1528
1733461200000|2024-12-06 05:00:00|3142.7|3140.7|3132.6|3130.6|3142.7|3140.7|3125.9|3123.9|2805
1733464800000|2024-12-06 06:00:00|3132.5|3130.5|3131.6|3129.6|3140.3|3137.9|3125|3122.6|3764
1733468400000|2024-12-06 07:00:00|3131.4|3129.4|3126.8|3124.8|3132.4|3130.4|3121.9|3119.9|1971
1733472000000|2024-12-06 08:00:00|3126.9|3124.9|3136.1|3134.1|3136.8|3134.8|3123.9|3121.9|2326
1733475600000|2024-12-06 09:00:00|3135.9|3133.9|3132.9|3130.9|3138.3|3136.3|3128.3|3125.9|2196
1733479200000|2024-12-06 10:00:00|3132.8|3130.8|3119.3|3117.3|3132.9|3130.8|3116.4|3114.4|1696
1733482800000|2024-12-06 11:00:00|3119.2|3117.2|3116.3|3114.3|3124.8|3122.8|3115.5|3113.4|1493
1733486400000|2024-12-06 12:00:00|3116.1|3114.1|3118.9|3116.9|3125.7|3123.7|3110.4|3107.6|2510
1733490000000|2024-12-06 13:00:00|3118.8|3116.8|3126.7|3124.7|3134.1|3132.1|3105.1|3101.3|9021
1733493600000|2024-12-06 14:00:00|3126.9|3124.9|3108.3|3099.3|3137.5|3135.5|3083.4|3081.4|9866
1733497200000|2024-12-06 15:00:00|3104.6|3101.6|3110.2|3108.2|3121.5|3119.5|3100.1|3098.1|7131
1733500800000|2024-12-06 16:00:00|3110.3|3108.3|3117|3115|3128.4|3126.4|3108.6|3106.6|4472
1733504400000|2024-12-06 17:00:00|3116.9|3114.9|3105.4|3103.4|3117.8|3115.8|3103.7|3101.7|3006
1733508000000|2024-12-06 18:00:00|3105.6|3103.6|3104.4|3102.4|3112.3|3110.3|3101.8|3099.8|2102
1733511600000|2024-12-06 19:00:00|3104.5|3102.5|3100.4|3098.4|3104.9|3102.9|3093.4|3091.4|1639
1733515200000|2024-12-06 20:00:00|3100.5|3098.5|3100.3|3098.3|3103.4|3101.4|3097.6|3095.6|1619
1733518800000|2024-12-06 21:00:00|3100.2|3098.2|3099.2|3096.2|3101.1|3099.1|3097.4|3094.4|626
1733698800000|2024-12-08 23:00:00|3105.4|3102.4|3109.1|3107.1|3112.7|3110.7|3097.2|3094.2|2081
1733702400000|2024-12-09 00:00:00|3109.2|3107.2|3099.8|3096.8|3109.2|3107.2|3093.2|3090.3|2232
1733706000000|2024-12-09 01:00:00|3099.9|3096.9|3123.4|3121.4|3130.7|3128.7|3099.3|3096.3|5891
1733709600000|2024-12-09 02:00:00|3123.6|3121.6|3110.9|3108.9|3129.8|3127|3096.8|3093.8|3754
1733713200000|2024-12-09 03:00:00|3110.8|3108.8|3098.1|3095.1|3112.3|3109.7|3097.1|3094.6|2545
1733716800000|2024-12-09 04:00:00|3098|3095|3093.4|3091.4|3098.3|3095.6|3089.9|3087.9|1689
1733720400000|2024-12-09 05:00:00|3093.5|3091.5|3097.5|3095.5|3099.8|3097.3|3087.6|3085.6|2674
1733724000000|2024-12-09 06:00:00|3097.3|3095.3|3114.2|3112.2|3118.9|3116.3|3096.5|3093.5|3901
1733727600000|2024-12-09 07:00:00|3113.5|3111.5|3131.1|3129.1|3132.1|3129.7|3113.3|3111|3382
1733731200000|2024-12-09 08:00:00|3131|3129|3133.8|3131.8|3135|3133|3126.4|3124.4|3021
1733734800000|2024-12-09 09:00:00|3133.9|3131.9|3141.7|3139.7|3143.1|3140.4|3133|3131|2634
1733738400000|2024-12-09 10:00:00|3141.6|3139.6|3163.4|3161.4|3164.9|3162.9|3139.9|3137.9|2204
1733742000000|2024-12-09 11:00:00|3163.7|3161.7|3166.6|3164.6|3171.6|3169.2|3157.6|3155.6|2476
1733745600000|2024-12-09 12:00:00|3166.4|3164.4|3174.7|3171.7|3175.8|3172.8|3160.5|3158.5|2801
1733749200000|2024-12-09 13:00:00|3175|3172|3207.5|3204.5|3209.4|3206.9|3168.4|3165.4|7170
1733752800000|2024-12-09 14:00:00|3207.7|3204.7|3223.8|3220.8|3226.3|3224.3|3198.1|3196.1|7525
1733756400000|2024-12-09 15:00:00|3223.7|3220.7|3211.6|3209.6|3229.5|3227.5|3209.9|3207.9|7564
1733760000000|2024-12-09 16:00:00|3211.7|3209.7|3209.3|3207.3|3216.6|3214.6|3200.3|3198.3|4749
1733763600000|2024-12-09 17:00:00|3209.2|3207.2|3201.8|3199.8|3212.6|3210.6|3201.3|3199.3|3309
1733767200000|2024-12-09 18:00:00|3201.9|3199.9|3190.8|3188.8|3201.9|3199.9|3188.9|3186.9|3507
1733770800000|2024-12-09 19:00:00|3190.6|3188.6|3186.7|3184.7|3192|3190|3182.2|3180.2|2094
1733774400000|2024-12-09 20:00:00|3186.8|3184.8|3180.4|3178.4|3187.1|3185.1|3178.2|3176.2|1916
1733778000000|2024-12-09 21:00:00|3180.7|3178.7|3185|3182|3186|3183.3|3180.1|3178.1|730
1733785200000|2024-12-09 23:00:00|3184.2|3181.2|3191.9|3189.9|3192.9|3190.9|3181.6|3179|566
1733788800000|2024-12-10 00:00:00|3192|3190|3198.3|3195.3|3198.8|3196.3|3187.2|3185.2|1190
1733792400000|2024-12-10 01:00:00|3198.2|3195.2|3191.9|3189.9|3201.6|3199.1|3182.3|3180.3|4449
1733796000000|2024-12-10 02:00:00|3192.1|3190.1|3200.2|3197.2|3203.3|3200.3|3189.9|3187.3|4652
1733799600000|2024-12-10 03:00:00|3200.1|3197.1|3201.1|3198.1|3204.8|3201.8|3193.2|3190.2|3897
1733803200000|2024-12-10 04:00:00|3201.2|3198.2|3198.2|3196.2|3207.4|3204.4|3198|3196|1739
1733806800000|2024-12-10 05:00:00|3198.6|3196.6|3196.8|3193.8|3202.4|3199.4|3193|3190|3162
1733810400000|2024-12-10 06:00:00|3196.6|3193.6|3194.6|3192.6|3199.4|3197.1|3188.3|3185.8|3937
1733814000000|2024-12-10 07:00:00|3194.7|3192.7|3177.5|3175.5|3195|3193|3176.3|3174.3|2458
1733817600000|2024-12-10 08:00:00|3177.6|3175.6|3183.1|3181.1|3186.4|3184.2|3172.1|3170|2974
1733821200000|2024-12-10 09:00:00|3183|3181|3183|3181|3191.1|3189.1|3179.3|3177.3|2983
1733824800000|2024-12-10 10:00:00|3182.8|3180.8|3189.3|3187.3|3193.4|3191.4|3178.3|3176.1|2932
1733828400000|2024-12-10 11:00:00|3188.7|3186.7|3191|3189|3191.6|3189.6|3181.8|3179.8|2686
1733832000000|2024-12-10 12:00:00|3190.9|3188.9|3193|3191|3196.6|3194.6|3183|3180.6|3436
1733835600000|2024-12-10 13:00:00|3193.2|3191.2|3192.7|3190.7|3194.7|3192.7|3176.1|3173.7|6262
1733839200000|2024-12-10 14:00:00|3192.6|3190.6|3202.2|3199.2|3208.5|3206.1|3190.5|3188.5|6576
1733842800000|2024-12-10 15:00:00|3201.6|3198.6|3195.4|3193.4|3202.6|3199.6|3187.2|3185.2|6047
1733846400000|2024-12-10 16:00:00|3195.5|3193.5|3199.7|3197.7|3200.4|3198.4|3186|3184|4614
1733850000000|2024-12-10 17:00:00|3199.8|3197.8|3206.6|3204.6|3210.7|3208.7|3197.9|3195.9|2470
1733853600000|2024-12-10 18:00:00|3206.7|3204.7|3202.8|3200.8|3210|3208|3201.5|3199.5|2313
1733857200000|2024-12-10 19:00:00|3203|3201|3190.9|3188.9|3207.1|3205.1|3190.7|3188.7|1293
1733860800000|2024-12-10 20:00:00|3190.6|3188.6|3183|3181|3190.6|3188.6|3181.2|3179.2|1253
1733864400000|2024-12-10 21:00:00|3183.2|3181.2|3192.6|3189.6|3194.9|3192.9|3182.2|3180.2|867
1733871600000|2024-12-10 23:00:00|3193.5|3190.5|3192.7|3189.7|3196.8|3194|3190.1|3188|809
1733875200000|2024-12-11 00:00:00|3192.6|3189.6|3201.8|3198.8|3202.1|3199.1|3190.9|3187.9|1513
1733878800000|2024-12-11 01:00:00|3201.7|3198.7|3202.6|3199.6|3209|3206|3192.4|3190.4|4445
1733882400000|2024-12-11 02:00:00|3202.7|3199.7|3197.5|3195.5|3211.5|3208.7|3195.1|3193.1|3112
1733886000000|2024-12-11 03:00:00|3197.6|3195.6|3177.2|3168.2|3200.3|3198.3|3171.3|3164.8|2671
1733889600000|2024-12-11 04:00:00|3177.4|3168.4|3163.5|3160.5|3184.6|3177.1|3157.1|3148.1|1178
1733893200000|2024-12-11 05:00:00|3167.7|3155.7|3176.5|3165.8|3179.9|3169.3|3157.1|3146.1|1628
1733896800000|2024-12-11 06:00:00|3176.2|3165.7|3180.9|3174.7|3185.7|3176.9|3175.7|3164.9|1807
1733900400000|2024-12-11 07:00:00|3181.2|3175.2|3162.7|3159.7|3182.4|3176.2|3160.9|3156.9|3452
1733904000000|2024-12-11 08:00:00|3162.5|3159.5|3174.1|3171.1|3192|3185|3159.5|3155|2221
1733907600000|2024-12-11 09:00:00|3173.9|3170.9|3167.6|3164.6|3177.7|3173.9|3165.8|3163.5|1910
1733911200000|2024-12-11 10:00:00|3167.4|3164.4|3166.1|3163.1|3178.3|3170.2|3163.6|3160|2463
1733914800000|2024-12-11 11:00:00|3165.9|3162.9|3171.6|3168.6|3174|3171.3|3162.4|3159.4|3221
1733918400000|2024-12-11 12:00:00|3171.7|3168.7|3170.1|3168.1|3179.2|3177.2|3167.8|3165.4|2425
1733922000000|2024-12-11 13:00:00|3170|3168|3172.1|3169.1|3177.5|3173.2|3160.3|3154.3|5544
1733925600000|2024-12-11 14:00:00|3172.3|3169.3|3198.4|3195.4|3198.9|3195.9|3172|3169|5107
1733929200000|2024-12-11 15:00:00|3198.6|3195.6|3207.4|3205.4|3215.6|3212.6|3197.8|3195.5|6552
1733932800000|2024-12-11 16:00:00|3207.7|3205.7|3213.9|3211.9|3218.7|3216.7|3200.8|3198.8|4434
1733936400000|2024-12-11 17:00:00|3214|3212|3197|3195|3220.2|3218.2|3195.6|3193.6|2205
1733940000000|2024-12-11 18:00:00|3196.7|3194.7|3182.6|3180.6|3203.4|3201.4|3181.1|3179.1|2753
1733943600000|2024-12-11 19:00:00|3182.4|3180.4|3194.4|3192.4|3198.7|3196.7|3179.6|3176.6|2031
1733947200000|2024-12-11 20:00:00|3194.5|3192.5|3188.5|3186.5|3200.4|3198.4|3188|3186|1603
1733950800000|2024-12-11 21:00:00|3188.8|3186.8|3190.9|3187.9|3193.6|3190.5|3187.7|3185.7|772
1733958000000|2024-12-11 23:00:00|3193.6|3187.3|3196.3|3191.3|3196.5|3191.9|3187.7|3185.7|573
1733961600000|2024-12-12 00:00:00|3195.9|3190.8|3205.4|3202.4|3205.9|3202.9|3194.8|3190.8|1178
1733965200000|2024-12-12 01:00:00|3206.4|3203.4|3195.7|3192.7|3210.4|3207.4|3190|3187.1|3259
1733968800000|2024-12-12 02:00:00|3195.8|3192.8|3197.1|3194.1|3201.3|3195.5|3188.2|3184.6|2302
1733972400000|2024-12-12 03:00:00|3197.3|3194.3|3205.1|3202.1|3206|3203|3197|3194|2096
1733976000000|2024-12-12 04:00:00|3204.9|3201.9|3208.9|3202.9|3209.8|3205.8|3204.1|3199.8|793
1733979600000|2024-12-12 05:00:00|3208.3|3203|3217.7|3212.4|3223.4|3218.4|3206.7|3202.9|1791
1733983200000|2024-12-12 06:00:00|3217|3214|3218.9|3215.9|3220|3217|3208.7|3205.7|1657
1733986800000|2024-12-12 07:00:00|3219|3216|3215.9|3212.9|3227.7|3223.3|3211.3|3206.3|1705
1733990400000|2024-12-12 08:00:00|3215.2|3212.2|3227.3|3224.3|3236.8|3231.7|3212.7|3210|3306
1733994000000|2024-12-12 09:00:00|3227|3224|3218.3|3216.3|3228.1|3225.7|3216.7|3214.2|2917
1733997600000|2024-12-12 10:00:00|3218.1|3216.1|3199.8|3196.8|3219.6|3217.4|3197.9|3194.9|2741
1734001200000|2024-12-12 11:00:00|3200|3197|3188.9|3185.9|3200.6|3197.6|3181.1|3179.1|5108
1734004800000|2024-12-12 12:00:00|3189.1|3186.1|3175|3172|3192.1|3189.1|3174.7|3171.7|3038
1734008400000|2024-12-12 13:00:00|3175.3|3172.3|3171.7|3169.7|3193|3189.3|3169.9|3167.8|6705
1734012000000|2024-12-12 14:00:00|3171.1|3169.1|3131|3128|3176.1|3173.5|3117.7|3115.2|9567
1734015600000|2024-12-12 15:00:00|3129.6|3127.6|3098.5|3095.5|3134.7|3132.7|3089.1|3087.1|8830
1734019200000|2024-12-12 16:00:00|3098.7|3095.7|3107.2|3105.2|3109.9|3107.5|3097.4|3094.6|4565
1734022800000|2024-12-12 17:00:00|3107.3|3105.3|3107.7|3105.7|3116.2|3113.2|3104.5|3102.5|2946
1734026400000|2024-12-12 18:00:00|3107.6|3105.6|3105|3103|3110.5|3108.5|3096.2|3094.2|2526
1734030000000|2024-12-12 19:00:00|3104.9|3102.9|3096.9|3094.9|3110|3108|3096|3094|1442
1734033600000|2024-12-12 20:00:00|3097|3095|3098.1|3096.1|3100.1|3098.1|3094.8|3092.8|1316
1734037200000|2024-12-12 21:00:00|3098|3096|3099.8|3094.6|3102.1|3099.7|3094.4|3092.2|1027
1734044400000|2024-12-12 23:00:00|3099.7|3092.4|3092.5|3089.5|3099.7|3095.5|3091.4|3088|589
1734048000000|2024-12-13 00:00:00|3093|3090|3097.4|3094.4|3098.9|3095.9|3088.1|3085.1|968
1734051600000|2024-12-13 01:00:00|3096.6|3093.6|3104.7|3101.7|3112.3|3109.3|3094.3|3091.3|5218
1734055200000|2024-12-13 02:00:00|3105.1|3102.1|3093.8|3090.8|3105.2|3102.2|3090.8|3087.8|3918
1734058800000|2024-12-13 03:00:00|3093.9|3090.9|3095.4|3092.4|3101.3|3098.3|3093.1|3090.1|2020
1734062400000|2024-12-13 04:00:00|3095.5|3092.5|3096.8|3093.8|3097.8|3094.8|3092.1|3089.1|1020
1734066000000|2024-12-13 05:00:00|3096.9|3093.9|3100.7|3097.7|3101|3098|3088.9|3085.9|2202
1734069600000|2024-12-13 06:00:00|3101|3098|3097|3095|3102.7|3100.5|3090.6|3087.6|3079
1734073200000|2024-12-13 07:00:00|3097.1|3095.1|3092.3|3090.3|3100|3097|3092|3090|2651
1734076800000|2024-12-13 08:00:00|3092.1|3090.1|3083.6|3080.6|3095.8|3092.8|3080.5|3077.5|2962
1734080400000|2024-12-13 09:00:00|3083.7|3080.7|3074.1|3071.1|3091|3088|3067.6|3064.6|3913
1734084000000|2024-12-13 10:00:00|3074.2|3071.2|3080.9|3077.9|3085|3082.9|3073.1|3070.1|2807
1734087600000|2024-12-13 11:00:00|3081|3078|3076.3|3073.3|3087.8|3085.8|3076.3|3073.3|2197
1734091200000|2024-12-13 12:00:00|3076.1|3073.1|3084.9|3081.9|3085.4|3082.4|3070.8|3068.6|2601
1734094800000|2024-12-13 13:00:00|3085.1|3082.1|3059|3056|3088.6|3085.6|3048.7|3045.7|6041
1734098400000|2024-12-13 14:00:00|3058.9|3055.9|3055.3|3052.3|3059|3056.5|3044.9|3042.8|6307
1734102000000|2024-12-13 15:00:00|3054.5|3052.5|3052.8|3049.8|3058.9|3056.4|3030|3027.8|6229
1734105600000|2024-12-13 16:00:00|3052.7|3049.7|3049.2|3047.2|3056|3054|3042.5|3039.6|3346
1734109200000|2024-12-13 17:00:00|3049.5|3047.5|3051.9|3049.9|3054.3|3052.3|3045.6|3043.6|2498
1734112800000|2024-12-13 18:00:00|3052|3050|3052.6|3050.6|3059.6|3057.6|3050.6|3048.6|1685
1734116400000|2024-12-13 19:00:00|3052.7|3050.7|3047.2|3045.2|3055.4|3053.4|3045.5|3043.5|1174
1734120000000|2024-12-13 20:00:00|3047.4|3045.4|3049|3046|3049.5|3046.7|3042.8|3040.8|1482
1734123600000|2024-12-13 21:00:00|3049.3|3046.3|3056.1|3053.1|3060.1|3058.1|3048.8|3045.8|1041
1734303600000|2024-12-15 23:00:00|3057.4|3054.4|3061.1|3058.1|3064.1|3061.1|3054.4|3051.4|917
1734307200000|2024-12-16 00:00:00|3060.5|3057.5|3057|3054|3062.5|3059.5|3054.3|3051.3|1214
1734310800000|2024-12-16 01:00:00|3057.6|3054.6|3058.5|3055.5|3064|3061.1|3054.1|3051.9|3623
1734314400000|2024-12-16 02:00:00|3058.9|3055.9|3051|3048|3059.3|3056.3|3048.5|3045.5|2371
1734318000000|2024-12-16 03:00:00|3051.1|3048.1|3053.9|3050.9|3060.4|3057.4|3050.4|3047.4|1347
1734321600000|2024-12-16 04:00:00|3053.8|3050.8|3053.1|3050.1|3058.5|3055.8|3052.3|3049.3|864
1734325200000|2024-12-16 05:00:00|3053|3050|3059.5|3057.5|3060.1|3058.1|3050.5|3047.5|1844
1734328800000|2024-12-16 06:00:00|3059.3|3057.3|3060.5|3057.5|3061.8|3058.8|3053.7|3051.2|2251
1734332400000|2024-12-16 07:00:00|3060.4|3057.4|3064.5|3062.5|3070.4|3068.2|3056.8|3054|1475
1734336000000|2024-12-16 08:00:00|3064.4|3062.4|3065.1|3063.1|3071.9|3069.9|3062.7|3060|2167
1734339600000|2024-12-16 09:00:00|3065.3|3063.3|3065.9|3062.9|3069.5|3066.5|3063.3|3060.5|1428
1734343200000|2024-12-16 10:00:00|3066|3063|3063.6|3060.6|3069.1|3066.1|3062.1|3059.4|1625
1734346800000|2024-12-16 11:00:00|3063.8|3060.8|3068.1|3066.1|3069.5|3067.1|3062.2|3060.1|1294
1734350400000|2024-12-16 12:00:00|3067.9|3065.9|3065.9|3063.9|3070.1|3067.5|3063.5|3060.5|1707
1734354000000|2024-12-16 13:00:00|3065.8|3063.8|3074.4|3071.4|3076.8|3074.7|3064.5|3061.5|3977
1734357600000|2024-12-16 14:00:00|3074.5|3071.5|3059.9|3057.9|3075.5|3072.5|3052.6|3047.3|4372
1734361200000|2024-12-16 15:00:00|3059.6|3057.6|3060.1|3058.1|3064.2|3062.2|3048|3046|4133
1734364800000|2024-12-16 16:00:00|3060.2|3058.2|3059.6|3057.6|3063.5|3061.5|3051.7|3049.7|2429
1734368400000|2024-12-16 17:00:00|3059.4|3057.4|3058.2|3056.2|3064.7|3062.7|3055.8|3053.8|1466
1734372000000|2024-12-16 18:00:00|3058.4|3056.4|3062.3|3060.3|3063|3061|3055.7|3053.7|1364
1734375600000|2024-12-16 19:00:00|3062.4|3060.4|3057.9|3055.9|3064.6|3062.6|3057.9|3055.9|1078
1734379200000|2024-12-16 20:00:00|3057.8|3055.8|3053.2|3051.2|3059.6|3057.6|3052.4|3050.4|1050
1734382800000|2024-12-16 21:00:00|3053.3|3051.3|3054.9|3051.9|3054.9|3052.5|3049.7|3047.6|419
1734390000000|2024-12-16 23:00:00|3053.4|3051.4|3053.6|3050.6|3055.6|3053.3|3048.7|3046.6|483
1734393600000|2024-12-17 00:00:00|3053.8|3050.8|3058.5|3055.5|3058.6|3056.6|3050.4|3047.8|898
1734397200000|2024-12-17 01:00:00|3058.2|3055.2|3061.5|3058.5|3062|3060|3051.4|3049.4|2978
1734400800000|2024-12-17 02:00:00|3061.4|3058.4|3049|3046|3061.7|3058.9|3045.2|3043.1|2696
1734404400000|2024-12-17 03:00:00|3049.1|3046.1|3049.5|3047.5|3052.8|3050.8|3045|3042.6|1558
1734408000000|2024-12-17 04:00:00|3049.7|3047.7|3044.6|3041.6|3053.4|3050.4|3043.9|3041.1|717
1734411600000|2024-12-17 05:00:00|3044.5|3041.5|3048.1|3045.1|3056.2|3054.2|3042.9|3039.9|2288
1734415200000|2024-12-17 06:00:00|3048|3045|3042.5|3040.5|3051.2|3048.9|3039.7|3036.8|2492
1734418800000|2024-12-17 07:00:00|3042.6|3040.6|3050.2|3048.2|3053.8|3051.8|3042|3039.3|1780
1734422400000|2024-12-17 08:00:00|3050|3048|3028.4|3025.4|3050.2|3048.2|3025.5|3022.5|2474
1734426000000|2024-12-17 09:00:00|3028.3|3025.3|3030.1|3027.1|3034.6|3031.6|3023|3020|3188
1734429600000|2024-12-17 10:00:00|3030.3|3027.3|3022|3019|3033|3030.2|3022|3019|2180
1734433200000|2024-12-17 11:00:00|3021.8|3018.8|3032.3|3029.3|3034.7|3031.7|3019.6|3016.6|2202
1734436800000|2024-12-17 12:00:00|3032.1|3029.1|3030.3|3027.3|3036.8|3034.5|3028.9|3026.2|1924
1734440400000|2024-12-17 13:00:00|3030|3027|3023.1|3021.1|3038.4|3035.4|3019|3016|5268
1734444000000|2024-12-17 14:00:00|3023.2|3021.2|3020.8|3017.8|3045.5|3042.5|3016|3014|5914
1734447600000|2024-12-17 15:00:00|3020.9|3017.9|3041.1|3039.1|3042.7|3040.7|3019.1|3016.2|4226
1734451200000|2024-12-17 16:00:00|3041.2|3039.2|3046.2|3044.2|3051|3048.5|3036.7|3034.7|3222
1734454800000|2024-12-17 17:00:00|3046|3044|3049.7|3047.7|3051.7|3049.7|3042.2|3040.2|1944
1734458400000|2024-12-17 18:00:00|3049.8|3047.8|3053.2|3051.2|3054.3|3052.3|3042.4|3040.4|1917
1734462000000|2024-12-17 19:00:00|3053.1|3051.1|3049.5|3047.5|3055.4|3053.4|3048|3046|1238
1734465600000|2024-12-17 20:00:00|3049.6|3047.6|3052.4|3050.4|3053.6|3051.6|3047.9|3045.9|1316
1734469200000|2024-12-17 21:00:00|3052.5|3050.5|3055.8|3052.8|3055.9|3053.5|3051.5|3049.5|725
1734476400000|2024-12-17 23:00:00|3053.8|3050.8|3053.1|3050.1|3053.8|3050.8|3048.7|3046.3|456
1734480000000|2024-12-18 00:00:00|3053|3050|3054.9|3051.9|3056.5|3053.5|3052|3049|940
1734483600000|2024-12-18 01:00:00|3055.4|3052.4|3057.2|3054.2|3059.5|3056.5|3050|3047|3136
1734487200000|2024-12-18 02:00:00|3057.4|3054.4|3047.4|3044.4|3057.6|3054.6|3046.5|3043.5|2085
1734490800000|2024-12-18 03:00:00|3047.2|3044.2|3039.9|3036.9|3047.6|3044.6|3038.4|3036.1|1659
1734494400000|2024-12-18 04:00:00|3039.7|3036.7|3041|3038|3042.6|3040.5|3038.1|3035.2|685
1734498000000|2024-12-18 05:00:00|3040.7|3037.7|3046.2|3043.2|3050.5|3047.5|3039.1|3036.2|1581
1734501600000|2024-12-18 06:00:00|3046|3043|3043.3|3041.3|3047.7|3044.7|3038.1|3035.3|2410
1734505200000|2024-12-18 07:00:00|3043.6|3041.6|3041.5|3039.5|3047.8|3045.8|3036.8|3033.8|1544
1734508800000|2024-12-18 08:00:00|3041.7|3039.7|3041.3|3038.3|3045.2|3042.4|3036.2|3033.4|1835
1734512400000|2024-12-18 09:00:00|3041.2|3038.2|3043.3|3040.3|3043.7|3041.1|3036.6|3033.6|1702
1734516000000|2024-12-18 10:00:00|3043.1|3040.1|3043.8|3041.8|3049.6|3046.6|3041.6|3038.6|1456
1734519600000|2024-12-18 11:00:00|3044.4|3042.4|3039|3036|3046.5|3044.5|3038.4|3036|1105
1734523200000|2024-12-18 12:00:00|3038.7|3035.7|3036.5|3034.5|3045.4|3043.4|3035|3033|1487
1734526800000|2024-12-18 13:00:00|3036.2|3034.2|3033.5|3031.5|3040.6|3038.1|3029.9|3027.9|4018
1734530400000|2024-12-18 14:00:00|3033.8|3031.8|3024.9|3021.9|3037.1|3035.1|3022.3|3019.8|4636
1734534000000|2024-12-18 15:00:00|3024.7|3021.7|3023.8|3021.8|3028.5|3026.5|3019.1|3016.8|3345
1734537600000|2024-12-18 16:00:00|3023.6|3021.6|3014.8|3012.8|3024.5|3022.1|3012.6|3010.6|2561
1734541200000|2024-12-18 17:00:00|3014.9|3012.9|3021.7|3019.7|3028.2|3026.2|3013.3|3011.3|1920
1734544800000|2024-12-18 18:00:00|3021.8|3019.8|3026.3|3019|3029.1|3027.1|3021.1|3019|1835
1734548400000|2024-12-18 19:00:00|3026.7|3018.5|2979.3|2977.3|3026.7|3018.5|2975.8|2973.8|10515
1734552000000|2024-12-18 20:00:00|2979.4|2977.4|2949|2947|2983.8|2981.8|2939.5|2937.5|9396
1734555600000|2024-12-18 21:00:00|2949.4|2947.4|2936.5|2933.5|2954.9|2951.9|2931.9|2929.3|3291
1734562800000|2024-12-18 23:00:00|2936.7|2933.7|2934.1|2931.1|2939.7|2936.7|2926.7|2923.7|1436
1734566400000|2024-12-19 00:00:00|2934.2|2931.2|2961.1|2958.1|2965.5|2962.5|2933.6|2930.6|2424
1734570000000|2024-12-19 01:00:00|2961.3|2958.3|2950.8|2947.8|2962.9|2960.7|2942.7|2940.6|5453
1734573600000|2024-12-19 02:00:00|2950.7|2947.7|2951.7|2948.7|2954.6|2951.6|2943.9|2941.3|3003
1734577200000|2024-12-19 03:00:00|2951.8|2948.8|2947.8|2944.8|2953.5|2950.5|2942.7|2940|2191
1734580800000|2024-12-19 04:00:00|2947.9|2944.9|2944.2|2942.2|2949|2946|2937.1|2934.9|1268
1734584400000|2024-12-19 05:00:00|2944.1|2942.1|2946.2|2943.2|2953.7|2950.7|2944.1|2941.5|2040
1734588000000|2024-12-19 06:00:00|2946.1|2943.1|2958.6|2956.6|2962.7|2960.7|2942|2939|3042
1734591600000|2024-12-19 07:00:00|2958.4|2956.4|2958|2955|2967.8|2964.8|2955.9|2953.9|2674
1734595200000|2024-12-19 08:00:00|2957.8|2954.8|2960.4|2957.4|2962.5|2959.5|2950.5|2947.8|2619
1734598800000|2024-12-19 09:00:00|2960.3|2957.3|2956.6|2953.6|2964.4|2961.6|2955.7|2952.7|2246
1734602400000|2024-12-19 10:00:00|2956.5|2953.5|2955.8|2952.8|2973.2|2970.2|2950.9|2947.9|2493
1734606000000|2024-12-19 11:00:00|2955.9|2952.9|2955.7|2952.7|2960.3|2958|2953.9|2950.9|1966
1734609600000|2024-12-19 12:00:00|2955.8|2952.8|2934.9|2931.9|2955.8|2952.8|2929.6|2926.6|3243
1734613200000|2024-12-19 13:00:00|2934.8|2931.8|2913|2910|2940.4|2937.4|2911.3|2908.3|7840
1734616800000|2024-12-19 14:00:00|2912.5|2909.5|2897.3|2894.3|2927.1|2924.6|2895.8|2892.8|6526
1734620400000|2024-12-19 15:00:00|2897.7|2894.7|2882.3|2880.3|2898|2895.7|2876.2|2873.3|6238
1734624000000|2024-12-19 16:00:00|2882.2|2880.2|2887.3|2885.3|2898.8|2896.8|2880.3|2878.3|4067
1734627600000|2024-12-19 17:00:00|2887.5|2885.5|2895.4|2893.4|2896.3|2894.3|2884.6|2882.6|2646
1734631200000|2024-12-19 18:00:00|2895.5|2893.5|2909|2907|2912.3|2909.9|2894.3|2892.3|2385
1734634800000|2024-12-19 19:00:00|2908.8|2906.8|2906.4|2904.4|2915.3|2913.3|2906|2904|1987
1734638400000|2024-12-19 20:00:00|2906.5|2904.5|2912.1|2910.1|2918.4|2915.9|2906.5|2904.5|1783
1734642000000|2024-12-19 21:00:00|2912.5|2910.5|2905.8|2902.8|2912.6|2910.6|2904|2901.3|831
1734649200000|2024-12-19 23:00:00|2904.2|2901.2|2904.7|2901.7|2906|2903.9|2901.4|2898.8|710
1734652800000|2024-12-20 00:00:00|2904.4|2901.4|2895.8|2892.8|2905.4|2902.8|2895.7|2892.7|990
1734656400000|2024-12-20 01:00:00|2896|2893|2905.8|2902.8|2909.3|2906.3|2892.3|2889.3|4243
1734660000000|2024-12-20 02:00:00|2905.7|2902.7|2894.9|2891.9|2906|2903|2888.8|2885.8|2750
1734663600000|2024-12-20 03:00:00|2894.8|2891.8|2893.3|2890.3|2897|2894|2886.7|2883.7|1745
1734667200000|2024-12-20 04:00:00|2893.2|2890.2|2899.7|2896.7|2902.6|2899.6|2893.2|2890.2|1456
1734670800000|2024-12-20 05:00:00|2899.8|2896.8|2904|2901|2906.4|2903.4|2897|2894|2002
1734674400000|2024-12-20 06:00:00|2903.8|2900.8|2910|2907|2913|2910.9|2902.1|2899.1|2460
1734678000000|2024-12-20 07:00:00|2909.9|2906.9|2905.2|2902.2|2909.9|2906.9|2899|2896|2077
1734681600000|2024-12-20 08:00:00|2905|2902|2898.3|2895.3|2910.4|2907.4|2896.2|2893.2|2703
1734685200000|2024-12-20 09:00:00|2898.6|2895.6|2892.3|2889.3|2900.8|2897.8|2886.3|2883.3|2325
1734688800000|2024-12-20 10:00:00|2892.6|2889.6|2885.5|2882.5|2895.5|2892.5|2884.3|2881.3|2147
1734692400000|2024-12-20 11:00:00|2885.6|2882.6|2887.8|2884.8|2890.4|2887.8|2882.3|2879.3|1794
1734696000000|2024-12-20 12:00:00|2887.9|2884.9|2889.8|2886.8|2894.5|2892|2881.6|2879.6|1936
1734699600000|2024-12-20 13:00:00|2889.9|2886.9|2902.1|2900.1|2909.3|2907.3|2886|2878.3|5516
1734703200000|2024-12-20 14:00:00|2902.5|2899.5|2926.4|2914.4|2935.5|2933.5|2900.5|2898.5|6158
1734706800000|2024-12-20 15:00:00|2927.9|2915.3|2953.1|2950.1|2956|2953.3|2919.8|2915.3|6631
1734710400000|2024-12-20 16:00:00|2953.2|2950.2|2943.5|2941.5|2956.4|2954|2940.9|2938.4|4557
1734714000000|2024-12-20 17:00:00|2943.6|2941.6|2944.2|2942.2|2949.5|2947.5|2940.6|2937.9|2605
1734717600000|2024-12-20 18:00:00|2944|2942|2962.5|2959.5|2969.3|2966.3|2942.4|2940.2|2414
1734721200000|2024-12-20 19:00:00|2962.6|2959.6|2961.3|2959.3|2971.4|2968.4|2961|2959|1969
1734724800000|2024-12-20 20:00:00|2961.4|2959.4|2955.3|2953.3|2961.8|2959.8|2952.9|2950.6|1862
1734728400000|2024-12-20 21:00:00|2955.5|2953.5|2954.1|2951.1|2960|2954.2|2948.7|2945.7|1019
1734908400000|2024-12-22 23:00:00|2968.1|2960.1|2971|2968|2974.2|2971.2|2964.4|2956.9|2015
1734912000000|2024-12-23 00:00:00|2972|2969|2960.6|2957.6|2973.1|2969|2959.9|2955.7|2608
1734915600000|2024-12-23 01:00:00|2960.4|2957.4|2962.5|2959.5|2966.6|2963.6|2954.4|2951.4|4718
1734919200000|2024-12-23 02:00:00|2962.4|2959.4|2972.4|2969.4|2974.2|2971.2|2960.8|2957.8|2808
1734922800000|2024-12-23 03:00:00|2972.8|2969.8|2966.5|2963.5|2978.8|2974.5|2965.2|2962.2|2128
1734926400000|2024-12-23 04:00:00|2966.4|2963.4|2967.3|2964.3|2970.3|2966.6|2962.4|2959.4|1639
1734930000000|2024-12-23 05:00:00|2967.5|2964.5|2969.4|2966.4|2976.7|2973.7|2966.4|2961.6|2784
1734933600000|2024-12-23 06:00:00|2969.5|2966.5|2978.7|2975.7|2980.7|2977.7|2963.1|2960.1|3329
1734937200000|2024-12-23 07:00:00|2978.9|2975.9|2981|2978|2989.1|2986.1|2977.7|2974.7|3079
1734940800000|2024-12-23 08:00:00|2980.9|2977.9|2977.1|2974.1|2982.1|2979.1|2968.5|2965.6|3124
1734944400000|2024-12-23 09:00:00|2977.2|2974.2|2973.6|2970.6|2979.3|2975.8|2971.7|2967|2847
1734948000000|2024-12-23 10:00:00|2973.3|2970.3|2964.8|2961.8|2977|2974|2961.2|2958.2|2445
1734951600000|2024-12-23 11:00:00|2964.7|2961.7|2963.5|2960.5|2968.3|2966.3|2954.7|2951.7|2423
1734955200000|2024-12-23 12:00:00|2963.8|2960.8|2964.5|2961.5|2969.6|2966.6|2960.7|2957.7|2759
1734958800000|2024-12-23 13:00:00|2964.4|2961.4|2962.2|2956.2|2974.3|2969|2959.8|2955.3|3685
1734962400000|2024-12-23 14:00:00|2961.4|2958.4|2961.4|2953.5|2969.1|2966.1|2956.5|2951.3|5202
1734966000000|2024-12-23 15:00:00|2961.3|2954.7|2951.4|2948.4|2962.5|2958.6|2943.3|2940.3|6674
1734969600000|2024-12-23 16:00:00|2951.5|2948.5|2968.1|2965.1|2968.4|2965.8|2950.5|2947.5|4272
1734973200000|2024-12-23 17:00:00|2968|2965|2962.2|2959.2|2972.9|2970.3|2961.9|2958.9|3636
1734976800000|2024-12-23 18:00:00|2962.3|2959.3|2969.1|2966.1|2972.3|2969.7|2962.3|2959.3|3013
1734980400000|2024-12-23 19:00:00|2969.2|2966.2|2970.3|2967.3|2973|2970.4|2967.1|2964.1|2200
1734984000000|2024-12-23 20:00:00|2970.6|2967.6|2966.2|2963.2|2972.1|2969.6|2964.6|2962.1|2698
1734987600000|2024-12-23 21:00:00|2966.1|2963.1|2967.9|2964.9|2969.5|2965.4|2964.9|2960.4|1009
1734994800000|2024-12-23 23:00:00|2971|2965.9|2973|2967.9|2977.3|2971.4|2969.2|2962.8|1163
1734998400000|2024-12-24 00:00:00|2975.3|2968.4|2969.2|2966.2|2975.9|2970|2965.8|2962.1|1289
1735002000000|2024-12-24 01:00:00|2969.1|2966.1|2974.7|2971.7|2977.3|2972.4|2966.8|2962.7|2337
1735005600000|2024-12-24 02:00:00|2974.8|2971.8|2974.2|2971.2|2983.8|2977.6|2974|2969.6|2142
1735009200000|2024-12-24 03:00:00|2973.9|2970.9|2973.8|2970.8|2981.2|2975.5|2971|2966|1642
1735012800000|2024-12-24 04:00:00|2973.6|2970.6|2980.4|2973.2|2980.7|2975.5|2970.9|2966|1520
1735016400000|2024-12-24 05:00:00|2978.1|2975.1|2972.6|2969.6|2982.5|2977.9|2969.8|2965.8|1889
1735020000000|2024-12-24 06:00:00|2972.3|2969.3|2970.4|2967.4|2973.1|2970.1|2966.4|2962.8|1863
1735023600000|2024-12-24 07:00:00|2970.5|2967.5|2967.2|2964.2|2978.2|2975.2|2966.4|2963.4|1630
1735027200000|2024-12-24 08:00:00|2967.5|2964.5|2964.5|2961.5|2972.9|2969.9|2963.2|2960.2|1794
1735030800000|2024-12-24 09:00:00|2964.6|2961.6|2956.6|2953.6|2967|2964|2955.1|2952.1|1732
1735034400000|2024-12-24 10:00:00|2956.3|2953.3|2957.7|2954.7|2961.1|2958.1|2953.4|2950.4|1544
1735038000000|2024-12-24 11:00:00|2957.5|2954.5|2952.9|2949.9|2958.8|2955.8|2951.1|2948.1|1571
1735041600000|2024-12-24 12:00:00|2952.8|2949.8|2952.3|2949.3|2956.1|2951.6|2949.1|2944.5|1675
1735045200000|2024-12-24 13:00:00|2955.5|2952.5|2964.8|2961.8|2967.2|2964.2|2952.3|2949.3|2916
1735048800000|2024-12-24 14:00:00|2964.9|2961.9|2957.8|2954.8|2968.3|2965.9|2953.9|2950.9|4292
1735052400000|2024-12-24 15:00:00|2957.5|2954.5|2957|2954|2967.9|2964.9|2953.7|2950.7|3342
1735056000000|2024-12-24 16:00:00|2956.8|2953.8|2966.9|2963.9|2968.6|2966.6|2956.2|2953.2|2873
1735059600000|2024-12-24 17:00:00|2966.8|2963.8|2968.8|2965.8|2972|2969|2964.3|2961.6|2522
1735063200000|2024-12-24 18:00:00|2968.6|2965.6|2967|2958|2971|2968|2962.5|2954.7|1207
1735167600000|2024-12-25 23:00:00|2973.6|2965.9|2969.7|2966.7|2974.9|2969.7|2968.2|2960.8|1129
1735171200000|2024-12-26 00:00:00|2971|2965.4|2972.7|2969.7|2976.1|2971.2|2968|2964|1437
1735174800000|2024-12-26 01:00:00|2972.6|2969.6|2970.5|2967.5|2977.3|2974.3|2968.6|2965.2|2529
1735178400000|2024-12-26 02:00:00|2970.2|2967.2|2969.7|2966.7|2970.6|2967.6|2962.5|2959.5|1918
1735182000000|2024-12-26 03:00:00|2969.6|2966.6|2972.1|2969.1|2974.5|2970.7|2966.9|2963.2|2379
1735185600000|2024-12-26 04:00:00|2972.4|2969.4|2966.2|2963.2|2972.7|2969.7|2965.2|2962.2|2006
1735189200000|2024-12-26 05:00:00|2965.9|2962.9|2959.4|2956.4|2966.5|2963.5|2958.5|2955.5|2681
1735192800000|2024-12-26 06:00:00|2959.6|2956.6|2958.9|2955.9|2964.2|2961.2|2957.5|2954.5|2469
1735196400000|2024-12-26 07:00:00|2959.1|2956.1|2958.4|2955.4|2960.4|2957.4|2951.1|2948.1|2236
1735200000000|2024-12-26 08:00:00|2958.7|2955.7|2962.9|2959.9|2967.3|2964.3|2954|2950.1|2735
1735203600000|2024-12-26 09:00:00|2962.6|2959.6|2968.8|2965.8|2969.1|2966.1|2959.2|2956.2|2211
1735207200000|2024-12-26 10:00:00|2968.7|2965.7|2974.2|2971.2|2977.1|2974.1|2966.3|2963.3|1771
1735210800000|2024-12-26 11:00:00|2974.5|2971.5|2973.5|2970.5|2978.8|2975.2|2972.2|2968.3|2420
1735214400000|2024-12-26 12:00:00|2973.3|2970.3|2976.7|2973.7|2977.9|2974.9|2966.9|2962.9|3142
1735218000000|2024-12-26 13:00:00|2976.6|2973.6|2979.4|2976.4|2986.7|2984.1|2972.8|2969.8|5674
1735221600000|2024-12-26 14:00:00|2979.1|2976.1|2982|2979|2986.2|2984.2|2970|2967|5094
1735225200000|2024-12-26 15:00:00|2981.7|2978.7|2983.6|2980.6|2988.9|2985.9|2978.7|2975.7|5337
1735228800000|2024-12-26 16:00:00|2983.5|2980.5|2974.9|2971.9|2985.2|2982.2|2974.4|2971.4|3321
1735232400000|2024-12-26 17:00:00|2974.8|2971.8|2967.1|2964.1|2975.6|2972.6|2959|2956|2839
1735236000000|2024-12-26 18:00:00|2967.2|2964.2|2970.5|2967.5|2981.7|2978.8|2966.9|2963.9|3441
1735239600000|2024-12-26 19:00:00|2970.4|2967.4|2977|2974|2980.1|2977.1|2966.9|2964.3|2525
1735243200000|2024-12-26 20:00:00|2976.9|2973.9|2981.3|2978.3|2984.2|2981.3|2974.7|2971.7|2105
1735246800000|2024-12-26 21:00:00|2981.4|2978.4|2984.6|2979|2988.4|2979.8|2978.9|2975.9|892
1735254000000|2024-12-26 23:00:00|2981.9|2978.4|2983.3|2977.2|2987.4|2979.5|2978.2|2969.2|749
1735257600000|2024-12-27 00:00:00|2983.1|2975.5|2981.1|2973.7|2984.8|2979.5|2978.6|2972.6|2893
1735261200000|2024-12-27 01:00:00|2981.2|2974|2981.8|2978.8|2988.1|2982.8|2978.3|2972.1|5965
1735264800000|2024-12-27 02:00:00|2981.7|2978.7|2989.4|2986.4|2993.1|2987.5|2976.5|2971.3|5104
1735268400000|2024-12-27 03:00:00|2990.6|2985.2|2991.4|2985.8|2992.9|2987.4|2984.3|2979|4355
1735272000000|2024-12-27 04:00:00|2991.6|2985.7|2983.4|2978.1|2992.2|2987.3|2982|2976.6|2685
1735275600000|2024-12-27 05:00:00|2983.3|2978|2983.5|2978.1|2988.5|2983.2|2980.6|2975.3|4683
1735279200000|2024-12-27 06:00:00|2982.2|2979.2|2984.2|2979.1|2990.5|2985.3|2981.1|2976.3|4790
1735282800000|2024-12-27 07:00:00|2984.1|2979|2979.2|2976.2|2991.8|2986.8|2978.4|2974.8|3950
1735286400000|2024-12-27 08:00:00|2979.1|2976.1|2972|2969|2980.7|2976.6|2970.5|2966|3217
1735290000000|2024-12-27 09:00:00|2971.6|2968.6|2965.4|2962.4|2973.3|2970.3|2965.3|2960.8|2377
1735293600000|2024-12-27 10:00:00|2966.5|2961.4|2961.5|2958.5|2968.4|2965.3|2956|2951.7|2834
1735297200000|2024-12-27 11:00:00|2961.9|2958.9|2969.8|2966.8|2972|2968.1|2959.5|2954.9|2407
1735300800000|2024-12-27 12:00:00|2970|2967|2955.9|2952.9|2972.5|2969.2|2955.6|2951.5|3185
1735304400000|2024-12-27 13:00:00|2956|2953|2947.1|2944.1|2957.9|2954.9|2935.6|2931.6|8942
1735308000000|2024-12-27 14:00:00|2947.2|2944.2|2952.1|2949.1|2961.4|2957.8|2942.4|2938.9|7983
1735311600000|2024-12-27 15:00:00|2952.3|2949.3|2949.8|2946.8|2957.6|2953.4|2938.1|2935.1|7546
1735315200000|2024-12-27 16:00:00|2949.7|2946.7|2942.8|2939.8|2953.8|2950.2|2940.8|2937.8|5167
1735318800000|2024-12-27 17:00:00|2942.9|2939.9|2940|2937|2943.7|2940.1|2934.7|2931.2|4437
1735322400000|2024-12-27 18:00:00|2941|2936|2943.9|2940.9|2946.4|2942.5|2938.6|2934.7|3101
1735326000000|2024-12-27 19:00:00|2944|2941|2945.5|2942.5|2948.3|2944.4|2941.7|2937.3|2306
1735329600000|2024-12-27 20:00:00|2944.9|2941.9|2940|2937|2946.9|2943|2934.7|2929.9|3092
1735333200000|2024-12-27 21:00:00|2940.1|2937.1|2940.3|2937.3|2944.8|2938.7|2935.2|2932.2|1987
1735513200000|2024-12-29 23:00:00|2945.7|2936.4|2947.4|2944.4|2956.8|2946.8|2942.4|2934.6|1615
1735516800000|2024-12-30 00:00:00|2947|2944|2944.7|2939.7|2949.8|2945.2|2942.5|2936.9|1785
1735520400000|2024-12-30 01:00:00|2943.7|2940.7|2946|2940.6|2950.2|2945.5|2934.9|2929.6|4656
1735524000000|2024-12-30 02:00:00|2945|2942|2941.5|2936.4|2950.5|2945.7|2939.6|2934.9|3010
1735527600000|2024-12-30 03:00:00|2940.4|2937.4|2949.6|2944.5|2950.4|2946.1|2939.1|2933.3|2727
1735531200000|2024-12-30 04:00:00|2949.5|2944.2|2946.8|2943.8|2949.8|2945.7|2943.9|2938.9|1882
1735534800000|2024-12-30 05:00:00|2946.5|2943.5|2947.8|2944.8|2950.1|2946.1|2935.6|2930.5|3768
1735538400000|2024-12-30 06:00:00|2949.2|2943.8|2945.9|2940.8|2956.2|2951.1|2942.8|2938.1|5146
1735542000000|2024-12-30 07:00:00|2945.8|2940.7|2946.2|2943.2|2954|2949.9|2936.9|2933.9|3462
1735545600000|2024-12-30 08:00:00|2945.8|2942.8|2936.9|2933.9|2951.9|2948.9|2933.1|2930.1|3979
1735549200000|2024-12-30 09:00:00|2937|2934|2944.2|2941.2|2950.2|2945.9|2934.5|2930.8|3388
1735552800000|2024-12-30 10:00:00|2944.3|2941.3|2940.5|2937.5|2949.1|2944.8|2940.1|2935.8|2474
1735556400000|2024-12-30 11:00:00|2940.6|2937.6|2950.3|2947.3|2954.5|2950.7|2939.7|2936.3|2438
1735560000000|2024-12-30 12:00:00|2950.4|2947.4|2948.2|2945.2|2952.2|2948|2946.1|2941.5|3109
1735563600000|2024-12-30 13:00:00|2948|2945|2911.5|2908.5|2950.1|2946|2910.7|2906.7|6473
1735567200000|2024-12-30 14:00:00|2911.6|2908.6|2919.4|2910.9|2929.8|2926|2903.4|2900.4|8699
1735570800000|2024-12-30 15:00:00|2919.8|2910.8|2889|2886|2920|2913.2|2885.2|2880.6|10393
1735574400000|2024-12-30 16:00:00|2889.5|2886.5|2892|2889|2896|2893|2881.2|2876.7|5573
1735578000000|2024-12-30 17:00:00|2892.4|2889.4|2899.3|2896.3|2901.2|2898.1|2891.8|2887.2|4867
1735581600000|2024-12-30 18:00:00|2899.5|2896.5|2899.9|2896.9|2903|2900|2894.2|2889.9|4780
1735585200000|2024-12-30 19:00:00|2900.3|2897.3|2900.4|2897.4|2903.5|2900.4|2894.1|2890|3946
1735588800000|2024-12-30 20:00:00|2901.4|2895.3|2901.3|2898.3|2909.1|2904.1|2898.7|2894.7|3352
1735592400000|2024-12-30 21:00:00|2902.2|2899.2|2898.9|2889.9|2902.7|2900.6|2894.6|2888|1131
1735599600000|2024-12-30 23:00:00|2895.8|2892.8|2897.4|2891.7|2901.8|2895.2|2887.9|2878.9|1356
1735603200000|2024-12-31 00:00:00|2897.5|2892.1|2898.2|2893|2900.5|2894.7|2894.1|2888.3|1510
1735606800000|2024-12-31 01:00:00|2898.1|2893.1|2899.6|2894.3|2903.9|2898.7|2892.3|2887.2|4762
1735610400000|2024-12-31 02:00:00|2899.8|2894.2|2894.8|2889|2906.4|2901.5|2892.2|2887|3275
1735614000000|2024-12-31 03:00:00|2894.9|2888.9|2887.7|2884.7|2897.1|2891.8|2885.4|2881|3343
1735617600000|2024-12-31 04:00:00|2890.7|2882.4|2890|2887|2893.6|2888.6|2886.6|2882.3|1519
1735621200000|2024-12-31 05:00:00|2891|2886|2886.4|2881.1|2894.2|2888.8|2883.5|2879.2|2866
1735624800000|2024-12-31 06:00:00|2886.3|2881|2887.8|2884.8|2895.9|2890.9|2881|2875.9|3609
1735628400000|2024-12-31 07:00:00|2888.1|2885.1|2895.2|2892.2|2897.1|2894|2885.5|2882.1|2933
1735632000000|2024-12-31 08:00:00|2895.7|2892.7|2895.8|2892.8|2900.1|2896.7|2891|2887.3|3534
1735635600000|2024-12-31 09:00:00|2895.9|2892.9|2899.4|2896.4|2903.4|2899.3|2894.7|2890.9|2671
1735639200000|2024-12-31 10:00:00|2899.2|2896.2|2898.5|2895.5|2900.8|2897.1|2892.7|2888.5|2458
1735642800000|2024-12-31 11:00:00|2898.3|2895.3|2893.2|2890.2|2904.5|2900.2|2890.6|2887|2762
1735646400000|2024-12-31 12:00:00|2892.8|2889.8|2890|2887|2895.2|2891.5|2886.1|2881.8|2995
1735650000000|2024-12-31 13:00:00|2890.2|2887.2|2890.4|2887.4|2905.9|2901.7|2879.9|2876|5339
1735653600000|2024-12-31 14:00:00|2890.6|2887.6|2894.8|2891.8|2896.3|2893.3|2879.1|2875.4|6781
1735657200000|2024-12-31 15:00:00|2894.9|2891.9|2893.8|2890.8|2904.1|2900.9|2888.8|2886.5|7855
1735660800000|2024-12-31 16:00:00|2893.3|2890.3|2889.8|2886.8|2897.1|2894.1|2882.3|2879.3|5488
1735664400000|2024-12-31 17:00:00|2888.5|2885.5|2884.4|2881.4|2892.3|2888.8|2880.3|2876.7|3878
1735668000000|2024-12-31 18:00:00|2885.2|2882.2|2882.9|2879.9|2888.3|2885.3|2881|2877.8|3693
1735671600000|2024-12-31 19:00:00|2883|2880|2888.1|2886.1|2891.1|2888.1|2882.3|2879.3|2321
1735675200000|2024-12-31 20:00:00|2888.3|2885.3|2891.7|2886.6|2896.3|2891.9|2888|2883.6|2738
1735678800000|2024-12-31 21:00:00|2892|2889|2894|2885.9|2895.4|2890.9|2890.2|2883.9|842
1735761600000|2025-01-01 20:00:00|2895|2884.9|2895|2884.9|2895|2884.9|2895|2884.9|1
1735772400000|2025-01-01 23:00:00|2893.4|2884.4|2900.8|2897.8|2901.4|2898.4|2890.7|2884.2|1792
1735776000000|2025-01-02 00:00:00|2901.3|2898.3|2903.7|2900.7|2904.8|2901.8|2898.1|2895.1|1902
1735779600000|2025-01-02 01:00:00|2903.6|2900.6|2924|2921|2933.4|2930.4|2902.2|2899.2|5738
1735783200000|2025-01-02 02:00:00|2924.4|2921.4|2932.9|2929.9|2933.9|2930.9|2922.7|2919.7|3058
1735786800000|2025-01-02 03:00:00|2933.1|2930.1|2930.2|2927.2|2934.6|2931.6|2924.6|2921.6|2005
1735790400000|2025-01-02 04:00:00|2930.4|2927.4|2934.4|2931.4|2935.2|2932.2|2929.1|2926.1|1530
1735794000000|2025-01-02 05:00:00|2934.2|2931.2|2936.4|2933.4|2938.8|2935.8|2932.4|2929.4|2479
1735797600000|2025-01-02 06:00:00|2936.2|2933.2|2941.1|2938.1|2941.9|2938.9|2930.5|2927.5|2625
1735801200000|2025-01-02 07:00:00|2941.2|2938.2|2931.8|2928.8|2941.9|2938.9|2930.5|2927.5|2504
1735804800000|2025-01-02 08:00:00|2931.9|2928.9|2929.3|2926.3|2934.8|2931.8|2918.3|2915.3|3310
1735808400000|2025-01-02 09:00:00|2929.2|2926.2|2931.2|2928.2|2937.7|2934.7|2929.2|2926.2|2641
1735812000000|2025-01-02 10:00:00|2931.4|2928.4|2941.4|2938.4|2946|2943|2928.6|2925.6|3566
1735815600000|2025-01-02 11:00:00|2941.3|2938.3|2943.4|2941.4|2945.7|2942.7|2938.6|2935.6|2272
1735819200000|2025-01-02 12:00:00|2943.7|2940.7|2943.3|2940.3|2947.2|2944.2|2940.8|2937.8|2941
1735822800000|2025-01-02 13:00:00|2943.4|2940.4|2932.2|2929.2|2943.4|2940.4|2919.5|2916.5|5621
1735826400000|2025-01-02 14:00:00|2932.5|2929.5|2940.1|2937.1|2956.4|2953|2928.3|2925.4|6311
1735830000000|2025-01-02 15:00:00|2940|2937|2948.3|2945.3|2953.1|2950.1|2933|2930.3|7041
1735833600000|2025-01-02 16:00:00|2948.1|2945.1|2959.3|2957.3|2961.1|2958.3|2941.3|2938.3|5274
1735837200000|2025-01-02 17:00:00|2959.4|2957.4|2952.8|2949.8|2961.9|2958.9|2943.7|2940.7|3841
1735840800000|2025-01-02 18:00:00|2952.9|2949.9|2945.3|2942.3|2958.1|2955.5|2939.5|2936.5|3694
1735844400000|2025-01-02 19:00:00|2945.2|2942.2|2945.2|2942.2|2949.1|2946.6|2941.6|2939.1|3237
1735848000000|2025-01-02 20:00:00|2945.4|2942.4|2957.3|2954.3|2960.3|2957.8|2943.4|2941|2960
1735851600000|2025-01-02 21:00:00|2957.2|2955.2|2958.4|2955.4|2961.1|2958.1|2956.5|2953.5|898
1735858800000|2025-01-02 23:00:00|2956.5|2953.5|2955.7|2952.7|2960.7|2954.8|2953.9|2950.5|1128
1735862400000|2025-01-03 00:00:00|2956|2953|2960.9|2957.9|2963.6|2959.4|2955.4|2952.4|1589
1735866000000|2025-01-03 01:00:00|2961|2958|2956.2|2953.2|2967.8|2963|2951.3|2948.3|3776
1735869600000|2025-01-03 02:00:00|2956|2953|2962.3|2959.3|2964.8|2961.8|2952.7|2949.7|3747
1735873200000|2025-01-03 03:00:00|2962.2|2959.2|2961.7|2958.7|2966.3|2963.3|2959.2|2956.2|2526
1735876800000|2025-01-03 04:00:00|2961.3|2958.3|2962.8|2959.8|2963.6|2960.6|2959.9|2956.9|1216
1735880400000|2025-01-03 05:00:00|2963.1|2960.1|2958.5|2955.5|2963.1|2960.1|2952.7|2949.7|2737
1735884000000|2025-01-03 06:00:00|2958.3|2955.3|2962.8|2959.8|2963.6|2960.4|2956.8|2953.8|2448
1735887600000|2025-01-03 07:00:00|2962.7|2959.7|2964|2961|2966.7|2963.7|2955|2952|3298
1735891200000|2025-01-03 08:00:00|2964.4|2961.4|2962|2959|2971.4|2968.4|2958.6|2955.6|3380
1735894800000|2025-01-03 09:00:00|2962.2|2959.2|2971|2968|2979.9|2976.4|2962.2|2959.2|2925
1735898400000|2025-01-03 10:00:00|2970.9|2967.9|2976.3|2973.3|2977.7|2974.7|2969.5|2966.5|2395
1735902000000|2025-01-03 11:00:00|2976.2|2973.2|2981.8|2979.8|2984.3|2981.3|2976|2973|2397
1735905600000|2025-01-03 12:00:00|2981.7|2979.7|2981.2|2978.2|2983.2|2980.4|2977|2973.1|2367
1735909200000|2025-01-03 13:00:00|2981|2978|2987.9|2984.9|2988.9|2985.9|2970.4|2967.4|5258
1735912800000|2025-01-03 14:00:00|2987.8|2984.8|2985.7|2982.7|2991.7|2988.7|2979.6|2976.6|6139
1735916400000|2025-01-03 15:00:00|2985.6|2982.6|2978.6|2975.6|2989.4|2986.4|2968.1|2965.1|7150
1735920000000|2025-01-03 16:00:00|2978.7|2975.7|2972|2969|2986.7|2983.7|2969.9|2966.9|3935
1735923600000|2025-01-03 17:00:00|2972.1|2969.1|2958.6|2955.6|2974.1|2971.1|2956.5|2953.5|2940
1735927200000|2025-01-03 18:00:00|2958.7|2955.7|2968.4|2966.4|2969.3|2966.8|2956.7|2953.8|2469
1735930800000|2025-01-03 19:00:00|2968.8|2965.8|2964.4|2961.4|2973.3|2970.3|2964.2|2961.2|1765
1735934400000|2025-01-03 20:00:00|2964.6|2961.6|2962.8|2959.8|2964.8|2961.8|2960.3|2957.3|1948
1735938000000|2025-01-03 21:00:00|2962.9|2959.9|2963.5|2960.5|2967.8|2963|2962.2|2958.3|1018
1736118000000|2025-01-05 23:00:00|2967.8|2964.8|2964.6|2962.6|2971.1|2966.9|2964.5|2959.2|1501
1736121600000|2025-01-06 00:00:00|2965.1|2962.1|2970.6|2967.6|2972.7|2969.7|2963.4|2960.4|2087
1736125200000|2025-01-06 01:00:00|2970.4|2967.4|2965.6|2962.6|2977.3|2974.3|2963.9|2960.8|4423
1736128800000|2025-01-06 02:00:00|2965.5|2962.5|2972.4|2969.4|2973.6|2970.6|2962.1|2959.1|3215
1736132400000|2025-01-06 03:00:00|2972.3|2969.3|2959.3|2956.3|2972.9|2969.9|2958.7|2955.7|2614
1736136000000|2025-01-06 04:00:00|2959.1|2956.1|2957.4|2954.4|2964.2|2961.2|2956.9|2953.9|1869
1736139600000|2025-01-06 05:00:00|2957.2|2954.2|2951.4|2948.4|2960.5|2957.7|2942.3|2939.3|3345
1736143200000|2025-01-06 06:00:00|2951.3|2948.3|2957.9|2954.9|2964|2961|2951.2|2948.2|3501
1736146800000|2025-01-06 07:00:00|2957.7|2954.7|2962.8|2959.8|2968.3|2964.3|2957.4|2954.4|2757
1736150400000|2025-01-06 08:00:00|2962.6|2959.6|2979.1|2976.1|2980.8|2977.8|2959.6|2956.6|3070
1736154000000|2025-01-06 09:00:00|2978.9|2975.9|2979|2976|2982|2979|2975.1|2972.2|2671
1736157600000|2025-01-06 10:00:00|2978.8|2975.8|2975.3|2973.3|2980.2|2977.2|2974.8|2971.8|2260
1736161200000|2025-01-06 11:00:00|2975.2|2973.2|3029.3|3026.3|3031.5|3029.2|2974.7|2971.7|7784
1736164800000|2025-01-06 12:00:00|3028.7|3025.7|3029.6|3026.6|3034.8|3031.8|3014.6|3011.6|5136
1736168400000|2025-01-06 13:00:00|3029.4|3026.4|2989.3|2986.3|3036.5|3033.5|2984.4|2981.4|8673
1736172000000|2025-01-06 14:00:00|2989.5|2986.5|2998.8|2995.8|3003.4|3000.4|2957.9|2954.9|11753
1736175600000|2025-01-06 15:00:00|2998.7|2995.7|3009.1|3006.1|3020.7|3016.2|2998.5|2994|8262
1736179200000|2025-01-06 16:00:00|3009.4|3006.4|3016|3013|3018.8|3015.8|3004.8|3001.8|4831
1736182800000|2025-01-06 17:00:00|3016.1|3013.1|3006.4|3003.4|3019.4|3016.4|3001.9|2998.9|2864
1736186400000|2025-01-06 18:00:00|3006.5|3003.5|2997.2|2994.2|3009.3|3006.3|2996.4|2993.6|3627
1736190000000|2025-01-06 19:00:00|2997.1|2994.1|2996.2|2993.2|2999.4|2996.7|2992.8|2989.8|2509
1736193600000|2025-01-06 20:00:00|2996.1|2993.1|2990.1|2988.1|2997.8|2994.9|2988.5|2986.3|2442
1736197200000|2025-01-06 21:00:00|2991|2988|2997.5|2994.5|2999|2996|2990.9|2988|1045
1736204400000|2025-01-06 23:00:00|2997.9|2991.2|2995.4|2992.4|2999|2994.6|2992.5|2987.1|1201
1736208000000|2025-01-07 00:00:00|2995.6|2992.6|2995.9|2992.9|2997|2994|2989.9|2986.9|1514
1736211600000|2025-01-07 01:00:00|2995.7|2992.7|3006.5|3003.5|3011.2|3008.2|2994.3|2991.3|3652
1736215200000|2025-01-07 02:00:00|3006.8|3003.8|3001.5|2998.5|3010|3007|2999.6|2996.6|2848
1736218800000|2025-01-07 03:00:00|3001.6|2998.6|3008.7|3005.7|3009.5|3006.5|2999.2|2996.2|2227
1736222400000|2025-01-07 04:00:00|3008.6|3005.6|3005.2|3002.2|3009.4|3006.4|3005.2|3002.2|1477
1736226000000|2025-01-07 05:00:00|3005.4|3002.4|3014.8|3011.8|3019.8|3016.8|3004.6|3001.6|3068
1736229600000|2025-01-07 06:00:00|3014.9|3011.9|3009.9|3006.9|3020.1|3017.1|3007.8|3004.8|2856
1736233200000|2025-01-07 07:00:00|3010|3007|3018.6|3015.6|3019.1|3016.1|3008.9|3005.9|2040
1736236800000|2025-01-07 08:00:00|3018.7|3015.7|3021.5|3018.5|3024.8|3021.8|3018.2|3015.2|2488
1736240400000|2025-01-07 09:00:00|3021.4|3018.4|3021|3018|3025.2|3022.2|3019.1|3016.1|2101
1736244000000|2025-01-07 10:00:00|3020.9|3017.9|3023.4|3020.4|3026.1|3023.1|3019.7|3016.7|2431
1736247600000|2025-01-07 11:00:00|3023.6|3020.6|3024.6|3021.6|3026.9|3024.3|3014.1|3011.1|2395
1736251200000|2025-01-07 12:00:00|3024.7|3021.7|3026.1|3023.1|3030.4|3027.4|3021.6|3018.9|4543
1736254800000|2025-01-07 13:00:00|3026.3|3023.3|3038.8|3035.8|3040.7|3037.7|3022.3|3019.3|5782
1736258400000|2025-01-07 14:00:00|3038.9|3035.9|3034.1|3026.3|3039.6|3036.6|3024.7|3022|6550
1736262000000|2025-01-07 15:00:00|3033.8|3024.8|3011.5|3008.5|3033.8|3025.9|2999.6|2996.6|10297
1736265600000|2025-01-07 16:00:00|3011.4|3008.4|3008.7|3005.7|3018.4|3015.4|3006.7|3003.7|6625
1736269200000|2025-01-07 17:00:00|3009.1|3006.1|3013.9|3010.9|3014.6|3011.6|3002.6|2999.9|4544
1736272800000|2025-01-07 18:00:00|3013.7|3010.7|3010.4|3007.4|3014.5|3011.5|3005.7|3003.2|4526
1736276400000|2025-01-07 19:00:00|3010.2|3007.2|3011.9|3008.9|3015.4|3012.4|3004.2|3001.2|3088
1736280000000|2025-01-07 20:00:00|3012.3|3009.3|3004.1|3001.1|3013.3|3010.3|3003.4|3000.7|2588
1736283600000|2025-01-07 21:00:00|3003.9|3000.9|3006.9|3003.9|3008.4|3004|3002.8|3000.1|1147
1736290800000|2025-01-07 23:00:00|3007.1|3000.3|3011|3008|3011.6|3008|3006.2|3000.3|1187
1736294400000|2025-01-08 00:00:00|3010.9|3007.9|3012|3009|3017.1|3014.1|3008.9|3005.9|1348
1736298000000|2025-01-08 01:00:00|3012.1|3009.1|3013.4|3010.4|3015.3|3012.3|3005.8|3002.8|2821
1736301600000|2025-01-08 02:00:00|3013.3|3010.3|3013.6|3010.6|3015.5|3012.5|3004.3|3001.3|2182
1736305200000|2025-01-08 03:00:00|3013.3|3010.3|3003|3000|3013.5|3010.5|3001.3|2998.3|1855
1736308800000|2025-01-08 04:00:00|3003.1|3000.1|3004.8|3001.8|3007.6|3004.6|3001|2998|1192
1736312400000|2025-01-08 05:00:00|3005.2|3002.2|3013.1|3010.1|3015.1|3012.1|3001.5|2998.5|2303
1736316000000|2025-01-08 06:00:00|3012.9|3009.9|3014.1|3011.1|3016.5|3013.5|3008.5|3005.5|3013
1736319600000|2025-01-08 07:00:00|3014.2|3011.2|3005.6|3002.6|3014.4|3011.4|3002.1|2999.1|3461
1736323200000|2025-01-08 08:00:00|3005.3|3002.3|3012.9|3009.9|3017.1|3014.1|3004.8|3001.8|3297
1736326800000|2025-01-08 09:00:00|3012.8|3009.8|3023.2|3020.2|3023.9|3020.9|3012.8|3009.8|2590
1736330400000|2025-01-08 10:00:00|3023.1|3020.1|3023.7|3020.7|3027|3024|3020.9|3017.9|2755
1736334000000|2025-01-08 11:00:00|3023.8|3020.8|3015.5|3012.5|3024.1|3021.1|3005.3|3002.3|4796
1736337600000|2025-01-08 12:00:00|3015.4|3012.4|3007|3004|3018.1|3015.1|3001.8|2998.8|4053
1736341200000|2025-01-08 13:00:00|3007.3|3004.3|3017.5|3014.5|3019.2|3016.2|3003.1|3000.1|5849
1736344800000|2025-01-08 14:00:00|3017.6|3014.6|3018.3|3015.3|3036.7|3033.7|3016.9|3013.9|9700
1736348400000|2025-01-08 15:00:00|3018.6|3015.6|3018.4|3015.4|3030.7|3028.2|3014.5|3011.5|7545
1736352000000|2025-01-08 16:00:00|3018.3|3015.3|3023.7|3020.7|3026|3021.8|3012.8|3009.8|4838
1736355600000|2025-01-08 17:00:00|3023.8|3020.8|3000.1|2997.1|3026.4|3021.7|2981.9|2978|5850
1736359200000|2025-01-08 18:00:00|2999.4|2996.4|3004.1|2995.1|3011.7|3008.7|2996.8|2993.8|4063
1736362800000|2025-01-08 19:00:00|3004|2995|3008|3005|3016.8|3013.8|2994.8|2991.8|5683
1736366400000|2025-01-08 20:00:00|3008.2|3005.2|3011.6|3008.6|3014.7|3012.7|3007.1|3004.1|3412
1736370000000|2025-01-08 21:00:00|3011.5|3008.5|3011.7|3008.7|3018.9|3012.1|3008.9|3005|1180
1736377200000|2025-01-08 23:00:00|3011.9|3008.9|3015.3|3012.3|3019.2|3014|3009|3000|969
1736380800000|2025-01-09 00:00:00|3015.4|3012.4|3008.5|3005.5|3016|3013|3004.6|3001.6|1745
1736384400000|2025-01-09 01:00:00|3008.3|3005.3|3010.6|3007.6|3016.3|3013.3|3007|3004|3732
1736388000000|2025-01-09 02:00:00|3010.5|3007.5|3012|3009|3014.8|3011.8|3004|3001|2669
1736391600000|2025-01-09 03:00:00|3012.3|3009.3|3012|3009|3020.2|3017.2|3011.1|3008.1|1983
1736395200000|2025-01-09 04:00:00|3012.1|3009.1|3015.1|3012.1|3015.7|3012.7|3008.2|3005.2|1318
1736398800000|2025-01-09 05:00:00|3014.9|3011.9|3014.7|3011.7|3020.5|3017.5|3012.8|3009.8|2335
1736402400000|2025-01-09 06:00:00|3014.8|3011.8|3019.1|3016.1|3021.2|3018.2|3013.8|3010.7|3061
1736406000000|2025-01-09 07:00:00|3019.3|3016.3|3009.6|3006.6|3020.9|3016.5|3008.4|3005.4|3456
1736409600000|2025-01-09 08:00:00|3009.9|3006.9|3027|3024|3031.8|3028.8|3007.9|3004.9|4167
1736413200000|2025-01-09 09:00:00|3027.7|3024.7|3027.4|3024.4|3031.3|3028.3|3024.5|3021.5|3342
1736416800000|2025-01-09 10:00:00|3027.3|3024.3|3031.1|3028.1|3036.4|3033.4|3026.6|3023.6|2954
1736420400000|2025-01-09 11:00:00|3031|3028|3035.8|3032.8|3041.4|3038.4|3027.9|3024.9|3246
1736424000000|2025-01-09 12:00:00|3035.9|3032.9|3040.3|3037.3|3042.6|3039.6|3029.9|3026.9|3025
1736427600000|2025-01-09 13:00:00|3040.6|3037.6|3033.4|3030.4|3052.2|3047.4|3031.1|3028.2|5722
1736431200000|2025-01-09 14:00:00|3034|3031|3040.6|3034.8|3046.3|3041.9|3024.2|3021.2|4012
1736434800000|2025-01-09 15:00:00|3039.8|3036.8|3020.7|3017.7|3046|3042.1|3020.6|3017.6|3475
1736438400000|2025-01-09 16:00:00|3021.4|3018.4|3019|3016|3027.5|3024.5|3016.5|3013.5|2820
1736442000000|2025-01-09 17:00:00|3019.5|3016.5|3016.8|3013.8|3020|3017|3001.6|2998.6|2575
1736445600000|2025-01-09 18:00:00|3016.6|3013.6|3013.5|3010.5|3021|3018|3011.3|3007.4|1987
1736449200000|2025-01-09 19:00:00|3012.2|3009.2|3012.4|3009.4|3017.2|3012.3|3009.1|3005.5|1210
1736452800000|2025-01-09 20:00:00|3012.2|3009.2|3012.2|3009.2|3017.2|3015.2|3010.6|3006.6|1139
1736456400000|2025-01-09 21:00:00|3011.6|3008.6|3018|3009|3018.7|3011.1|3009.5|3005.3|920
1736463600000|2025-01-09 23:00:00|3020.2|3011.2|3011|3008|3023.9|3015.6|3010.6|3006.3|1760
1736467200000|2025-01-10 00:00:00|3011.1|3008.1|3014.4|3011.4|3019.4|3015.8|3009.9|3005.6|2015
1736470800000|2025-01-10 01:00:00|3014.2|3011.2|3020.7|3017.7|3022.6|3019.6|3011.5|3007.7|3528
1736474400000|2025-01-10 02:00:00|3020.9|3017.9|3026.9|3023.9|3031.3|3028.3|3018.4|3015.4|2621
1736478000000|2025-01-10 03:00:00|3027.3|3024.3|3028|3025|3031.7|3028.7|3026.1|3023.1|1970
1736481600000|2025-01-10 04:00:00|3027.7|3024.7|3025.2|3022.2|3028.7|3025.7|3020.6|3017.4|1530
1736485200000|2025-01-10 05:00:00|3025.3|3022.3|3028.7|3026.7|3034.1|3031.1|3024.4|3021.4|2105
1736488800000|2025-01-10 06:00:00|3029|3027|3029|3026|3033.3|3030.3|3024.2|3021.2|3141
1736492400000|2025-01-10 07:00:00|3028.9|3025.9|3025.6|3022.6|3030|3027|3018.6|3015.6|2608
1736496000000|2025-01-10 08:00:00|3025.7|3022.7|3029.5|3026.5|3041.2|3038.2|3024.3|3021.3|4022
1736499600000|2025-01-10 09:00:00|3029.4|3026.4|3033.6|3030.6|3036.4|3033.4|3026.7|3023.7|2939
1736503200000|2025-01-10 10:00:00|3034|3031|3039.2|3036.2|3039.5|3036.5|3032.9|3029.9|2746
1736506800000|2025-01-10 11:00:00|3038.9|3035.9|3041.2|3038.2|3046.3|3043.3|3037.2|3034.2|3445
1736510400000|2025-01-10 12:00:00|3041|3038|3036.9|3033.9|3041.9|3038.9|3030.7|3027.7|3928
1736514000000|2025-01-10 13:00:00|3036.7|3033.7|3034.8|3031.8|3038.5|3035.4|2997.9|2993.5|9882
1736517600000|2025-01-10 14:00:00|3034.7|3031.7|3058.4|3050.2|3071.7|3065.5|3031.9|3029.1|12479
1736521200000|2025-01-10 15:00:00|3058.2|3049.2|3035.7|3032.7|3064.2|3061.2|3033.3|3029.5|13711
1736524800000|2025-01-10 16:00:00|3035|3032|3054.4|3051.4|3059.8|3056.8|3026.8|3022.3|9544
1736528400000|2025-01-10 17:00:00|3054.6|3051.6|3043.3|3040.3|3055.5|3052.5|3041.2|3038.2|5865
1736532000000|2025-01-10 18:00:00|3043.4|3040.4|3044|3041|3047.2|3044.2|3031.8|3028.8|5166
1736535600000|2025-01-10 19:00:00|3044.2|3041.2|3041.2|3038.2|3046.3|3043.3|3034.7|3031.7|3775
1736539200000|2025-01-10 20:00:00|3040.9|3037.9|3034.2|3031.2|3041.1|3038|3033|3030.4|3552
1736542800000|2025-01-10 21:00:00|3034.3|3031.3|3041.9|3038.9|3046.2|3041.7|3033.4|3029.5|1415
1736722800000|2025-01-12 23:00:00|3041.4|3038.4|3048.3|3045.3|3049.1|3046.1|3039.8|3036.8|1295
1736726400000|2025-01-13 00:00:00|3047.9|3044.9|3042|3039|3053.7|3050.7|3039.1|3036.1|1174
1736730000000|2025-01-13 01:00:00|3041.9|3038.9|3030.2|3027.2|3042|3039|3025.6|3022.6|2138
1736733600000|2025-01-13 02:00:00|3030.3|3027.3|3034|3031|3039.6|3036.6|3029.4|3026.4|1800
1736737200000|2025-01-13 03:00:00|3033.5|3030.5|3026|3023|3035|3032|3021.1|3018.1|1318
1736740800000|2025-01-13 04:00:00|3026.2|3023.2|3024.1|3021.1|3033.6|3030.6|3020|3017|1000
1736744400000|2025-01-13 05:00:00|3024.2|3021.2|3020.5|3017.5|3027.9|3024.9|3011.8|3008.8|3125
1736748000000|2025-01-13 06:00:00|3020.4|3017.4|3028.6|3025.6|3031.4|3028.4|3018.5|3015.5|3475
1736751600000|2025-01-13 07:00:00|3028.3|3025.3|3024.5|3021.5|3032.1|3029.1|3020.9|3017.9|4259
1736755200000|2025-01-13 08:00:00|3024.6|3021.6|3031.1|3028.1|3039.4|3036.4|3023.7|3020.8|5710
1736758800000|2025-01-13 09:00:00|3031.2|3028.2|3003.3|3000.3|3032.4|3029.4|3002.6|2999.6|5563
1736762400000|2025-01-13 10:00:00|3003.2|3000.2|3004|3001|3007.6|3004.6|2991.9|2988.9|4968
1736766000000|2025-01-13 11:00:00|3003.8|3000.8|2989|2986|3007|3004|2988.2|2985.1|3402
1736769600000|2025-01-13 12:00:00|2988.9|2985.9|2986.7|2983.7|2991.4|2988.4|2957.4|2954.4|8165
1736773200000|2025-01-13 13:00:00|2986|2983|2973.3|2971.3|2988|2985|2964.4|2961.6|6438
1736776800000|2025-01-13 14:00:00|2973.2|2970.2|2981.9|2978.9|2986.9|2983.9|2958.7|2955.7|10193
1736780400000|2025-01-13 15:00:00|2982|2979|2957.4|2954.4|2986.7|2983.7|2954.5|2951.5|9110
1736784000000|2025-01-13 16:00:00|2956.8|2953.8|2962.7|2960.7|2971.2|2968.5|2952.4|2949.4|6001
1736787600000|2025-01-13 17:00:00|2962.7|2960.7|2969.2|2966.2|2973.9|2970.9|2960.4|2957.4|4396
1736791200000|2025-01-13 18:00:00|2969|2966|2963.5|2961.5|2972.1|2969.1|2963.4|2961.2|2735
1736794800000|2025-01-13 19:00:00|2964.1|2961.1|2963.4|2961.4|2965.3|2962.4|2955.6|2952.6|2762
1736798400000|2025-01-13 20:00:00|2963.6|2961.6|2961.4|2959.4|2966.1|2963.1|2958.7|2955.7|2042
1736802000000|2025-01-13 21:00:00|2961.2|2959.2|2962.9|2959.9|2964.9|2962.1|2958.7|2955.9|772
1736809200000|2025-01-13 23:00:00|2964.3|2961.3|2969.2|2966.2|2977.1|2974.1|2963.2|2960.2|1017
1736812800000|2025-01-14 00:00:00|2969.4|2966.4|2969.8|2966.8|2973.1|2970.1|2965.7|2962.7|1020
1736816400000|2025-01-14 01:00:00|2970|2967|2964.9|2961.9|2972.1|2969.1|2961.6|2958.6|2146
1736820000000|2025-01-14 02:00:00|2964.8|2961.8|2962.1|2959.1|2966.5|2963.5|2957.2|2954.2|1713
1736823600000|2025-01-14 03:00:00|2961.9|2958.9|2966|2963|2967.6|2963.9|2958.2|2955.2|2340
1736827200000|2025-01-14 04:00:00|2966.1|2963.1|2972.2|2969.2|2972.4|2969.4|2965|2960.5|995
1736830800000|2025-01-14 05:00:00|2971.7|2968.7|2964.8|2961.8|2972.5|2969.7|2960.2|2957.2|1827
1736834400000|2025-01-14 06:00:00|2965.3|2962.3|2969.4|2966.4|2970.8|2967.8|2959.8|2956.8|2164
1736838000000|2025-01-14 07:00:00|2969.5|2966.5|2977|2974|2978.1|2975.1|2966|2963|2066
1736841600000|2025-01-14 08:00:00|2976.9|2973.9|2976.6|2973.6|2988.4|2985.4|2953.2|2950.2|3795
1736845200000|2025-01-14 09:00:00|2976.7|2973.7|2971.6|2968.6|2978.5|2975.5|2968|2965|1837
1736848800000|2025-01-14 10:00:00|2971.5|2968.5|2971.2|2968.2|2975.6|2972.6|2969.2|2966.2|2136
1736852400000|2025-01-14 11:00:00|2971.3|2968.3|2976.6|2973.6|2977.8|2974.8|2968.4|2965.4|1935
1736856000000|2025-01-14 12:00:00|2976.7|2973.7|2970|2967|2978.6|2975.6|2969.7|2966.7|2149
1736859600000|2025-01-14 13:00:00|2969.9|2966.9|2978|2975|2992.7|2989.9|2967.3|2964.3|5991
1736863200000|2025-01-14 14:00:00|2978|2975|2983.3|2980.3|2984.5|2981.8|2966.3|2963.3|8435
1736866800000|2025-01-14 15:00:00|2983.4|2980.4|2993.3|2990.3|2999.3|2996.3|2982.4|2979.4|8872
1736870400000|2025-01-14 16:00:00|2993.2|2990.2|2984.5|2981.5|2999.6|2996.6|2984.3|2981.3|5868
1736874000000|2025-01-14 17:00:00|2984.3|2981.3|2981.8|2978.8|2990.2|2987.2|2978.4|2975.4|5189
1736877600000|2025-01-14 18:00:00|2981.4|2978.4|2986.9|2984.9|2988|2985.7|2975.1|2972.1|2793
1736881200000|2025-01-14 19:00:00|2987.5|2984.5|2982.8|2979.8|2989.8|2987|2981.4|2978.4|2346
1736884800000|2025-01-14 20:00:00|2982.9|2979.9|2990.7|2987.7|2991.5|2988.8|2978.2|2975.2|2847
1736888400000|2025-01-14 21:00:00|2990.3|2988.3|2991.8|2988.8|2993.4|2989.8|2989.9|2986.9|619
1736895600000|2025-01-14 23:00:00|2991.4|2988.4|2986.5|2983.5|2992.1|2989.1|2983.9|2980.9|573
1736899200000|2025-01-15 00:00:00|2986.4|2983.4|2981.2|2978.2|2987.1|2984.1|2979.4|2976.4|561
1736902800000|2025-01-15 01:00:00|2980.6|2977.6|2977.5|2974.5|2984|2981|2976.9|2973.9|1599
1736906400000|2025-01-15 02:00:00|2977.6|2974.6|2985.5|2982.5|2986.8|2983.8|2975.8|2972.8|2277
1736910000000|2025-01-15 03:00:00|2985.8|2982.8|2987.4|2984.4|2990|2986.4|2982.6|2978.9|1346
1736913600000|2025-01-15 04:00:00|2987.3|2984.3|2982.5|2979.5|2987.3|2984.3|2980.7|2977.7|501
1736917200000|2025-01-15 05:00:00|2982.4|2979.4|2987.5|2984.5|2990.2|2987.2|2979.9|2976.9|1970
1736920800000|2025-01-15 06:00:00|2987.7|2984.7|2997|2994|3000.6|2997.6|2984|2981|1607
1736924400000|2025-01-15 07:00:00|2996.8|2993.8|3001.6|2998.6|3006.5|3003.5|2993|2990|1853
1736928000000|2025-01-15 08:00:00|3001.5|2998.5|3005.9|3002.9|3011.1|3008.1|2999.4|2996.4|2080
1736931600000|2025-01-15 09:00:00|3005.6|3002.6|3012.8|3009.8|3016.1|3013.1|3001.8|2998.8|1813
1736935200000|2025-01-15 10:00:00|3013|3010|3008.8|3005.8|3013.7|3010.7|3004.6|3001.6|1730
1736938800000|2025-01-15 11:00:00|3008.9|3005.9|3006.1|3003.1|3012.3|3009.3|2999.2|2996.2|1760
1736942400000|2025-01-15 12:00:00|3006|3003|2993|2990|3006|3003|2992.1|2989.1|1426
1736946000000|2025-01-15 13:00:00|2993.3|2990.3|3033.2|3030.2|3034.7|3031.7|2988.7|2985.7|7032
1736949600000|2025-01-15 14:00:00|3033|3030|3030.3|3027.3|3044.5|3041.5|3017.1|3014.1|8794
1736953200000|2025-01-15 15:00:00|3030|3027|3030.9|3027.9|3040.2|3037.2|3017.8|3014.8|6583
1736956800000|2025-01-15 16:00:00|3031|3028|3050.3|3047.3|3051.8|3048.8|3030.2|3027.8|4171
1736960400000|2025-01-15 17:00:00|3050.6|3047.6|3061.2|3058.2|3064.6|3061.8|3049.9|3046.9|3404
1736964000000|2025-01-15 18:00:00|3061.3|3058.3|3063.3|3060.3|3069.2|3066.2|3057.6|3054.6|2396
1736967600000|2025-01-15 19:00:00|3063.1|3060.1|3068.1|3065.1|3070.6|3067.6|3062.9|3059.9|1430
1736971200000|2025-01-15 20:00:00|3067.9|3064.9|3072.4|3070.4|3074|3072|3066.7|3063.7|962
1736974800000|2025-01-15 21:00:00|3072.5|3070.5|3071.9|3062.9|3077.3|3074.4|3059.3|3056.3|972
1736982000000|2025-01-15 23:00:00|3070.9|3064.6|3069.2|3066.2|3082.5|3075.4|3067.8|3060.2|779
1736985600000|2025-01-16 00:00:00|3069.2|3066.2|3061|3058|3069.7|3066.5|3059.4|3056.1|1875
1736989200000|2025-01-16 01:00:00|3060.8|3057.8|3074.4|3071.4|3079.4|3076.4|3058.9|3055.5|4184
1736992800000|2025-01-16 02:00:00|3074.6|3071.6|3065.1|3062.1|3076.3|3073.3|3063|3060|2705
1736996400000|2025-01-16 03:00:00|3065|3062|3067.7|3064.7|3070|3067|3061.3|3058.3|2189
1737000000000|2025-01-16 04:00:00|3067.6|3064.6|3070.6|3067.6|3073.4|3070|3067.4|3064.4|1584
1737003600000|2025-01-16 05:00:00|3070.7|3067.7|3065.2|3062.2|3071.3|3068.6|3062.7|3059.7|2503
1737007200000|2025-01-16 06:00:00|3065|3062|3075.5|3072.5|3076.4|3073.3|3065|3062|2840
1737010800000|2025-01-16 07:00:00|3075.6|3072.6|3088.6|3085.6|3091.3|3088.3|3074.4|3069.8|2496
1737014400000|2025-01-16 08:00:00|3088.7|3085.7|3083.1|3080.1|3090|3087|3075.2|3072.2|2962
1737018000000|2025-01-16 09:00:00|3082.7|3079.7|3085.2|3082.2|3093.3|3090.3|3078.8|3075.8|3419
1737021600000|2025-01-16 10:00:00|3085.3|3082.3|3079.4|3076.4|3089.7|3086.7|3078.3|3075.3|2594
1737025200000|2025-01-16 11:00:00|3079.7|3076.7|3079.8|3076.8|3090.1|3087.1|3075.8|3072.8|2816
1737028800000|2025-01-16 12:00:00|3079.5|3076.5|3066.1|3063.1|3080.4|3077.4|3063.4|3060.4|1911
1737032400000|2025-01-16 13:00:00|3055.9|3052.9|3078.7|3075.7|3083.8|3080.7|3053.2|3050.1|6480
1737036000000|2025-01-16 14:00:00|3078.8|3075.8|3075.7|3072.7|3085|3082|3065.1|3062.1|6813
1737039600000|2025-01-16 15:00:00|3075.4|3072.4|3080.9|3077.9|3087.6|3084.6|3068.2|3065.2|8123
1737043200000|2025-01-16 16:00:00|3081.2|3078.2|3086.3|3083.3|3089.9|3087.4|3078.4|3075.4|5662
1737046800000|2025-01-16 17:00:00|3085.6|3082.6|3090.5|3087.5|3098.8|3096.8|3083.1|3080.1|4748
1737050400000|2025-01-16 18:00:00|3090.2|3087.2|3080.4|3077.4|3091.1|3088.1|3077.7|3075|3612
1737054000000|2025-01-16 19:00:00|3080.2|3077.2|3086.8|3083.8|3087.9|3084.9|3079.8|3077|2814
1737057600000|2025-01-16 20:00:00|3086.9|3083.9|3082.3|3079.3|3086.9|3083.9|3079.4|3076.7|2758
1737061200000|2025-01-16 21:00:00|3082.1|3079.1|3083.6|3080.6|3086.7|3082.5|3080.4|3076|666
1737068400000|2025-01-16 23:00:00|3085.1|3079.5|3077.8|3074.8|3085.1|3080.4|3075|3072|888
1737072000000|2025-01-17 00:00:00|3077.6|3074.6|3086.1|3080.9|3086.2|3081.9|3076.8|3073.8|1313
1737075600000|2025-01-17 01:00:00|3085.2|3082.2|3081.5|3078.5|3085.7|3082.2|3075.1|3072.1|3849
1737079200000|2025-01-17 02:00:00|3081.8|3078.8|3079.3|3076.3|3086|3083|3078.2|3075.2|2252
1737082800000|2025-01-17 03:00:00|3079.2|3076.2|3080.2|3077.2|3085.4|3082.4|3079|3076|2022
1737086400000|2025-01-17 04:00:00|3079.9|3076.9|3075.5|3072.5|3082.2|3079.2|3073.7|3070.7|1556
1737090000000|2025-01-17 05:00:00|3075.2|3072.2|3064|3061|3080|3077|3061.4|3058.4|2247
1737093600000|2025-01-17 06:00:00|3064.2|3061.2|3068.6|3065.6|3072.9|3069.9|3063.1|3060.1|2657
1737097200000|2025-01-17 07:00:00|3068.5|3065.5|3062.5|3059.5|3069.7|3066.7|3061.9|3058.9|1991
1737100800000|2025-01-17 08:00:00|3062.4|3059.4|3059.4|3056.4|3068.4|3065.4|3055.8|3052.8|2180
1737104400000|2025-01-17 09:00:00|3059.2|3056.2|3050|3047|3060.5|3057.5|3047.3|3043.3|3319
1737108000000|2025-01-17 10:00:00|3050.3|3047.3|3053.6|3050.6|3056.1|3053.1|3045.3|3042.3|2695
1737111600000|2025-01-17 11:00:00|3053.4|3050.4|3065|3062|3065.5|3062.5|3052.4|3049.4|2317
1737115200000|2025-01-17 12:00:00|3065.2|3062.2|3049.1|3046.1|3069.5|3066.5|3047.8|3044.8|3761
1737118800000|2025-01-17 13:00:00|3049.4|3046.4|3021|3018|3049.6|3046.6|3014.5|3011.5|6720
1737122400000|2025-01-17 14:00:00|3020.8|3017.8|3036.4|3033.4|3041.9|3038.9|3015.6|3012.6|9237
1737126000000|2025-01-17 15:00:00|3036.5|3033.5|3033.7|3030.7|3049|3046.7|3030.1|3027.1|6718
1737129600000|2025-01-17 16:00:00|3033.6|3030.6|3045.5|3043.5|3047.3|3044.4|3031.9|3028.9|4884
1737133200000|2025-01-17 17:00:00|3045.4|3043.4|3035|3032|3045.4|3043.4|3031.1|3028.2|2988
1737136800000|2025-01-17 18:00:00|3035.1|3032.1|3032.2|3030.2|3039.7|3036.9|3031.1|3028.1|3206
1737140400000|2025-01-17 19:00:00|3032.7|3029.7|3020.1|3018.1|3036.3|3033.4|3019.2|3017.2|2454
1737144000000|2025-01-17 20:00:00|3020.4|3018.4|3033.9|3030.9|3033.9|3030.9|3014.4|3011.4|2917
1737147600000|2025-01-17 21:00:00|3033.7|3030.7|3036.9|3033.9|3039.8|3034.2|3029.4|3026.4|664
1737327600000|2025-01-19 23:00:00|3035|3029.2|3034|3031|3037.9|3032.6|3026.1|3021.1|1462
1737331200000|2025-01-20 00:00:00|3033.9|3030.9|3034.7|3027.8|3036.8|3033.1|3029.3|3024.7|1154
1737334800000|2025-01-20 01:00:00|3032.7|3029.7|3021.5|3018.5|3033|3029.7|3014.9|3011|3433
1737338400000|2025-01-20 02:00:00|3021.4|3018.4|3020.9|3017.9|3025.4|3021.6|3015.1|3012|1582
1737342000000|2025-01-20 03:00:00|3020.4|3017.4|3036.6|3033.6|3037.1|3034.1|3020|3017|1116
1737345600000|2025-01-20 04:00:00|3036.9|3033.9|3041.5|3038.5|3043|3040|3034.4|3031.4|688
1737349200000|2025-01-20 05:00:00|3041.4|3038.4|3040.3|3037.3|3045.7|3042.7|3038.1|3035.1|1209
1737352800000|2025-01-20 06:00:00|3040.2|3037.2|3040.4|3037.4|3044.4|3041.4|3033.7|3030.7|1555
1737356400000|2025-01-20 07:00:00|3040.6|3037.6|3039.1|3036.1|3042.6|3039.6|3037.5|3034.5|1544
1737360000000|2025-01-20 08:00:00|3038.7|3035.7|3037.4|3034.4|3042.6|3039.6|3030|3027|1942
1737363600000|2025-01-20 09:00:00|3037.2|3034.2|3028.1|3025.1|3037.2|3034.2|3027.6|3024.6|2106
1737367200000|2025-01-20 10:00:00|3027.9|3024.9|3025.7|3020.5|3032.2|3029.2|3022.7|3019.4|1934
1737370800000|2025-01-20 11:00:00|3024.5|3021.5|3027.2|3024.2|3029.9|3026.9|3020.7|3017.7|1778
1737374400000|2025-01-20 12:00:00|3027.3|3024.3|3023.5|3020.5|3027.3|3024.3|3021|3018|1463
1737378000000|2025-01-20 13:00:00|3023.4|3020.4|3025.6|3022.6|3042.6|3039.4|3000.7|2996.4|7576
1737381600000|2025-01-20 14:00:00|3025.4|3022.4|3051|3044.9|3059.3|3056.3|3025.2|3022.2|8114
1737385200000|2025-01-20 15:00:00|3050.2|3044.7|3048.5|3045.5|3056.1|3052.1|3041.3|3036.4|4748
1737388800000|2025-01-20 16:00:00|3049|3046|3062.6|3057.2|3065|3061|3040.7|3036.6|4091
1737392400000|2025-01-20 17:00:00|3062.5|3060.4|3050|3047|3066.7|3061.9|3040.5|3037.5|3756
1737396000000|2025-01-20 18:00:00|3052.7|3046.8|3057.5|3054.5|3061.2|3056.2|3044.1|3041.1|909
1737399600000|2025-01-20 19:00:00|3058.3|3055.3|3057.4|3048.4|3061.3|3056.5|3054.5|3045.5|373
1737414000000|2025-01-20 23:00:00|3058.6|3049.6|3061.3|3054.3|3068.9|3063.7|3055.7|3047.6|1270
1737417600000|2025-01-21 00:00:00|3061.2|3054.4|3030.8|3023.8|3063.9|3060.1|3027.8|3022.4|3812
1737421200000|2025-01-21 01:00:00|3030.7|3024.9|3047.4|3044.4|3054.5|3050.2|3021.3|3016.9|6552
1737424800000|2025-01-21 02:00:00|3047.2|3042|3067.1|3064.1|3067.9|3064.9|3046.2|3042|4154
1737428400000|2025-01-21 03:00:00|3067|3064|3063.1|3060.1|3076.7|3072.9|3062.5|3058.8|2613
1737432000000|2025-01-21 04:00:00|3063.2|3060.2|3061.6|3058.6|3066.6|3063.6|3058.7|3055.5|1749
1737435600000|2025-01-21 05:00:00|3062.1|3059.1|3066|3063|3068.3|3065.3|3061|3058|2244
1737439200000|2025-01-21 06:00:00|3065.7|3063.7|3058.2|3055.2|3070.1|3067.1|3055.9|3052.9|3137
1737442800000|2025-01-21 07:00:00|3058.3|3055.3|3059.7|3056.7|3067.7|3064.7|3050.9|3047.9|2995
1737446400000|2025-01-21 08:00:00|3059.5|3056.5|3043.9|3040.9|3059.6|3056.6|3038.1|3035.1|2539
1737450000000|2025-01-21 09:00:00|3043.7|3040.7|3047.9|3044.9|3053.8|3050.8|3034.3|3031.3|3383
1737453600000|2025-01-21 10:00:00|3048.3|3045.3|3048.4|3045.4|3055|3051|3044.4|3040.6|2532
1737457200000|2025-01-21 11:00:00|3048.5|3045.5|3056.7|3053.7|3058.9|3055.3|3044.7|3041.7|2584
1737460800000|2025-01-21 12:00:00|3056.2|3053.2|3058.4|3055.4|3063|3060|3050.6|3047.6|2551
1737464400000|2025-01-21 13:00:00|3058.5|3055.5|3052.5|3049.5|3065.4|3062.4|3051.2|3048.2|4524
1737468000000|2025-01-21 14:00:00|3052.6|3049.6|3072.9|3069.9|3076.2|3073.2|3051.3|3048.3|5326
1737471600000|2025-01-21 15:00:00|3072.5|3069.5|3066.5|3063.5|3076.2|3073.2|3061.4|3058.4|6848
1737475200000|2025-01-21 16:00:00|3066.4|3063.4|3081.4|3078.4|3083.8|3080.8|3062.9|3059.9|4379
1737478800000|2025-01-21 17:00:00|3081.5|3078.5|3076.4|3073.4|3084.7|3081.7|3075.8|3072.8|3190
1737482400000|2025-01-21 18:00:00|3076.2|3073.2|3084|3082|3085.1|3082.5|3074.6|3071.6|2853
1737486000000|2025-01-21 19:00:00|3084.1|3082.1|3079.4|3077.4|3085.2|3082.7|3075.8|3072.8|2363
1737489600000|2025-01-21 20:00:00|3079.3|3077.3|3079.9|3076.9|3084.7|3082.3|3077.9|3075.2|1926
1737493200000|2025-01-21 21:00:00|3080.2|3077.2|3084.9|3081.9|3087.4|3084.4|3076.3|3073.3|965
1737500400000|2025-01-21 23:00:00|3082.8|3079.8|3076.7|3073.7|3087.3|3082.9|3075.3|3071|1375
1737504000000|2025-01-22 00:00:00|3076.8|3073.8|3087.2|3084.2|3089.9|3085.2|3076.3|3073.3|1098
1737507600000|2025-01-22 01:00:00|3088.2|3082.8|3083.5|3080.5|3092.7|3089|3080.8|3076.9|3298
1737511200000|2025-01-22 02:00:00|3083.3|3080.3|3084.8|3081.8|3089.8|3084.9|3075.6|3072.6|1903
1737514800000|2025-01-22 03:00:00|3084.7|3081.7|3091.5|3088.5|3092.1|3088.7|3083|3078.7|1254
1737518400000|2025-01-22 04:00:00|3091.2|3088.2|3091.4|3088.4|3096.1|3091.6|3090.5|3086.8|818
1737522000000|2025-01-22 05:00:00|3091.2|3088.2|3094.8|3089.7|3098.3|3093.7|3088|3082.5|2481
1737525600000|2025-01-22 06:00:00|3094.1|3091.1|3085.6|3082.6|3094.3|3091.1|3077.4|3073.5|4089
1737529200000|2025-01-22 07:00:00|3086|3080.3|3083.3|3080.3|3095.4|3092.4|3081|3078|2636
1737532800000|2025-01-22 08:00:00|3083.5|3080.5|3087.3|3084.3|3090.6|3087.6|3079.1|3076.1|4426
1737536400000|2025-01-22 09:00:00|3087.4|3084.4|3094.6|3091.6|3096.6|3093.6|3087.3|3084.3|3393
1737540000000|2025-01-22 10:00:00|3094.5|3091.5|3090.1|3087.1|3098.1|3094.5|3087.8|3083.5|2093
1737543600000|2025-01-22 11:00:00|3090.2|3087.2|3086.1|3083.1|3092.1|3087.5|3082.8|3079.7|2373
1737547200000|2025-01-22 12:00:00|3086.2|3083.2|3079.8|3076.8|3086.8|3083.8|3071.8|3068.8|2722
1737550800000|2025-01-22 13:00:00|3079.6|3076.6|3081.6|3078.6|3091.3|3088.3|3070.2|3067.2|5633
1737554400000|2025-01-22 14:00:00|3081.3|3078.3|3065.8|3062.8|3083.7|3080.7|3057.6|3054.6|7979
1737558000000|2025-01-22 15:00:00|3066|3063|3072.2|3069.2|3076.1|3073.1|3060.7|3057.7|6266
1737561600000|2025-01-22 16:00:00|3072.4|3069.4|3078.1|3075.1|3081.2|3078.2|3067.8|3064.8|4104
1737565200000|2025-01-22 17:00:00|3078.4|3075.4|3083.4|3080.4|3086.1|3083.1|3074.9|3071.9|2578
1737568800000|2025-01-22 18:00:00|3083.8|3080.8|3090.2|3087.2|3092.5|3089.5|3080.9|3077.9|2404
1737572400000|2025-01-22 19:00:00|3090.1|3087.1|3087.8|3084.8|3092.1|3089.1|3085.7|3082.9|1688
1737576000000|2025-01-22 20:00:00|3088|3085|3082|3080|3090.5|3087.5|3081.4|3079.4|2131
1737579600000|2025-01-22 21:00:00|3081.8|3079.8|3086.2|3080.7|3087.6|3083.6|3080.7|3077.8|595
1737586800000|2025-01-22 23:00:00|3085.8|3077.7|3079.7|3073.9|3086.5|3081|3076.8|3071.4|772
1737590400000|2025-01-23 00:00:00|3079.1|3074.1|3087.5|3079.6|3087.5|3082.6|3076.8|3072.7|936
1737594000000|2025-01-23 01:00:00|3087.4|3079.7|3071.3|3068.3|3089.2|3085|3069.2|3064.9|3117
1737597600000|2025-01-23 02:00:00|3072.1|3066.9|3066.4|3063.4|3077.2|3073.1|3065.6|3061.2|2801
1737601200000|2025-01-23 03:00:00|3066|3063|3059.9|3056.9|3069.8|3065.5|3059.1|3055.6|1860
1737604800000|2025-01-23 04:00:00|3059.8|3056.8|3065.9|3062.9|3068|3064.4|3059.5|3056.1|797
1737608400000|2025-01-23 05:00:00|3065.3|3062.3|3065.6|3062.6|3070.6|3066.4|3062.9|3058.1|1887
1737612000000|2025-01-23 06:00:00|3065.7|3062.7|3067.5|3061.4|3073.7|3069.8|3064.1|3061.1|1959
1737615600000|2025-01-23 07:00:00|3065.9|3061.5|3066|3063|3069.2|3066.2|3057.3|3054.3|2595
1737619200000|2025-01-23 08:00:00|3066.4|3063.4|3056|3053|3068|3065|3055.6|3052.6|2931
1737622800000|2025-01-23 09:00:00|3056.4|3053.4|3057.4|3054.4|3061.4|3058.4|3043.7|3040.7|3228
1737626400000|2025-01-23 10:00:00|3057.1|3054.1|3060.3|3057.3|3062.3|3059.3|3055.1|3052.1|2137
1737630000000|2025-01-23 11:00:00|3060.5|3057.5|3051.9|3048.9|3062.8|3059.8|3051.8|3048.8|2069
1737633600000|2025-01-23 12:00:00|3052|3049|3042.2|3039.2|3056.1|3053.1|3027.8|3024.8|5227
1737637200000|2025-01-23 13:00:00|3042.1|3039.1|3026.7|3023.7|3045.1|3042.1|3010.6|3007.8|8529
1737640800000|2025-01-23 14:00:00|3027.1|3024.1|3025.2|3022.2|3033.8|3030.8|3016.5|3013.5|8855
1737644400000|2025-01-23 15:00:00|3025.3|3022.3|3016.5|3013.5|3029.1|3026.1|3016|3013|5341
1737648000000|2025-01-23 16:00:00|3016.4|3013.4|3033.5|3030.5|3048|3045|3011.7|3009|7447
1737651600000|2025-01-23 17:00:00|3033.4|3030.4|3049.1|3046.1|3052.3|3049.3|3030.9|3027.9|4820
1737655200000|2025-01-23 18:00:00|3049.2|3046.2|3047.9|3044.9|3051|3048.1|3044.4|3041.5|3336
1737658800000|2025-01-23 19:00:00|3048|3045|3044.6|3041.6|3048.9|3045.9|3043.4|3040.4|2374
1737662400000|2025-01-23 20:00:00|3044.7|3041.7|3050.2|3047.2|3051.2|3049|3041.2|3038.2|3036
1737666000000|2025-01-23 21:00:00|3049.9|3046.9|3046.7|3043.7|3050.2|3047.2|3044.9|3039.8|644
1737673200000|2025-01-23 23:00:00|3047.4|3044.4|3048.5|3045.5|3051.3|3046.4|3045.3|3040.4|591
1737676800000|2025-01-24 00:00:00|3050|3044.3|3049.2|3046.2|3052.1|3047.4|3046|3042.5|740
1737680400000|2025-01-24 01:00:00|3049.3|3046.3|3068.4|3065.4|3071.2|3067.5|3046|3041.3|3466
1737684000000|2025-01-24 02:00:00|3068.6|3065.6|3080.1|3077.1|3082.5|3078.3|3068.6|3064.8|4647
1737687600000|2025-01-24 03:00:00|3080.2|3077.2|3079|3076|3083.6|3080.6|3074|3069.9|2614
1737691200000|2025-01-24 04:00:00|3078.6|3075.6|3079.4|3076.4|3085|3081.5|3076.3|3072.3|2114
1737694800000|2025-01-24 05:00:00|3079.3|3076.3|3082.8|3079.8|3085.2|3081.8|3077.3|3073|2549
1737698400000|2025-01-24 06:00:00|3082.7|3079.7|3083.7|3080.7|3089.1|3085.4|3080.6|3076.2|3349
1737702000000|2025-01-24 07:00:00|3085|3079.9|3086.8|3083.8|3088.1|3085.1|3075.9|3072.1|3933
1737705600000|2025-01-24 08:00:00|3086.9|3083.9|3092.8|3089.8|3095.6|3092.6|3081.1|3078.1|2849
1737709200000|2025-01-24 09:00:00|3092.5|3089.5|3086.3|3083.3|3097.1|3094.1|3082.1|3079.1|2984
1737712800000|2025-01-24 10:00:00|3086.1|3083.1|3091.4|3088.4|3092.7|3089.7|3082.6|3079.6|2242
1737716400000|2025-01-24 11:00:00|3091.3|3088.3|3088.5|3085.5|3092.5|3089.5|3084|3081|2648
1737720000000|2025-01-24 12:00:00|3088.6|3085.6|3090.1|3087.1|3097.7|3094.7|3086.2|3083.2|2981
1737723600000|2025-01-24 13:00:00|3090.3|3087.3|3094.7|3092.7|3104.2|3101.2|3087.8|3084.8|5434
1737727200000|2025-01-24 14:00:00|3094.3|3091.3|3061.8|3058.8|3100.5|3097.5|3057.9|3054.9|7885
1737730800000|2025-01-24 15:00:00|3064.3|3057.2|3064.9|3061.9|3080.1|3077|3054.8|3051.8|8629
1737734400000|2025-01-24 16:00:00|3065|3062|3070.9|3067.9|3085.2|3082.2|3062.9|3059.1|6120
1737738000000|2025-01-24 17:00:00|3071|3068|3070.4|3067.4|3076.7|3074.2|3066.5|3063.5|4349
1737741600000|2025-01-24 18:00:00|3070.3|3067.3|3070.8|3067.8|3073.4|3070.4|3066.4|3063.4|3686
1737745200000|2025-01-24 19:00:00|3070.7|3067.7|3071.3|3068.3|3073|3070|3065.7|3062.7|3080
1737748800000|2025-01-24 20:00:00|3071.2|3068.2|3066|3063|3071.6|3068.6|3064.3|3061.3|2516
1737752400000|2025-01-24 21:00:00|3066.1|3063.1|3059.3|3056.3|3066.5|3063.2|3058.1|3051.7|726
1737932400000|2025-01-26 23:00:00|3057.2|3048.2|3054.8|3051.8|3068.8|3060.4|3051.7|3042.7|3366
1737936000000|2025-01-27 00:00:00|3054.6|3051.6|3056.1|3050|3061|3055.3|3050.3|3046.5|2615
1737939600000|2025-01-27 01:00:00|3055.9|3050.1|3034.7|3031.7|3060.9|3056.7|3032.4|3028.5|7097
1737943200000|2025-01-27 02:00:00|3034.6|3031.6|3024|3021|3038|3033.8|3016.8|3012.8|5389
1737946800000|2025-01-27 03:00:00|3024.3|3021.3|3037.9|3034.9|3041.8|3038.8|3023.2|3020.1|3084
1737950400000|2025-01-27 04:00:00|3037.8|3034.8|3035.1|3032.1|3038.9|3035.2|3027.2|3023.4|1934
1737954000000|2025-01-27 05:00:00|3035|3032|3028.2|3022.9|3035.5|3032.1|3025.7|3021.8|3296
1737957600000|2025-01-27 06:00:00|3028.3|3023|3028.7|3025.7|3032|3027.8|3019.8|3015.7|3862
1737961200000|2025-01-27 07:00:00|3028.9|3025.9|3017.1|3014.1|3031.1|3027.2|3014.9|3010.9|4302
1737964800000|2025-01-27 08:00:00|3016.8|3013.8|3030.4|3027.4|3032.7|3029.7|3011.8|3008.8|3692
1737968400000|2025-01-27 09:00:00|3029.9|3026.9|3047.8|3044.8|3051.9|3048.9|3026.9|3023.9|4093
1737972000000|2025-01-27 10:00:00|3048.1|3045.1|3050.4|3047.4|3053.6|3049.5|3045.5|3042.5|5158
1737975600000|2025-01-27 11:00:00|3050.1|3047.1|3060.6|3057.6|3062.4|3058.1|3046.7|3043.7|4006
1737979200000|2025-01-27 12:00:00|3060.7|3057.7|3053.9|3050.9|3063.7|3060.7|3048.9|3045.3|4860
1737982800000|2025-01-27 13:00:00|3054|3051|3042.5|3039.5|3055.8|3052.8|3035.2|3032.2|5744
1737986400000|2025-01-27 14:00:00|3042.6|3039.6|3041.5|3032.5|3048.2|3045.2|3013.4|3010.4|7639
1737990000000|2025-01-27 15:00:00|3041.4|3032.4|3038.6|3035.6|3044.7|3041.1|3020|3017|6295
1737993600000|2025-01-27 16:00:00|3038.4|3035.4|2992|2989|3039.2|3036.2|2989.1|2986.4|6071
1737997200000|2025-01-27 17:00:00|2991.8|2988.8|3001.3|2998.3|3006|3003|2971.9|2968.4|6634
1738000800000|2025-01-27 18:00:00|3001.1|2998.1|3011.1|3008.1|3016.2|3013.2|3000.1|2997.1|4873
1738004400000|2025-01-27 19:00:00|3011.2|3008.2|3016.2|3013.2|3020.3|3017.3|3011.1|3008.1|3919
1738008000000|2025-01-27 20:00:00|3015.8|3013.8|3018.4|3015.4|3020|3017.1|3013.7|3011|3181
1738011600000|2025-01-27 21:00:00|3018.2|3015.2|3026.6|3019.3|3027.8|3022.9|3018.1|3015.1|1272
1738018800000|2025-01-27 23:00:00|3029.3|3020.3|3020.1|3017.1|3031.7|3022.7|3014.6|3009.6|3723
1738022400000|2025-01-28 00:00:00|3021.3|3016.1|3016|3013|3024|3019.8|3014.6|3011.6|2349
1738026000000|2025-01-28 01:00:00|3016.2|3013.2|3012.7|3009.7|3024.8|3021|3008|3004.5|2597
1738029600000|2025-01-28 02:00:00|3012.6|3009.6|3004.9|3001.9|3015.6|3012.6|3003.2|3000.2|3025
1738033200000|2025-01-28 03:00:00|3005.8|3000.5|3003.3|3000.3|3010.2|3006.9|3001.7|2998.1|1998
1738036800000|2025-01-28 04:00:00|3003.4|3000.4|3011.7|3006.3|3011.8|3007.4|3003.1|2999.5|1556
1738040400000|2025-01-28 05:00:00|3010.4|3007.4|3010.7|3005.7|3017.5|3013.1|3008.9|3005.4|1529
1738044000000|2025-01-28 06:00:00|3009.8|3006.8|3000|2997|3014.9|3010.9|2998.8|2994.8|1682
1738047600000|2025-01-28 07:00:00|2999.7|2996.7|2997.7|2994.7|3010.9|3007.6|2997.6|2993|2742
1738051200000|2025-01-28 08:00:00|2999.4|2996.4|3004.1|3001.1|3004.3|3001.3|2990.6|2987.2|3669
1738054800000|2025-01-28 09:00:00|3004|3001|3012.6|3009.6|3014.9|3011.9|3001.9|2998.9|3975
1738058400000|2025-01-28 10:00:00|3012.7|3009.7|3017.3|3014.3|3021.5|3018.5|3011.9|3008.9|2661
1738062000000|2025-01-28 11:00:00|3017.4|3014.4|3016.5|3013.5|3021.4|3018.4|3013.6|3010.6|2945
1738065600000|2025-01-28 12:00:00|3016.6|3013.6|3019.5|3016.5|3020.5|3017.3|3010.8|3007.8|2877
1738069200000|2025-01-28 13:00:00|3019.6|3016.6|3020|3017|3033.5|3028|3014.3|3011.3|4864
1738072800000|2025-01-28 14:00:00|3020.3|3017.3|3018.1|3015.1|3030.9|3027.9|3012.9|3009.9|5114
1738076400000|2025-01-28 15:00:00|3017.8|3014.8|3034.6|3031.6|3041.3|3038.3|3009.9|3006.9|6168
1738080000000|2025-01-28 16:00:00|3034.5|3031.5|3041.1|3038.1|3042.2|3039.2|3025.5|3022.5|4021
1738083600000|2025-01-28 17:00:00|3040.9|3037.9|3039.8|3036.8|3047.8|3044.8|3037.3|3034.3|3939
1738087200000|2025-01-28 18:00:00|3039.7|3036.7|3047.3|3044.3|3050.3|3047.3|3038.6|3035.6|3490
1738090800000|2025-01-28 19:00:00|3047.4|3044.4|3045.5|3042.5|3048.2|3045.2|3041.2|3038.3|2699
1738094400000|2025-01-28 20:00:00|3045.3|3043.3|3036.4|3033.4|3047.7|3044.8|3034.7|3032.3|2875
1738098000000|2025-01-28 21:00:00|3037.6|3034.6|3047.8|3038.8|3048.1|3040.6|3036.5|3033.5|1144
1738105200000|2025-01-28 23:00:00|3042.5|3039.5|3043.3|3037.2|3047.9|3041.2|3041|3034.8|1077
1738108800000|2025-01-29 00:00:00|3041.8|3038.8|3048.1|3041.5|3050.2|3045.5|3041.7|3036.9|1532
1738112400000|2025-01-29 01:00:00|3048.3|3041.1|3044.3|3039.1|3049.7|3044.7|3042.4|3038.5|1781
1738116000000|2025-01-29 02:00:00|3042.9|3038.8|3047.2|3042.1|3051.3|3046.7|3042.6|3038.8|1445
1738119600000|2025-01-29 03:00:00|3046.2|3043.2|3040.6|3037.6|3047.7|3043.4|3039.4|3035.6|1316
1738123200000|2025-01-29 04:00:00|3040.7|3037.7|3043.3|3040.3|3050.2|3045.8|3038.9|3034.7|1349
1738126800000|2025-01-29 05:00:00|3043.2|3040.2|3038|3035|3045.3|3041.1|3036|3031.9|1698
1738130400000|2025-01-29 06:00:00|3038.1|3035.1|3038.5|3035.5|3045.3|3041.4|3037.4|3033.6|2133
1738134000000|2025-01-29 07:00:00|3038.4|3035.4|3038.3|3035.3|3040.7|3036.4|3029.8|3026.5|1971
1738137600000|2025-01-29 08:00:00|3038.4|3035.4|3050.1|3047.1|3056|3053|3038.1|3035.1|2602
1738141200000|2025-01-29 09:00:00|3049.8|3046.8|3043.9|3040.9|3050.7|3047.7|3042.7|3039.7|2643
1738144800000|2025-01-29 10:00:00|3043.8|3040.8|3046.9|3043.9|3048.2|3045.2|3043|3040|3514
1738148400000|2025-01-29 11:00:00|3046.8|3043.8|3052.7|3049.7|3056|3053|3045.7|3042.7|3474
1738152000000|2025-01-29 12:00:00|3052.6|3049.6|3055.5|3052.5|3055.5|3052.5|3043.8|3040.8|3435
1738155600000|2025-01-29 13:00:00|3055.4|3052.4|3060.2|3057.2|3071.8|3068.8|3043.3|3040.3|6598
1738159200000|2025-01-29 14:00:00|3059.9|3056.9|3097.1|3094.1|3100|3096.8|3059.9|3056.9|8725
1738162800000|2025-01-29 15:00:00|3097.2|3094.2|3088.7|3085.7|3100.8|3097.8|3073.3|3070|10299
1738166400000|2025-01-29 16:00:00|3088.8|3085.8|3081.5|3078.5|3092.4|3089.4|3075.3|3072.3|7018
1738170000000|2025-01-29 17:00:00|3081.8|3078.8|3076.2|3073.2|3083.9|3080.9|3068.7|3065.7|5409
1738173600000|2025-01-29 18:00:00|3076.3|3073.3|3073.1|3070.1|3080.5|3077.5|3060.8|3057.8|5076
1738177200000|2025-01-29 19:00:00|3074|3071|3083.1|3080.1|3093|3089.8|3060|3057|12419
1738180800000|2025-01-29 20:00:00|3082.9|3079.9|3077.7|3074.7|3090|3087|3071.5|3066.1|7910
1738184400000|2025-01-29 21:00:00|3077.6|3074.6|3086.5|3080.4|3089.7|3083.4|3075.6|3071.8|2202
1738191600000|2025-01-29 23:00:00|3092.6|3083.6|3089.3|3086.3|3096.1|3087.5|3084|3077.3|1687
1738195200000|2025-01-30 00:00:00|3089.1|3086.1|3090.1|3087.1|3092|3087.9|3082.3|3078.7|1196
1738198800000|2025-01-30 01:00:00|3090|3087|3085.7|3082.7|3090|3087|3083.7|3078.5|1827
1738202400000|2025-01-30 02:00:00|3085.9|3082.9|3085.5|3082.5|3093.5|3088.4|3085|3079.4|2688
1738206000000|2025-01-30 03:00:00|3086.6|3081.3|3091.6|3086.3|3094.2|3088.9|3082.2|3076.6|2094
1738209600000|2025-01-30 04:00:00|3091.5|3086.2|3086.8|3083.8|3093.5|3089.3|3085.3|3081.6|1678
1738213200000|2025-01-30 05:00:00|3086.7|3083.7|3085|3082|3090.1|3085.5|3082.8|3079.8|1375
1738216800000|2025-01-30 06:00:00|3085.2|3082.2|3093.5|3090.5|3094.3|3091.1|3082.5|3079.5|2018
1738220400000|2025-01-30 07:00:00|3093.6|3090.6|3103.7|3100.7|3104.7|3101.1|3090.1|3087.1|2972
1738224000000|2025-01-30 08:00:00|3103.8|3100.8|3108.4|3105.4|3111.3|3107.8|3098.4|3093.3|4759
1738227600000|2025-01-30 09:00:00|3109.5|3103.7|3106|3103|3112.9|3106.4|3099.1|3094.8|4190
1738231200000|2025-01-30 10:00:00|3106.4|3103.4|3106.6|3103.6|3113.6|3110.1|3102|3098.4|3498
1738234800000|2025-01-30 11:00:00|3106.4|3103.4|3105.9|3102.9|3113.6|3110.6|3104.1|3101.1|3280
1738238400000|2025-01-30 12:00:00|3106.1|3103.1|3111.8|3108.8|3115.2|3112.2|3098.7|3095.7|4064
1738242000000|2025-01-30 13:00:00|3111.9|3108.9|3139.5|3136.5|3140.3|3137.3|3111.9|3108.7|6674
1738245600000|2025-01-30 14:00:00|3139.3|3136.3|3147.3|3144.3|3157.6|3149.9|3133|3130|9651
1738249200000|2025-01-30 15:00:00|3147.4|3144.4|3161.5|3159.5|3176.4|3173.4|3147.2|3144.2|9383
1738252800000|2025-01-30 16:00:00|3161.4|3159.4|3139.3|3136.3|3168|3164.9|3138.4|3135.4|8084
1738256400000|2025-01-30 17:00:00|3140|3137|3159.2|3156.2|3162.8|3159.8|3135|3132|5530
1738260000000|2025-01-30 18:00:00|3159.8|3156.8|3159.3|3156.3|3164|3161|3152.9|3149.9|4824
1738263600000|2025-01-30 19:00:00|3159|3156|3159.3|3156.3|3162.6|3159.6|3155.1|3152.1|2736
1738267200000|2025-01-30 20:00:00|3159.2|3156.2|3156.8|3153.8|3162.8|3159.8|3145.7|3142.7|5387
1738270800000|2025-01-30 21:00:00|3156.9|3153.9|3168.1|3160|3174.1|3167.1|3156.2|3152|3132
1738278000000|2025-01-30 23:00:00|3168.9|3161.1|3170.2|3161.2|3175.3|3166.3|3161.1|3152.2|2418
1738281600000|2025-01-31 00:00:00|3170.1|3161.1|3155|3148.8|3175.8|3166.9|3152|3145|2821
1738285200000|2025-01-31 01:00:00|3155.4|3148.5|3146.8|3140.4|3156.2|3151.8|3139.6|3136.6|2851
1738288800000|2025-01-31 02:00:00|3148.6|3140.7|3122.8|3116.7|3155.5|3147.1|3115.6|3109.6|3831
1738292400000|2025-01-31 03:00:00|3123.2|3118.1|3153.2|3150.2|3164.4|3158.7|3120.7|3114.5|3226
1738296000000|2025-01-31 04:00:00|3154.7|3149.4|3144.7|3141.7|3154.7|3150.1|3131.8|3126.4|2799
1738299600000|2025-01-31 05:00:00|3145.1|3142.1|3144.6|3141.6|3150.3|3146.5|3138.4|3134.4|2135
1738303200000|2025-01-31 06:00:00|3144.5|3141.5|3145|3142|3154.6|3150.9|3139.6|3135.8|2641
1738306800000|2025-01-31 07:00:00|3144.8|3141.8|3151|3145.1|3157.6|3154.6|3143.3|3139.6|4164
1738310400000|2025-01-31 08:00:00|3150.9|3144.2|3165.2|3159.6|3167.5|3162.3|3149.4|3143.7|3533
1738314000000|2025-01-31 09:00:00|3165.5|3159.8|3165.5|3159.9|3169.4|3164.4|3161.3|3154.6|3024
1738317600000|2025-01-31 10:00:00|3165.7|3160.5|3161.2|3158.2|3167.5|3162.5|3158.2|3153.1|2670
1738321200000|2025-01-31 11:00:00|3160.8|3157.8|3169.2|3166.2|3175.7|3168.9|3153.1|3149.4|3481
1738324800000|2025-01-31 12:00:00|3169.1|3166.1|3169.3|3166.3|3173.9|3170.2|3163.5|3158.8|3791
1738328400000|2025-01-31 13:00:00|3169|3166|3167.4|3164.4|3176|3170.6|3156.7|3153.4|4655
1738332000000|2025-01-31 14:00:00|3169.5|3163.5|3159.6|3156.6|3170.4|3164.6|3140.5|3134.4|6338
1738335600000|2025-01-31 15:00:00|3160.8|3157.8|3149.5|3146.5|3170.2|3167.2|3147.9|3144.2|7430
1738339200000|2025-01-31 16:00:00|3149.4|3146.4|3145.4|3142.4|3155|3151.5|3138.3|3135.3|5455
1738342800000|2025-01-31 17:00:00|3145.5|3142.5|3152.1|3149.1|3163.8|3159.7|3132.7|3129|10163
1738346400000|2025-01-31 18:00:00|3152|3149|3131.4|3128.4|3154.6|3151.6|3128.7|3125.7|10074
1738350000000|2025-01-31 19:00:00|3131.9|3128.9|3126.5|3123.5|3140.8|3136.5|3121.7|3117.8|5943
1738353600000|2025-01-31 20:00:00|3126.3|3123.3|3133.2|3130.2|3136.3|3133.3|3119.5|3116.4|5338
1738357200000|2025-01-31 21:00:00|3133.9|3128.7|3135.5|3126.7|3142.2|3136.7|3130.2|3123.2|3066
1738537200000|2025-02-02 23:00:00|3141.8|3134.8|3099.8|3090.8|3152.7|3143.7|3076.6|3067.6|3267
1738540800000|2025-02-03 00:00:00|3113.1|3105.9|3114.2|3111.2|3136|3127|3108.4|3102.3|4509
1738544400000|2025-02-03 01:00:00|3114.4|3111.4|3096.6|3093.6|3114.4|3111.4|3087|3080.9|3742
1738548000000|2025-02-03 02:00:00|3096.3|3093.3|3087.8|3084.8|3097.3|3094.3|3069.9|3066.2|3810
1738551600000|2025-02-03 03:00:00|3087.2|3084.2|3088.9|3081.3|3095.9|3091.7|3080.8|3074.4|1661
1738555200000|2025-02-03 04:00:00|3089.4|3081.5|3094.1|3088.5|3100.8|3093.6|3086.6|3078.9|1890
1738558800000|2025-02-03 05:00:00|3093.7|3088.1|3094.8|3091.8|3100.3|3095.4|3090.9|3084.1|1569
1738562400000|2025-02-03 06:00:00|3094.7|3091.7|3116.1|3110.2|3125|3116|3093.4|3085.4|1821
1738566000000|2025-02-03 07:00:00|3114.9|3111.9|3109.6|3106.6|3121.2|3118.1|3104.9|3101.9|3729
1738569600000|2025-02-03 08:00:00|3109.2|3106.2|3114|3111|3129.8|3126.3|3099.4|3096.4|3536
1738573200000|2025-02-03 09:00:00|3113.9|3110.9|3115.5|3112.5|3129.4|3126.4|3111|3107.8|2899
1738576800000|2025-02-03 10:00:00|3115.7|3112.7|3122.6|3119.6|3125.9|3122.9|3114|3111|2302
1738580400000|2025-02-03 11:00:00|3122.5|3119.5|3130.4|3127.4|3135.3|3132.3|3122.5|3119.5|2050
1738584000000|2025-02-03 12:00:00|3131.8|3128.8|3136.2|3133.2|3142.2|3138.6|3127.2|3123.9|2249
1738587600000|2025-02-03 13:00:00|3137|3134|3132.6|3129.6|3148.4|3141|3120.6|3117.6|4033
1738591200000|2025-02-03 14:00:00|3133.9|3128.6|3153.9|3144.9|3155.7|3152.7|3132.1|3128.2|8426
1738594800000|2025-02-03 15:00:00|3154.8|3145.8|3142.2|3139.2|3154.8|3147.9|3098.6|3092.3|14657
1738598400000|2025-02-03 16:00:00|3142.1|3139.1|3140.5|3137.5|3170.6|3167.2|3132.4|3129.4|10415
1738602000000|2025-02-03 17:00:00|3140.8|3137.8|3149.2|3146.2|3164.8|3161.8|3140.3|3136.8|5627
1738605600000|2025-02-03 18:00:00|3149|3146|3158.1|3155.1|3163.9|3160.3|3145|3142|6726
1738609200000|2025-02-03 19:00:00|3157.6|3154.6|3161.5|3158.5|3164.3|3161.4|3156.3|3153.3|2674
1738612800000|2025-02-03 20:00:00|3161.3|3158.3|3151.7|3148.7|3163|3160|3149.1|3146.4|2537
1738616400000|2025-02-03 21:00:00|3151.9|3148.9|3163.4|3154.4|3164.5|3158.2|3147.4|3144.4|2793
1738623600000|2025-02-03 23:00:00|3162.2|3153.4|3154|3148.2|3162.4|3157.1|3152.3|3146.8|1078
1738627200000|2025-02-04 00:00:00|3154.5|3148.3|3155.6|3152.6|3158.2|3154.6|3150.7|3145.9|1207
1738630800000|2025-02-04 01:00:00|3155.7|3152.7|3162.5|3159.5|3163.4|3160.4|3151|3148|1394
1738634400000|2025-02-04 02:00:00|3162.6|3159.6|3163.6|3160.6|3167.7|3162.7|3151.5|3148.2|1693
1738638000000|2025-02-04 03:00:00|3163.8|3160.8|3153.8|3150.8|3166.8|3163.3|3147|3144|1402
1738641600000|2025-02-04 04:00:00|3153.7|3150.7|3146.5|3143.5|3155.1|3151|3146.4|3142.3|988
1738645200000|2025-02-04 05:00:00|3146.4|3143.4|3148.4|3145.4|3149.2|3146.2|3137.4|3134.4|3061
1738648800000|2025-02-04 06:00:00|3148.3|3145.3|3150.6|3147.6|3151.9|3148.9|3140.1|3137.1|1664
1738652400000|2025-02-04 07:00:00|3150.7|3147.7|3152.7|3149.7|3158.2|3155.1|3144.5|3141.5|1897
1738656000000|2025-02-04 08:00:00|3152.8|3149.8|3167|3164|3169.2|3165.3|3143.8|3140.8|3642
1738659600000|2025-02-04 09:00:00|3165.7|3162.7|3165.8|3162.8|3171.3|3167.8|3162.8|3159.2|2295
1738663200000|2025-02-04 10:00:00|3165.9|3162.9|3167.5|3164.5|3167.9|3164.9|3160.9|3158.3|2972
1738666800000|2025-02-04 11:00:00|3167.3|3164.3|3163.2|3160.2|3169.2|3166.8|3162|3159.5|4093
1738670400000|2025-02-04 12:00:00|3163.5|3160.5|3169.7|3166.7|3171.1|3168.4|3160.1|3157.1|3230
1738674000000|2025-02-04 13:00:00|3169.6|3167.6|3188.3|3185.3|3193.8|3190.8|3167.4|3165.4|5113
1738677600000|2025-02-04 14:00:00|3188.1|3185.1|3209.6|3200.6|3216.3|3212.4|3185|3182|7210
1738681200000|2025-02-04 15:00:00|3210.6|3201.6|3197.5|3194.5|3234.4|3231.4|3197.2|3194.2|8447
1738684800000|2025-02-04 16:00:00|3196.9|3193.9|3230.6|3227.6|3236.2|3232|3190.3|3187.3|5733
1738688400000|2025-02-04 17:00:00|3231.5|3228.5|3235.2|3232.2|3235.6|3232.6|3221.6|3218.6|4270
1738692000000|2025-02-04 18:00:00|3235.3|3232.3|3230.7|3227.7|3239.2|3236.2|3228.1|3225.1|2512
1738695600000|2025-02-04 19:00:00|3230.9|3227.9|3219.9|3216.9|3234.8|3231.8|3215.9|3212.9|2682
1738699200000|2025-02-04 20:00:00|3219.7|3216.7|3211.1|3208.1|3220.5|3217.5|3205.8|3202.8|2858
1738702800000|2025-02-04 21:00:00|3211.4|3208.4|3215.7|3212.7|3216.1|3213.1|3210|3206.4|1080
1738710000000|2025-02-04 23:00:00|3216.4|3213.4|3208.5|3205.5|3220.4|3215.7|3208.3|3203.4|838
1738713600000|2025-02-05 00:00:00|3208.8|3205.8|3205.5|3202.5|3220.1|3217.1|3195.5|3192.5|1800
1738717200000|2025-02-05 01:00:00|3205.4|3202.4|3207.6|3204.6|3222.8|3219.8|3198.1|3195.1|5961
1738720800000|2025-02-05 02:00:00|3207.5|3204.5|3220.1|3217.1|3222.3|3219.3|3206.1|3203.1|3117
1738724400000|2025-02-05 03:00:00|3220|3217|3224.3|3222.3|3229.3|3226.3|3214.4|3211.4|1722
1738728000000|2025-02-05 04:00:00|3224.2|3221.3|3228.6|3225.6|3232.7|3229.7|3222.4|3219.4|991
1738731600000|2025-02-05 05:00:00|3228.5|3225.5|3231.4|3228.4|3234.8|3231.8|3226.2|3223.2|1807
1738735200000|2025-02-05 06:00:00|3231.5|3228.5|3226.2|3223.2|3237.9|3234.9|3225.5|3222.3|1781
1738738800000|2025-02-05 07:00:00|3226.1|3223.1|3231.4|3228.4|3235.5|3232.5|3219.3|3216.3|2132
1738742400000|2025-02-05 08:00:00|3231.3|3228.3|3244.3|3241.3|3248.7|3245.7|3229.8|3226.8|2726
1738746000000|2025-02-05 09:00:00|3244.5|3241.5|3247.9|3244.9|3251.5|3246.8|3242.4|3239.4|1713
1738749600000|2025-02-05 10:00:00|3247.7|3244.7|3234.6|3231.6|3256.5|3253.5|3231.6|3228.6|2310
1738753200000|2025-02-05 11:00:00|3234.8|3231.8|3232|3229|3242.1|3239.1|3224.7|3222.4|2122
1738756800000|2025-02-05 12:00:00|3231.4|3228.4|3241.2|3238.2|3244.5|3241.6|3225.4|3222.8|1825
1738760400000|2025-02-05 13:00:00|3241|3238|3214.4|3211.4|3242.1|3239.1|3208.8|3205.8|4599
1738764000000|2025-02-05 14:00:00|3214.3|3211.3|3242.6|3233.6|3243|3240|3211.5|3208.7|5607
1738767600000|2025-02-05 15:00:00|3248.4|3239.4|3251.5|3249.5|3254.3|3251.6|3234|3231|6413
1738771200000|2025-02-05 16:00:00|3251.4|3249.4|3254.6|3251.6|3255|3252|3226.6|3223.6|5684
1738774800000|2025-02-05 17:00:00|3254.7|3251.7|3254.2|3251.2|3255.8|3252.8|3243.3|3240.3|3083
1738778400000|2025-02-05 18:00:00|3254.3|3251.3|3238.1|3235.1|3255.5|3253.5|3233|3230.7|3205
1738782000000|2025-02-05 19:00:00|3238|3235|3234.8|3231.8|3241.8|3239.8|3230.1|3227.1|2877
1738785600000|2025-02-05 20:00:00|3235.3|3232.3|3226.7|3223.7|3240|3237.8|3221.9|3218.9|2958
1738789200000|2025-02-05 21:00:00|3226.8|3223.8|3232.3|3229.3|3234.8|3231.8|3224.8|3221.8|741
1738796400000|2025-02-05 23:00:00|3233.5|3230.5|3233.4|3230.4|3238|3235|3230.8|3225.3|648
1738800000000|2025-02-06 00:00:00|3233.5|3230.5|3241.3|3238.3|3242.8|3239|3233.5|3230.5|792
1738803600000|2025-02-06 01:00:00|3241.5|3238.5|3240.3|3237.3|3244|3241|3236.8|3233.8|2096
1738807200000|2025-02-06 02:00:00|3240|3237|3231.3|3228.3|3243.5|3240.5|3227.3|3224.3|1440
1738810800000|2025-02-06 03:00:00|3231|3228|3224|3221|3232.2|3228.3|3222.5|3217.9|1134
1738814400000|2025-02-06 04:00:00|3223.6|3220.6|3223.5|3220.5|3228|3224.5|3222|3217.5|518
1738818000000|2025-02-06 05:00:00|3223.8|3220.8|3231.5|3228.5|3231.9|3228.9|3223|3219.1|1153
1738821600000|2025-02-06 06:00:00|3231.9|3228.9|3223.1|3220.1|3237.6|3234.6|3219.5|3216.3|1604
1738825200000|2025-02-06 07:00:00|3223|3220|3195.8|3192.8|3228.2|3225.2|3193|3190|1791
1738828800000|2025-02-06 08:00:00|3196.6|3193.6|3205.3|3202.3|3206.3|3203.3|3181.6|3178.6|1820
1738832400000|2025-02-06 09:00:00|3206|3203|3206.8|3203.8|3219.3|3213.3|3203.3|3200.3|1376
1738836000000|2025-02-06 10:00:00|3207|3204|3197.2|3194.2|3210.6|3207.6|3197|3194|970
1738839600000|2025-02-06 11:00:00|3196.7|3193.7|3205|3202|3208.5|3205.5|3192.1|3189.1|1361
1738843200000|2025-02-06 12:00:00|3205.1|3202.1|3204.9|3201.9|3214.9|3211.9|3202.1|3199.1|1754
1738846800000|2025-02-06 13:00:00|3204.8|3201.8|3203.1|3200.1|3208.7|3205.7|3192.6|3189.6|3427
1738850400000|2025-02-06 14:00:00|3203.6|3200.6|3184.5|3181.5|3217.2|3214.2|3182.6|3179.6|3945
1738854000000|2025-02-06 15:00:00|3184.6|3181.6|3208.6|3205.6|3215.6|3212.6|3176.5|3173.5|6194
1738857600000|2025-02-06 16:00:00|3208.5|3205.5|3212.9|3209.9|3223.5|3220.5|3208.5|3205.5|2186
1738861200000|2025-02-06 17:00:00|3213.1|3210.1|3224.6|3221.6|3225.3|3222.3|3210.8|3207.8|1360
1738864800000|2025-02-06 18:00:00|3224.2|3221.2|3226.3|3223.3|3230|3227|3221|3218|1594
1738868400000|2025-02-06 19:00:00|3226|3223|3220.8|3217.8|3226.4|3223.4|3218.8|3215.8|1098
1738872000000|2025-02-06 20:00:00|3220.3|3217.3|3228.5|3225.5|3229.9|3226.9|3220.1|3217.1|1400
1738875600000|2025-02-06 21:00:00|3228.9|3225.9|3224.7|3221.7|3229.7|3226|3223.1|3219|617
1738882800000|2025-02-06 23:00:00|3224|3221|3224|3221|3227.7|3223|3221.5|3217.1|428
1738886400000|2025-02-07 00:00:00|3224.3|3221.3|3226|3223|3229.5|3224.5|3223.5|3218.9|463
1738890000000|2025-02-07 01:00:00|3226.5|3223.5|3228.8|3225.8|3230.5|3227.5|3224|3221|1566
1738893600000|2025-02-07 02:00:00|3229|3226|3231|3228|3233.6|3229|3225.8|3222.8|1260
1738897200000|2025-02-07 03:00:00|3233.9|3226.5|3227.5|3224.5|3233.9|3229.8|3224.3|3220.7|683
1738900800000|2025-02-07 04:00:00|3227.3|3224.3|3225.8|3222.8|3230.3|3225.7|3223.8|3218.2|418
1738904400000|2025-02-07 05:00:00|3226.3|3223.3|3215.6|3212.6|3228.3|3225.3|3215|3212|1223
1738908000000|2025-02-07 06:00:00|3215.5|3212.5|3223.5|3220.5|3225.5|3222.5|3214.9|3211.9|1425
1738911600000|2025-02-07 07:00:00|3223.8|3220.8|3227.8|3224.8|3232.3|3229.3|3219.3|3216.3|835
1738915200000|2025-02-07 08:00:00|3228|3225|3235.8|3232.8|3239|3236|3226.7|3223.7|910
1738918800000|2025-02-07 09:00:00|3235.6|3232.6|3233.8|3230.8|3244.1|3241.1|3232|3229|1421
1738922400000|2025-02-07 10:00:00|3233.4|3230.4|3229.7|3226.7|3234.3|3231.3|3220.3|3217.3|911
1738926000000|2025-02-07 11:00:00|3229.8|3226.8|3229.6|3226.6|3233.2|3230.3|3227.1|3224.1|1069
1738929600000|2025-02-07 12:00:00|3229.4|3226.4|3222.3|3219.3|3230|3227|3222.3|3219.3|1315
1738933200000|2025-02-07 13:00:00|3222.2|3219.2|3226.8|3223.8|3243.3|3237|3196|3191.3|5430
1738936800000|2025-02-07 14:00:00|3227.2|3224.2|3247.9|3238.9|3253.3|3250.3|3216.5|3213.5|5753
1738940400000|2025-02-07 15:00:00|3247.7|3238.7|3246.3|3243.3|3267.1|3264.1|3236.8|3232.3|7221
1738944000000|2025-02-07 16:00:00|3246.5|3243.5|3211.5|3208.5|3247.7|3244.7|3210|3207|7020
1738947600000|2025-02-07 17:00:00|3210.9|3207.9|3202.6|3199.6|3219.8|3216.8|3191|3188|5817
1738951200000|2025-02-07 18:00:00|3202.7|3199.7|3187.8|3184.8|3209.1|3206.1|3185.9|3182.9|2557
1738954800000|2025-02-07 19:00:00|3187.9|3184.9|3190.5|3187.5|3195.4|3192.4|3183.4|3180.4|2262
1738958400000|2025-02-07 20:00:00|3190.3|3187.3|3187.7|3184.7|3190.6|3187.6|3181.1|3178.1|2681
1738962000000|2025-02-07 21:00:00|3188|3185|3180.5|3177.5|3189.8|3186.8|3180.5|3177.5|780
1739142000000|2025-02-09 23:00:00|3177.6|3174.6|3180.7|3177.7|3184.5|3181.5|3170.6|3167.6|1395
1739145600000|2025-02-10 00:00:00|3181.4|3178.4|3193.1|3191.1|3195|3192|3181|3178|1068
1739149200000|2025-02-10 01:00:00|3192.8|3190.8|3191.5|3188.5|3204.3|3201.3|3185|3182|2830
1739152800000|2025-02-10 02:00:00|3191|3188|3198|3195|3199.1|3196.1|3185.4|3183|1431
1739156400000|2025-02-10 03:00:00|3198.5|3195.5|3203.5|3200.5|3204|3201|3186.8|3183.8|1308
1739160000000|2025-02-10 04:00:00|3202.9|3199.9|3206.4|3203.4|3207.6|3205|3201|3198|500
1739163600000|2025-02-10 05:00:00|3206.5|3204.5|3203.2|3200.2|3210.5|3207.5|3198.5|3195.5|816
1739167200000|2025-02-10 06:00:00|3203.8|3200.8|3206.5|3203.5|3208.2|3205.2|3198.8|3195.8|966
1739170800000|2025-02-10 07:00:00|3206.7|3203.7|3215.5|3212.5|3218.5|3215.5|3204|3201|1217
1739174400000|2025-02-10 08:00:00|3215.8|3212.8|3220.8|3217.8|3224.5|3221.5|3214|3211|1128
1739178000000|2025-02-10 09:00:00|3220.2|3217.2|3231.8|3228.8|3232.8|3229.8|3219.8|3216.8|934
1739181600000|2025-02-10 10:00:00|3231.6|3228.6|3233.1|3230.1|3234.6|3231.6|3227.2|3224.2|909
1739185200000|2025-02-10 11:00:00|3233|3230|3227.5|3224.5|3236.1|3233.1|3222.1|3219.1|936
1739188800000|2025-02-10 12:00:00|3228|3225|3220.8|3217.8|3230|3227|3220.6|3217.6|1226
1739192400000|2025-02-10 13:00:00|3221|3218|3213|3210|3231.3|3228.3|3208.3|3205.3|3387
1739196000000|2025-02-10 14:00:00|3212.9|3209.9|3226.1|3223.1|3226.2|3223.2|3193.2|3190.2|4212
1739199600000|2025-02-10 15:00:00|3226.2|3223.2|3220.6|3217.6|3226.8|3223.8|3213.5|3210.5|3685
1739203200000|2025-02-10 16:00:00|3220.7|3217.7|3210.5|3207.5|3224|3221|3204.8|3201.8|2751
1739206800000|2025-02-10 17:00:00|3210.3|3207.3|3202.2|3199.2|3211.8|3208.8|3195.1|3192.1|1986
1739210400000|2025-02-10 18:00:00|3201.8|3198.8|3207.5|3204.5|3212.5|3209.5|3198.8|3195.8|1493
1739214000000|2025-02-10 19:00:00|3207|3204|3208.5|3205.5|3214.6|3211.6|3207|3203.7|1131
1739217600000|2025-02-10 20:00:00|3208.4|3205.4|3208.2|3205.2|3209.6|3206.6|3203|3200.5|885
1739221200000|2025-02-10 21:00:00|3208.1|3205.1|3206|3203|3209.8|3206|3205.6|3201.7|393
1739228400000|2025-02-10 23:00:00|3205.4|3202.4|3208.8|3205.8|3214.3|3211.3|3204.4|3201.7|1616
1739232000000|2025-02-11 00:00:00|3209|3206|3221|3218|3223.3|3220.3|3208.1|3205.1|1535
1739235600000|2025-02-11 01:00:00|3221.1|3218.1|3211.7|3208.7|3226.5|3223.5|3206.9|3203.9|3919
1739239200000|2025-02-11 02:00:00|3211.9|3208.9|3183.6|3180.6|3223.1|3220.1|3164.8|3161.8|5324
1739242800000|2025-02-11 03:00:00|3183.4|3180.4|3191|3188|3203.1|3200.1|3178.2|3175.2|3315
1739246400000|2025-02-11 04:00:00|3191.2|3188.2|3188.8|3185.8|3195|3192|3188|3182.3|1339
1739250000000|2025-02-11 05:00:00|3191|3185.7|3198.8|3195.8|3203|3200|3186.5|3183|2517
1739253600000|2025-02-11 06:00:00|3198.4|3195.4|3183.8|3180.8|3206|3203|3181|3178|3085
1739257200000|2025-02-11 07:00:00|3183.2|3180.2|3180.4|3177.4|3192.3|3189.3|3174.5|3170.9|2832
1739260800000|2025-02-11 08:00:00|3179.6|3176.6|3172.8|3169.8|3185.9|3182.9|3172.2|3169.2|2311
1739264400000|2025-02-11 09:00:00|3172.7|3169.7|3176|3173|3185|3182|3169.3|3166.3|2354
1739268000000|2025-02-11 10:00:00|3176.1|3173.1|3169.1|3166.1|3182.6|3179.6|3168.4|3165.4|2134
1739271600000|2025-02-11 11:00:00|3168.5|3165.5|3173.3|3170.3|3179.5|3176.5|3168.5|3165.5|1781
1739275200000|2025-02-11 12:00:00|3173.7|3170.7|3158.3|3155.3|3175.2|3172.2|3151|3148|2874
1739278800000|2025-02-11 13:00:00|3158|3155|3155.3|3152.3|3159.7|3156.7|3126.2|3123.2|7092
1739282400000|2025-02-11 14:00:00|3155|3152|3176.6|3173.6|3186|3183|3152.5|3149.5|5330
1739286000000|2025-02-11 15:00:00|3176.5|3173.5|3194.6|3191.6|3196.6|3193.6|3167.1|3164.1|5297
1739289600000|2025-02-11 16:00:00|3194.9|3191.9|3189.3|3187.3|3198.4|3195.4|3189.3|3186.4|3366
1739293200000|2025-02-11 17:00:00|3189.6|3186.6|3193.4|3190.4|3195.7|3192.7|3185.9|3182.9|2589
1739296800000|2025-02-11 18:00:00|3193.5|3190.5|3190.9|3187.9|3198.3|3195.3|3188.2|3185.4|2097
1739300400000|2025-02-11 19:00:00|3191|3188|3190.5|3187.5|3193.9|3190.9|3184.2|3182.2|1854
1739304000000|2025-02-11 20:00:00|3190.6|3187.6|3185.6|3182.6|3191.1|3188.1|3182.1|3179.1|2040
1739307600000|2025-02-11 21:00:00|3185.5|3182.5|3184.3|3181.3|3186.9|3183.9|3182.9|3179.9|853
1739314800000|2025-02-11 23:00:00|3185|3182|3186|3183|3187.1|3184.1|3184.5|3181.5|878
1739318400000|2025-02-12 00:00:00|3186.5|3183.5|3177.6|3174.6|3186.5|3183.5|3176.5|3173.5|1328
1739322000000|2025-02-12 01:00:00|3177.5|3174.5|3178.9|3175.9|3181.9|3178.9|3168.7|3165.7|3376
1739325600000|2025-02-12 02:00:00|3179.2|3176.2|3187.5|3184.5|3195.9|3192.9|3178.4|3175.4|2799
1739329200000|2025-02-12 03:00:00|3187.1|3184.1|3186|3183|3190.5|3187.5|3180.5|3176.6|2553
1739332800000|2025-02-12 04:00:00|3186.1|3183.1|3180.1|3177.1|3190|3187|3177.8|3174.8|1510
1739336400000|2025-02-12 05:00:00|3180.5|3177.5|3181|3178|3184.4|3181|3174.9|3171.9|2050
1739340000000|2025-02-12 06:00:00|3181.1|3178.1|3190.4|3187.4|3192.5|3189.5|3180.5|3176.8|2871
1739343600000|2025-02-12 07:00:00|3190.5|3187.5|3190.5|3187.5|3195.3|3193.2|3187.3|3184.3|2323
1739347200000|2025-02-12 08:00:00|3190.1|3187.1|3180.2|3177.2|3192.3|3189.3|3178.3|3175.3|2214
1739350800000|2025-02-12 09:00:00|3179.9|3176.9|3174.9|3171.9|3184|3181|3172.7|3169.7|2253
1739354400000|2025-02-12 10:00:00|3175|3172|3175|3172|3190.2|3187|3172.8|3169.8|2553
1739358000000|2025-02-12 11:00:00|3176.3|3171.3|3178.2|3175.2|3183.2|3180.2|3174.1|3171.1|2101
1739361600000|2025-02-12 12:00:00|3178.3|3175.3|3178|3175|3180.2|3177.2|3172|3169|2304
1739365200000|2025-02-12 13:00:00|3178.1|3175.1|3201.5|3198.5|3203.5|3200.5|3151.8|3148.8|7562
1739368800000|2025-02-12 14:00:00|3202|3199|3208.8|3205.8|3215.8|3212.8|3187.3|3184.3|6719
1739372400000|2025-02-12 15:00:00|3208.9|3205.9|3221.5|3218.5|3222.1|3219.1|3196.3|3193.3|5971
1739376000000|2025-02-12 16:00:00|3221.6|3218.6|3224.6|3221.6|3226.2|3223.2|3209.5|3206.5|4779
1739379600000|2025-02-12 17:00:00|3224.5|3221.5|3237.3|3234.3|3238.7|3235.7|3224.5|3221.5|4790
1739383200000|2025-02-12 18:00:00|3237.2|3234.2|3225.3|3222.3|3238.6|3235.6|3218.7|3215.7|3906
1739386800000|2025-02-12 19:00:00|3225|3222|3219.8|3216.8|3226.1|3223.1|3218.3|3215.3|2883
1739390400000|2025-02-12 20:00:00|3219.6|3216.6|3222.4|3219.4|3226.2|3223.2|3217.3|3214.3|2328
1739394000000|2025-02-12 21:00:00|3222.5|3219.5|3224.2|3221.2|3225.3|3222.3|3220.3|3217.3|1343
1739401200000|2025-02-12 23:00:00|3224.8|3221.8|3229.5|3226.5|3231.3|3228.3|3223.1|3219.8|926
1739404800000|2025-02-13 00:00:00|3229.4|3226.4|3232.5|3229.5|3235.7|3232.7|3228|3225|1045
1739408400000|2025-02-13 01:00:00|3233|3230|3225.2|3222.2|3234.5|3231.5|3219.1|3216.1|3549
1739412000000|2025-02-13 02:00:00|3225.1|3222.1|3230.9|3227.9|3234.2|3231.2|3219.9|3216.9|2711
1739415600000|2025-02-13 03:00:00|3231.1|3228.1|3229.5|3226.5|3232.6|3229.5|3225.4|3222.4|2728
1739419200000|2025-02-13 04:00:00|3229.7|3226.7|3235.1|3232.1|3236.2|3233.2|3228.3|3225.3|1837
1739422800000|2025-02-13 05:00:00|3235.2|3232.2|3232.7|3229.7|3241.6|3238.6|3230.6|3227.6|2234
1739426400000|2025-02-13 06:00:00|3232.6|3229.6|3233.8|3230.8|3235.9|3232.9|3227.7|3224.7|2064
1739430000000|2025-02-13 07:00:00|3234.1|3231.1|3234.3|3231.3|3243.4|3239|3230.5|3226.2|2575
1739433600000|2025-02-13 08:00:00|3234.5|3231.5|3225.9|3222.9|3238.7|3236|3221|3218|3382
1739437200000|2025-02-13 09:00:00|3226.1|3223.1|3228.6|3225.6|3232.1|3229.1|3221.7|3218.7|2667
1739440800000|2025-02-13 10:00:00|3228.5|3225.5|3230.1|3227.1|3233.5|3230.5|3225.5|3222.5|2032
1739444400000|2025-02-13 11:00:00|3230|3227|3228.6|3225.6|3235|3232|3222.4|3219.4|2445
1739448000000|2025-02-13 12:00:00|3228.5|3225.5|3228.7|3225.7|3236.1|3233.1|3222.7|3219.7|2511
1739451600000|2025-02-13 13:00:00|3228.9|3225.9|3207.9|3204.9|3232.8|3228.8|3206.3|3203.3|5728
1739455200000|2025-02-13 14:00:00|3207.8|3204.8|3209.7|3206.7|3216.2|3213.2|3201.4|3198.4|5406
1739458800000|2025-02-13 15:00:00|3209.8|3206.8|3224.3|3221.3|3225.9|3222.9|3204.6|3201.6|5647
1739462400000|2025-02-13 16:00:00|3224|3221|3214.9|3211.9|3227.3|3224.3|3213.4|3210.9|3585
1739466000000|2025-02-13 17:00:00|3214.4|3211.4|3216.7|3213.7|3219.4|3216.4|3210.9|3208.6|2703
1739469600000|2025-02-13 18:00:00|3216.6|3213.6|3226.9|3224.9|3230.1|3227.5|3211.5|3208.5|4728
1739473200000|2025-02-13 19:00:00|3227.1|3225.1|3234.4|3231.4|3236.8|3233.4|3226.7|3224.4|3143
1739476800000|2025-02-13 20:00:00|3234.3|3231.3|3239.3|3236.3|3241.1|3238.2|3232|3229|2321
1739480400000|2025-02-13 21:00:00|3238.8|3235.8|3234.8|3231.8|3245.1|3241.7|3234|3229.4|1479
1739487600000|2025-02-13 23:00:00|3241.4|3238.4|3238.3|3235.3|3245.9|3238.4|3231.1|3226.8|1388
1739491200000|2025-02-14 00:00:00|3238.5|3235.5|3231.2|3228.2|3240.2|3237.2|3230.6|3227.6|1222
1739494800000|2025-02-14 01:00:00|3231.7|3228.7|3250.1|3247.1|3256.3|3248.6|3231.7|3228.7|4277
1739498400000|2025-02-14 02:00:00|3249.8|3246.8|3251.6|3248.6|3252.5|3249.5|3240|3237|2420
1739502000000|2025-02-14 03:00:00|3251.2|3248.2|3243.5|3240.5|3256|3251.2|3240.1|3237.1|2095
1739505600000|2025-02-14 04:00:00|3243.6|3240.6|3255.8|3252.8|3257.5|3253.3|3243.2|3240.2|1367
1739509200000|2025-02-14 05:00:00|3255.9|3252.9|3266.8|3263.8|3267.8|3264.3|3253.4|3248.3|3127
1739512800000|2025-02-14 06:00:00|3266.9|3263.9|3299.4|3296.4|3300.7|3296.8|3264.8|3261.8|4538
1739516400000|2025-02-14 07:00:00|3298.6|3295.6|3306.7|3303.7|3318.2|3312.5|3295.4|3292.4|3172
1739520000000|2025-02-14 08:00:00|3306.8|3303.8|3321.1|3318.1|3326.1|3322.8|3301.4|3297.3|3575
1739523600000|2025-02-14 09:00:00|3321.2|3318.2|3329.6|3326.6|3331.4|3328.4|3318.1|3315.1|3158
1739527200000|2025-02-14 10:00:00|3329.5|3326.5|3332.7|3329.7|3337|3334|3325.2|3322.2|3001
1739530800000|2025-02-14 11:00:00|3332.9|3329.9|3315.1|3312.1|3333|3330|3313.5|3310.5|2949
1739534400000|2025-02-14 12:00:00|3315|3312|3321.7|3318.7|3329.4|3326.4|3309.2|3306.2|3648
1739538000000|2025-02-14 13:00:00|3321.5|3318.5|3306.7|3303.7|3343|3338.1|3300.1|3296.8|7952
1739541600000|2025-02-14 14:00:00|3307.2|3304.2|3312.6|3309.6|3329.9|3326.9|3287.7|3283.2|8794
1739545200000|2025-02-14 15:00:00|3313|3310|3274.5|3271.5|3313.9|3310.9|3266.4|3263.8|9655
1739548800000|2025-02-14 16:00:00|3274.3|3271.3|3241.7|3238.7|3275.9|3272.9|3227.5|3224.5|7551
1739552400000|2025-02-14 17:00:00|3242|3239|3243.3|3240.3|3246|3243|3233.8|3230.8|4476
1739556000000|2025-02-14 18:00:00|3243.6|3240.6|3234.1|3231.1|3247|3244|3227|3224|3128
1739559600000|2025-02-14 19:00:00|3234.5|3231.5|3230.8|3227.8|3240.1|3237.5|3227.1|3224.1|2234
1739563200000|2025-02-14 20:00:00|3230.6|3227.6|3219.6|3216.6|3231.7|3228.7|3208.6|3205.6|3026
1739566800000|2025-02-14 21:00:00|3219.5|3216.5|3215.5|3212.5|3222.8|3218|3214.3|3210.8|1209
1739746800000|2025-02-16 23:00:00|3214.8|3206.7|3205.2|3202.2|3223.4|3220|3197.8|3194.3|1638
1739750400000|2025-02-17 00:00:00|3205|3202|3205.2|3202.2|3215|3212|3204.3|3201.3|1164
1739754000000|2025-02-17 01:00:00|3205.5|3202.5|3234.3|3231.3|3236|3232.9|3193.2|3190.9|2833
1739757600000|2025-02-17 02:00:00|3234|3231|3241.7|3238.7|3247.4|3244.4|3229.3|3226.3|1666
1739761200000|2025-02-17 03:00:00|3241.6|3238.6|3246.5|3243.5|3249.1|3246.1|3238.1|3235.1|1512
1739764800000|2025-02-17 04:00:00|3246.6|3243.6|3238.6|3235.6|3248.4|3245.9|3235.4|3232.4|877
1739768400000|2025-02-17 05:00:00|3238.9|3235.9|3216.5|3213.5|3244.9|3242.1|3215.9|3212.9|1224
1739772000000|2025-02-17 06:00:00|3216.3|3213.3|3217.5|3214.5|3219.1|3216.6|3200.3|3197.3|2525
1739775600000|2025-02-17 07:00:00|3217.7|3214.7|3227|3224|3227.3|3224.3|3213.5|3210.5|1344
1739779200000|2025-02-17 08:00:00|3226.8|3223.8|3236.6|3233.6|3238.4|3235.7|3224.8|3221.8|1064
1739782800000|2025-02-17 09:00:00|3236.8|3233.8|3245.8|3242.8|3247.8|3244.8|3236.4|3233.4|1192
1739786400000|2025-02-17 10:00:00|3245.7|3242.7|3244.7|3241.7|3247.2|3244.2|3237.5|3234.5|1253
1739790000000|2025-02-17 11:00:00|3244.6|3241.6|3249.2|3246.2|3250.9|3247.9|3241.8|3238.8|1253
1739793600000|2025-02-17 12:00:00|3249.1|3246.1|3231|3228|3250.8|3247.8|3230.6|3227.6|1419
1739797200000|2025-02-17 13:00:00|3230.4|3227.4|3224.5|3221.5|3234.9|3231.9|3221.3|3218.3|2312
1739800800000|2025-02-17 14:00:00|3224.9|3221.9|3239.4|3236.4|3241.5|3238.5|3223|3220|1580
1739804400000|2025-02-17 15:00:00|3239.3|3236.3|3232.3|3229.3|3240.8|3237.8|3226|3223|1143
1739808000000|2025-02-17 16:00:00|3232.5|3229.5|3236.8|3233.8|3236.8|3233.8|3227.6|3223.7|795
1739811600000|2025-02-17 17:00:00|3236.3|3233.3|3235.9|3232.9|3237.6|3234.6|3232.8|3229.8|548
1739815200000|2025-02-17 18:00:00|3235.8|3232.8|3244.1|3241.1|3244.3|3241.3|3233.2|3230.2|321
1739818800000|2025-02-17 19:00:00|3244|3241|3242.7|3237.5|3244.1|3241.1|3240|3237|163
1739833200000|2025-02-17 23:00:00|3242.5|3239.5|3239.8|3236.8|3246|3239.5|3235.5|3232.5|321
1739836800000|2025-02-18 00:00:00|3240|3237|3238|3235|3242.5|3239.5|3236|3233|484
1739840400000|2025-02-18 01:00:00|3237.8|3234.8|3215.8|3213.8|3239.5|3236.5|3213.7|3210.7|2421
1739844000000|2025-02-18 02:00:00|3216|3214|3231.2|3228.2|3239|3236|3208.7|3206.2|2336
1739847600000|2025-02-18 03:00:00|3231.5|3228.5|3239.3|3236.3|3243.1|3240.1|3230.8|3227.8|1923
1739851200000|2025-02-18 04:00:00|3239.2|3236.2|3242.1|3239.1|3242.3|3239.3|3231.8|3228.8|600
1739854800000|2025-02-18 05:00:00|3242.4|3239.4|3234.5|3231.5|3249.6|3246.6|3234.5|3231.5|2158
1739858400000|2025-02-18 06:00:00|3234.4|3231.4|3244.3|3241.3|3245.3|3242.3|3234|3231|1684
1739862000000|2025-02-18 07:00:00|3244.5|3241.5|3242.7|3239.7|3254.4|3251.4|3233.5|3230.5|1674
1739865600000|2025-02-18 08:00:00|3242.3|3239.3|3250.8|3247.8|3254.6|3251.6|3238|3235|1745
1739869200000|2025-02-18 09:00:00|3251.3|3248.3|3252.4|3249.4|3254.1|3251.1|3247|3244|1652
1739872800000|2025-02-18 10:00:00|3252.3|3249.3|3249.8|3246.8|3253.3|3250.3|3245.3|3242.3|1503
1739876400000|2025-02-18 11:00:00|3249.9|3246.9|3250.1|3247.1|3251.8|3248.8|3245.4|3242.4|1267
1739880000000|2025-02-18 12:00:00|3250|3247|3249.1|3246.1|3250.9|3247.9|3242.8|3239.8|805
1739883600000|2025-02-18 13:00:00|3248.9|3245.9|3247.8|3244.8|3257.9|3254.9|3240.2|3237.2|2011
1739887200000|2025-02-18 14:00:00|3248.1|3245.1|3262.7|3259.7|3263.5|3260.5|3248.1|3245.1|2803
1739890800000|2025-02-18 15:00:00|3263.1|3260.1|3269|3266|3270.5|3267.5|3250.6|3247.6|2563
1739894400000|2025-02-18 16:00:00|3268.7|3265.7|3290.3|3287.3|3291.6|3288.6|3265.3|3262.3|2571
1739898000000|2025-02-18 17:00:00|3290.4|3287.4|3280.4|3277.4|3292.5|3289.5|3277.8|3274.8|1357
1739901600000|2025-02-18 18:00:00|3280.1|3277.1|3287|3284|3290.3|3287.3|3275.5|3272.5|1156
1739905200000|2025-02-18 19:00:00|3286.5|3283.5|3285|3283|3288.8|3285.8|3280.2|3277.9|867
1739908800000|2025-02-18 20:00:00|3284.8|3282.8|3285.4|3282.4|3291|3288|3283.4|3281.1|544
1739912400000|2025-02-18 21:00:00|3285.2|3282.2|3289.8|3286.8|3291.9|3288.1|3285.2|3281.5|439
1739919600000|2025-02-18 23:00:00|3290.3|3287.3|3291.8|3288.8|3294.5|3289.9|3287|3283.7|288
1739923200000|2025-02-19 00:00:00|3292|3289|3292|3289|3296.3|3293.3|3289.8|3286.8|536
1739926800000|2025-02-19 01:00:00|3292.5|3289.5|3281.3|3278.3|3293|3290|3272.1|3269.4|1901
1739930400000|2025-02-19 02:00:00|3281.5|3278.5|3261|3258|3283.3|3280.3|3248.2|3245.2|1908
1739934000000|2025-02-19 03:00:00|3260.8|3257.8|3265|3262|3267.8|3264.8|3255.5|3252.5|1249
1739937600000|2025-02-19 04:00:00|3265.3|3262.3|3266.8|3263.8|3268.8|3265.8|3262.3|3259.3|399
1739941200000|2025-02-19 05:00:00|3267|3264|3282.5|3279.5|3283|3280|3264.3|3261.3|1170
1739944800000|2025-02-19 06:00:00|3282.8|3279.8|3280.8|3277.8|3288.3|3285.3|3278.5|3275.5|1278
1739948400000|2025-02-19 07:00:00|3280.5|3277.5|3286.9|3283.9|3293|3290|3278.2|3275.2|1159
1739952000000|2025-02-19 08:00:00|3287.1|3284.1|3293.8|3290.8|3300.8|3297.8|3286.4|3283.8|1321
1739955600000|2025-02-19 09:00:00|3293.6|3290.6|3300.3|3297.3|3301.7|3298.7|3291.6|3288.6|1352
1739959200000|2025-02-19 10:00:00|3300.5|3297.5|3302.6|3299.6|3305|3302|3297.5|3294.5|894
1739962800000|2025-02-19 11:00:00|3302.8|3299.8|3292.7|3289.7|3309.3|3306.3|3292.2|3289.2|1075
1739966400000|2025-02-19 12:00:00|3292.5|3289.5|3285.5|3282.5|3295.2|3292.2|3284.5|3281.5|1527
1739970000000|2025-02-19 13:00:00|3286.5|3283.5|3285.2|3282.2|3300.1|3297.1|3282.1|3279.5|3274
1739973600000|2025-02-19 14:00:00|3285.5|3282.5|3263.7|3260.7|3288.3|3285.3|3257.8|3254.8|4922
1739977200000|2025-02-19 15:00:00|3263|3260|3248.7|3246.7|3274.8|3271.8|3247.5|3245.5|3435
1739980800000|2025-02-19 16:00:00|3248.9|3246.9|3263.6|3260.6|3269.4|3266.4|3245.7|3243.7|2312
1739984400000|2025-02-19 17:00:00|3263.3|3260.3|3265.1|3262.1|3268.1|3265.1|3258.9|3255.9|1364
1739988000000|2025-02-19 18:00:00|3265.2|3262.2|3270|3261|3271.6|3268.6|3257.8|3254.8|1323
1739991600000|2025-02-19 19:00:00|3270.6|3261.6|3276.8|3273.8|3280|3277|3266.2|3260.6|1901
1739995200000|2025-02-19 20:00:00|3276.3|3273.3|3277.1|3274.1|3279|3276.5|3272|3269|1246
1739998800000|2025-02-19 21:00:00|3276.9|3273.9|3271.8|3268.8|3280.5|3276.7|3270.8|3267.7|423
1740006000000|2025-02-19 23:00:00|3274.5|3271.5|3272.8|3269.8|3275.8|3272.8|3271.3|3268.3|294
1740009600000|2025-02-20 00:00:00|3273|3270|3280|3277|3280|3277|3273|3270|678
1740013200000|2025-02-20 01:00:00|3279.5|3276.5|3268.3|3265.3|3282.3|3279.3|3264.3|3261.3|1708
1740016800000|2025-02-20 02:00:00|3267.9|3264.9|3281.6|3279.6|3284.8|3281.8|3266|3263|1547
1740020400000|2025-02-20 03:00:00|3281.4|3279.4|3283.8|3280.8|3287|3284|3278|3275|1016
1740024000000|2025-02-20 04:00:00|3284|3281|3282.3|3279.3|3284|3281|3278.8|3275.8|464
1740027600000|2025-02-20 05:00:00|3282.5|3279.5|3289.8|3286.8|3290.2|3287.2|3281.8|3278.8|860
1740031200000|2025-02-20 06:00:00|3289.5|3286.5|3291.3|3288.3|3292|3289|3285.5|3282.5|1006
1740034800000|2025-02-20 07:00:00|3291|3288|3297.7|3294.7|3302.1|3300.1|3289.5|3286.5|935
1740038400000|2025-02-20 08:00:00|3297.4|3294.4|3305.4|3303.4|3306.1|3303.4|3297|3294|851
1740042000000|2025-02-20 09:00:00|3305.2|3303.2|3311.1|3308.1|3312.6|3310.2|3303.9|3300.9|1044
1740045600000|2025-02-20 10:00:00|3311.3|3308.3|3317.3|3315.3|3320.2|3317.2|3310.3|3307.3|903
1740049200000|2025-02-20 11:00:00|3318|3315|3307.1|3304.1|3322.2|3319.2|3300.8|3297.8|904
1740052800000|2025-02-20 12:00:00|3307.3|3304.3|3311.5|3308.5|3313.8|3310.8|3300.3|3297.3|1266
1740056400000|2025-02-20 13:00:00|3311.3|3308.3|3299.7|3296.7|3318|3315.1|3291.5|3288.5|4102
1740060000000|2025-02-20 14:00:00|3299.2|3296.2|3294.4|3291.4|3313.2|3310.2|3280.8|3277.8|4171
1740063600000|2025-02-20 15:00:00|3294.1|3291.1|3298.5|3295.5|3305.2|3302.2|3288.3|3285.3|3759
1740067200000|2025-02-20 16:00:00|3299.3|3296.3|3300.1|3298.1|3307.1|3304.1|3293.2|3290.2|2235
1740070800000|2025-02-20 17:00:00|3300.2|3298.2|3305.7|3302.7|3313|3310|3296.2|3293.2|1437
1740074400000|2025-02-20 18:00:00|3305.5|3302.5|3307.2|3304.2|3309.3|3306.3|3300.8|3297.8|1350
1740078000000|2025-02-20 19:00:00|3307.4|3304.4|3297.5|3294.5|3307.4|3304.4|3286.9|3283.9|1365
1740081600000|2025-02-20 20:00:00|3297.2|3294.2|3291|3288|3298.1|3295.1|3285.7|3282.7|1020
1740085200000|2025-02-20 21:00:00|3291.1|3288.1|3299.5|3296.5|3300.8|3296.5|3291|3288|410
1740092400000|2025-02-20 23:00:00|3299.6|3296.6|3297.4|3294.4|3302.5|3297.5|3294.8|3291.6|409
1740096000000|2025-02-21 00:00:00|3297.3|3294.3|3290.6|3287.6|3299.7|3296.7|3288.8|3285.8|701
1740099600000|2025-02-21 01:00:00|3290.5|3287.5|3289.9|3286.9|3309.2|3306.5|3287.9|3284.9|2619
1740103200000|2025-02-21 02:00:00|3289.6|3286.6|3305|3302|3307|3304|3287.5|3284.5|2038
1740106800000|2025-02-21 03:00:00|3305.1|3302.1|3289.3|3286.3|3305.4|3302.4|3284.8|3281.8|1455
1740110400000|2025-02-21 04:00:00|3289.5|3286.5|3280|3277|3291.5|3288.5|3278.8|3275.8|832
1740114000000|2025-02-21 05:00:00|3280.3|3277.3|3287.5|3284.5|3295|3292|3276.1|3273.1|1732
1740117600000|2025-02-21 06:00:00|3287.3|3284.3|3293.3|3290.3|3294.3|3291.3|3278.5|3275.5|1721
1740121200000|2025-02-21 07:00:00|3293|3290|3293.3|3290.3|3303.3|3300.3|3292|3289|997
1740124800000|2025-02-21 08:00:00|3293|3290|3278|3275|3300.7|3297.7|3269.2|3266.2|1691
1740128400000|2025-02-21 09:00:00|3277.8|3274.8|3292.3|3289.3|3298.3|3295.3|3277.8|3274.8|1406
1740132000000|2025-02-21 10:00:00|3291.9|3288.9|3295.8|3292.8|3297.6|3294.6|3291.8|3288.8|869
1740135600000|2025-02-21 11:00:00|3296|3293|3294.3|3291.3|3303.5|3300.5|3294.3|3291.3|968
1740139200000|2025-02-21 12:00:00|3294.6|3291.6|3286.5|3283.5|3301.7|3298.7|3285.8|3282.8|1466
1740142800000|2025-02-21 13:00:00|3286|3283|3293.6|3290.6|3297.3|3294.3|3281.9|3278.9|3090
1740146400000|2025-02-21 14:00:00|3293.8|3290.8|3298.5|3295.5|3304|3301|3279.6|3276.6|4607
1740150000000|2025-02-21 15:00:00|3285|3279|3259.5|3256.5|3298.5|3295.5|3251.3|3248.3|6158
1740153600000|2025-02-21 16:00:00|3259.3|3256.3|3266.5|3263.5|3276.8|3273.8|3254.4|3251.4|3045
1740157200000|2025-02-21 17:00:00|3267|3264|3267.2|3264.2|3276|3273|3266.4|3263.4|2239
1740160800000|2025-02-21 18:00:00|3267|3264|3274.6|3271.6|3280|3277|3258.6|3255.6|2656
1740164400000|2025-02-21 19:00:00|3275|3272|3255.1|3252.1|3275.4|3272.4|3253.4|3250.4|2460
1740168000000|2025-02-21 20:00:00|3254.9|3251.9|3254.5|3251.5|3258.6|3255.6|3251.5|3248.5|2237
1740171600000|2025-02-21 21:00:00|3253.9|3250.9|3247|3244|3259.5|3256.5|3245.5|3242.5|868
1740351600000|2025-02-23 23:00:00|3248.2|3242.9|3259.3|3256.3|3272|3269|3248.2|3242.9|615
1740355200000|2025-02-24 00:00:00|3259.1|3256.1|3254.5|3251.5|3266.4|3263.4|3253.5|3250.5|1121
1740358800000|2025-02-24 01:00:00|3254.8|3251.8|3250.3|3247.3|3257.5|3254.5|3236.7|3233.7|3604
1740362400000|2025-02-24 02:00:00|3250|3247|3272.5|3269.5|3274.3|3271.3|3242.8|3239.8|2313
1740366000000|2025-02-24 03:00:00|3272|3269|3268.8|3265.8|3277.6|3274.6|3265.8|3262.8|1874
1740369600000|2025-02-24 04:00:00|3269|3266|3271|3268|3274.5|3271.5|3265.3|3262.3|770
1740373200000|2025-02-24 05:00:00|3271.5|3268.5|3260.3|3257.3|3271.5|3268.5|3257.8|3254.8|1380
1740376800000|2025-02-24 06:00:00|3260|3257|3266|3263|3270.5|3267.5|3257.3|3254.3|1667
1740380400000|2025-02-24 07:00:00|3266.8|3263.8|3261.5|3258.5|3271|3268|3257.5|3254.5|1375
1740384000000|2025-02-24 08:00:00|3262.8|3259.8|3262.7|3259.7|3265.8|3262.8|3247.5|3244.5|1432
1740387600000|2025-02-24 09:00:00|3262.5|3259.5|3255.5|3252.5|3263.6|3260.6|3252.5|3249.5|1347
1740391200000|2025-02-24 10:00:00|3255.3|3252.3|3246.6|3243.6|3255.9|3252.9|3243.8|3240.8|723
1740394800000|2025-02-24 11:00:00|3246|3243|3253.5|3250.5|3253.8|3250.8|3244.3|3241.3|1121
1740398400000|2025-02-24 12:00:00|3253.3|3250.3|3257|3254|3257.8|3254.8|3245.9|3242.9|1096
1740402000000|2025-02-24 13:00:00|3257.2|3254.2|3267.7|3264.7|3269|3266|3251.7|3248.7|3100
1740405600000|2025-02-24 14:00:00|3267.9|3264.9|3235.3|3232.3|3275.5|3272.5|3233.3|3230.3|5272
1740409200000|2025-02-24 15:00:00|3234.7|3231.7|3218.2|3215.2|3237.5|3234.5|3210|3207|6579
1740412800000|2025-02-24 16:00:00|3218.1|3215.1|3229.4|3226.4|3233.5|3230.5|3217.9|3214.9|4165
1740416400000|2025-02-24 17:00:00|3229.5|3226.5|3230.5|3227.5|3234.3|3231.3|3226.9|3223.9|2775
1740420000000|2025-02-24 18:00:00|3230.3|3227.3|3234.2|3231.2|3237.5|3234.5|3229|3226|2099
1740423600000|2025-02-24 19:00:00|3234.3|3231.3|3235.6|3232.6|3243.5|3240.5|3232.6|3229.6|1893
1740427200000|2025-02-24 20:00:00|3235.8|3232.8|3235.4|3232.4|3240.1|3237.1|3233|3230|2191
1740430800000|2025-02-24 21:00:00|3235.5|3232.5|3236.3|3233.3|3241.2|3237.6|3233.5|3230.5|590
1740438000000|2025-02-24 23:00:00|3238|3235|3228.3|3225.3|3240.8|3238.3|3226.3|3223.3|719
1740441600000|2025-02-25 00:00:00|3228.5|3225.5|3228.5|3225.5|3232.3|3229.3|3225|3222|600
1740445200000|2025-02-25 01:00:00|3228.9|3225.9|3249|3246|3249.3|3246.3|3227|3224|2091
1740448800000|2025-02-25 02:00:00|3249.3|3246.3|3247.3|3244.3|3250.4|3247.4|3240.7|3237.7|1683
1740452400000|2025-02-25 03:00:00|3247.5|3244.5|3242|3239|3249.3|3246.3|3240|3237|1446
1740456000000|2025-02-25 04:00:00|3241.6|3238.6|3231|3228|3243.1|3240.1|3229.1|3226.1|903
1740459600000|2025-02-25 05:00:00|3230.8|3227.8|3230|3227|3236.8|3233.8|3227.7|3224.7|1080
1740463200000|2025-02-25 06:00:00|3229.8|3226.8|3230.7|3227.7|3235.3|3232.3|3227.8|3224.8|1586
1740466800000|2025-02-25 07:00:00|3230.5|3227.5|3205|3202|3239.8|3236.8|3204.7|3201.7|1717
1740470400000|2025-02-25 08:00:00|3205.2|3202.2|3224|3221|3225.5|3222.5|3205.1|3202.1|1922
1740474000000|2025-02-25 09:00:00|3223.8|3220.8|3221.8|3218.8|3225.9|3222.9|3218.3|3215.3|1319
1740477600000|2025-02-25 10:00:00|3222|3219|3215.7|3212.7|3229.6|3226.6|3215.2|3212.2|1179
1740481200000|2025-02-25 11:00:00|3216|3213|3219.1|3216.1|3222.3|3219.3|3215.1|3212.1|915
1740484800000|2025-02-25 12:00:00|3219.3|3216.3|3185.8|3182.8|3220.9|3217.9|3173.4|3170.4|2949
1740488400000|2025-02-25 13:00:00|3186.1|3183.1|3199.9|3196.9|3209.9|3206.9|3182.9|3179.9|4185
1740492000000|2025-02-25 14:00:00|3200.1|3197.1|3196.3|3190.2|3221.9|3218.9|3194.5|3190.2|4791
1740495600000|2025-02-25 15:00:00|3196.8|3190.7|3151.8|3148.8|3201.4|3194|3149|3146|9181
1740499200000|2025-02-25 16:00:00|3152.1|3149.1|3150|3147|3156|3153|3130.5|3127.5|6497
1740502800000|2025-02-25 17:00:00|3149.5|3146.5|3156.8|3153.8|3159.3|3156.3|3141.9|3138.9|3518
1740506400000|2025-02-25 18:00:00|3157.5|3154.5|3158.9|3155.9|3166.9|3163.9|3151.6|3148.6|2666
1740510000000|2025-02-25 19:00:00|3158.8|3155.8|3164.5|3161.5|3165.6|3162.6|3144.8|3141.8|2216
1740513600000|2025-02-25 20:00:00|3164|3161|3168.7|3165.7|3169.6|3166.6|3160.8|3157.8|2020
1740517200000|2025-02-25 21:00:00|3168.6|3165.6|3176.3|3173.3|3181|3178|3167.1|3164.1|1939
1740524400000|2025-02-25 23:00:00|3175.3|3172.3|3179.5|3176.5|3185|3182|3175.1|3172.1|972
1740528000000|2025-02-26 00:00:00|3179.8|3176.8|3175|3172|3181.8|3178.8|3173|3170|1330
1740531600000|2025-02-26 01:00:00|3174.5|3171.5|3173.3|3170.3|3183.3|3180.3|3170.3|3167.3|2323
1740535200000|2025-02-26 02:00:00|3173.6|3170.6|3179|3176|3181.5|3178.5|3172.1|3169.1|1624
1740538800000|2025-02-26 03:00:00|3179.2|3176.2|3179.5|3176.5|3183.8|3180.8|3178.4|3175.4|1082
1740542400000|2025-02-26 04:00:00|3180|3177|3172.2|3169.2|3181.5|3178.5|3170.3|3167.3|764
1740546000000|2025-02-26 05:00:00|3171.9|3168.9|3175.5|3172.5|3182.8|3179.8|3171.2|3168.5|1295
1740549600000|2025-02-26 06:00:00|3175.8|3172.8|3162|3159|3177.5|3174.5|3162|3159|1465
1740553200000|2025-02-26 07:00:00|3161.8|3156.2|3179.5|3176.5|3180.2|3177.2|3159.5|3156.2|1483
1740556800000|2025-02-26 08:00:00|3179.3|3176.3|3191.8|3188.8|3194.1|3191.1|3174|3171|1468
1740560400000|2025-02-26 09:00:00|3192.1|3189.1|3178.7|3175.7|3192.6|3189.6|3176.8|3173.8|1056
1740564000000|2025-02-26 10:00:00|3179|3176|3173.5|3170.5|3187|3184|3173|3170|1050
1740567600000|2025-02-26 11:00:00|3174.1|3171.1|3173.8|3170.8|3182.5|3179.5|3172.4|3169.4|756
1740571200000|2025-02-26 12:00:00|3173.5|3170.5|3181|3178|3181.4|3178.4|3172.3|3169.3|945
1740574800000|2025-02-26 13:00:00|3181.2|3178.2|3170.3|3167.3|3183.9|3180.9|3166.8|3163.8|3138
1740578400000|2025-02-26 14:00:00|3169.9|3166.9|3170|3167|3175.9|3172.9|3150|3147|5647
1740582000000|2025-02-26 15:00:00|3170.1|3167.1|3185.6|3182.6|3188.2|3185.2|3165.2|3162.2|4263
1740585600000|2025-02-26 16:00:00|3185.9|3182.9|3191|3188|3196.6|3193.6|3185.5|3182.5|2818
1740589200000|2025-02-26 17:00:00|3191.1|3188.1|3192.3|3189.3|3197.9|3194.9|3187.8|3184.8|2910
1740592800000|2025-02-26 18:00:00|3191.8|3188.8|3182.3|3179.3|3196.2|3193.2|3178.8|3175.3|2140
1740596400000|2025-02-26 19:00:00|3182|3179|3180.1|3177.1|3184.7|3181.7|3177.2|3174.2|1574
1740600000000|2025-02-26 20:00:00|3179.8|3176.8|3182.1|3179.1|3186|3183|3174.4|3171.4|1412
1740603600000|2025-02-26 21:00:00|3181.6|3178.6|3187.9|3184.9|3190.4|3187.4|3181.6|3178.6|1216
1740610800000|2025-02-26 23:00:00|3192.8|3184.2|3190.1|3187.1|3195.2|3190.4|3186.5|3183.5|661
1740614400000|2025-02-27 00:00:00|3189.8|3186.8|3191|3188|3192.5|3189.5|3184|3181|908
1740618000000|2025-02-27 01:00:00|3190.6|3187.6|3189.4|3186.4|3195.6|3192.6|3186.6|3183.6|2247
1740621600000|2025-02-27 02:00:00|3188.9|3185.9|3177.3|3174.3|3189.7|3186.7|3174.1|3171.1|1950
1740625200000|2025-02-27 03:00:00|3177.5|3174.5|3173.6|3170.6|3179.9|3176.9|3172.1|3169.1|1132
1740628800000|2025-02-27 04:00:00|3173.1|3170.1|3166.5|3163.5|3174.6|3171.6|3165.2|3162.2|776
1740632400000|2025-02-27 05:00:00|3166.4|3163.4|3162.9|3159.9|3167.9|3164.9|3155.2|3152.2|1891
1740636000000|2025-02-27 06:00:00|3163.3|3160.3|3178.6|3175.6|3181.7|3178.7|3162.2|3159.2|1753
1740639600000|2025-02-27 07:00:00|3178.3|3175.3|3179.8|3176.8|3189.2|3186.2|3174.2|3171.2|1672
1740643200000|2025-02-27 08:00:00|3180.1|3177.1|3167.2|3164.2|3182.3|3179.3|3164.2|3161.2|2128
1740646800000|2025-02-27 09:00:00|3166.6|3163.6|3179.3|3176.3|3181.8|3178.8|3162|3159.9|1997
1740650400000|2025-02-27 10:00:00|3178.9|3175.9|3185|3182|3186.4|3183.4|3177.1|3174.1|1145
1740654000000|2025-02-27 11:00:00|3185.1|3182.1|3175|3172|3189.9|3186.9|3173|3170|1421
1740657600000|2025-02-27 12:00:00|3175.5|3172.5|3187.7|3184.7|3192.2|3189.3|3174.1|3171.1|1581
1740661200000|2025-02-27 13:00:00|3187.6|3184.6|3179.4|3176.4|3193.6|3190.6|3174.3|3171.3|5366
1740664800000|2025-02-27 14:00:00|3179.2|3176.2|3144.9|3141.9|3187.3|3184.3|3141|3138|6164
1740668400000|2025-02-27 15:00:00|3145.3|3142.3|3145.6|3142.6|3162.8|3159.8|3129.4|3126.1|7488
1740672000000|2025-02-27 16:00:00|3145.8|3142.8|3143.9|3140.9|3151.6|3148.6|3135.6|3132.6|3581
1740675600000|2025-02-27 17:00:00|3144.2|3141.2|3148.1|3145.1|3152.3|3149.3|3141.9|3138.9|2565
1740679200000|2025-02-27 18:00:00|3147.6|3144.6|3150.7|3147.7|3156.1|3153.1|3147.3|3144.3|2283
1740682800000|2025-02-27 19:00:00|3151.2|3148.2|3132.2|3129.2|3152|3149|3126.3|3123.3|2369
1740686400000|2025-02-27 20:00:00|3132.6|3129.6|3124.1|3121.1|3132.6|3129.6|3120.8|3117.8|2715
1740690000000|2025-02-27 21:00:00|3124.6|3121.6|3129.4|3126.4|3129.9|3126.9|3118.5|3116.3|1024
1740697200000|2025-02-27 23:00:00|3128.4|3125.4|3124|3121|3130.5|3127.5|3123.4|3120.4|761
1740700800000|2025-02-28 00:00:00|3124.2|3121.2|3125.1|3122.1|3129.8|3126.8|3123.2|3120.2|947
1740704400000|2025-02-28 01:00:00|3125.2|3122.2|3130.3|3127.3|3138.8|3135.8|3124.9|3121.9|2283
1740708000000|2025-02-28 02:00:00|3130|3127|3133|3130|3141.4|3138.4|3127.8|3124.8|1982
1740711600000|2025-02-28 03:00:00|3133.3|3130.3|3125.7|3122.7|3141.7|3138.7|3121.1|3118.1|1964
1740715200000|2025-02-28 04:00:00|3125.9|3122.9|3122.9|3119.9|3127.8|3124.8|3118.9|3115.9|1384
1740718800000|2025-02-28 05:00:00|3122.3|3119.3|3125.5|3122.5|3129.9|3126.9|3116.5|3113.5|1470
1740722400000|2025-02-28 06:00:00|3125.8|3122.8|3122.5|3119.5|3129.1|3126.1|3121.3|3118.3|1827
1740726000000|2025-02-28 07:00:00|3122.2|3119.2|3111.8|3108.8|3124.1|3121.1|3106.6|3103.6|1673
1740729600000|2025-02-28 08:00:00|3112.7|3109.7|3110.2|3107.2|3115.9|3112.9|3102|3099|1442
1740733200000|2025-02-28 09:00:00|3109.8|3106.8|3116|3113|3120.8|3117.8|3108.3|3105.3|1194
1740736800000|2025-02-28 10:00:00|3115.8|3112.8|3116.1|3113.1|3119|3116.6|3107.9|3104.9|870
1740740400000|2025-02-28 11:00:00|3115.8|3112.8|3117.5|3114.5|3119.4|3116.4|3109.9|3106.9|804
1740744000000|2025-02-28 12:00:00|3117.4|3114.4|3108.7|3105.7|3118.4|3115.4|3102.7|3099.7|1664
1740747600000|2025-02-28 13:00:00|3108.1|3105.1|3102.3|3099.3|3123.2|3120.2|3101.6|3098.6|3421
1740751200000|2025-02-28 14:00:00|3102.7|3099.7|3088.3|3085.3|3111.5|3108.5|3083|3080|5295
1740754800000|2025-02-28 15:00:00|3088|3085|3116.8|3113.8|3118|3115|3084.1|3081.1|5201
1740758400000|2025-02-28 16:00:00|3116.5|3113.5|3104|3101|3122.4|3119.4|3102.7|3099.7|3041
1740762000000|2025-02-28 17:00:00|3104.3|3101.3|3099.6|3096.6|3111.4|3108.4|3099.5|3096.5|2128
1740765600000|2025-02-28 18:00:00|3099.5|3096.5|3098.6|3095.6|3108.2|3105.2|3094.3|3091.3|3007
1740769200000|2025-02-28 19:00:00|3098.8|3095.8|3109.6|3106.6|3112.8|3109.8|3098.1|3095.1|1714
1740772800000|2025-02-28 20:00:00|3110|3107|3112.7|3109.7|3115.5|3112.5|3105.1|3102.1|2460
1740776400000|2025-02-28 21:00:00|3112.9|3109.9|3115.6|3112.6|3119.7|3116.7|3112.2|3109.2|887
1740956400000|2025-03-02 23:00:00|3126.3|3123.3|3127.8|3124.8|3134.1|3131.1|3115.6|3112.6|1520
1740960000000|2025-03-03 00:00:00|3127.5|3124.5|3116.3|3113.3|3127.8|3124.8|3114.8|3111.8|1495
1740963600000|2025-03-03 01:00:00|3116.6|3113.6|3134.4|3131.4|3139.7|3136.7|3115|3112|2277
1740967200000|2025-03-03 02:00:00|3134.1|3131.1|3134.9|3131.9|3142.1|3139.1|3133.5|3130.5|1130
1740970800000|2025-03-03 03:00:00|3134.4|3131.4|3130.8|3127.8|3134.4|3131.4|3120.2|3117.2|1327
1740974400000|2025-03-03 04:00:00|3131.1|3128.1|3131.4|3128.4|3134.7|3131.7|3127.7|3124.7|484
1740978000000|2025-03-03 05:00:00|3131|3128|3124.1|3121.1|3131|3128|3118.4|3115.4|1104
1740981600000|2025-03-03 06:00:00|3123.6|3120.6|3127.2|3124.2|3131.2|3128.2|3119.8|3116.8|1154
1740985200000|2025-03-03 07:00:00|3127.1|3124.1|3120.7|3117.7|3128.5|3125.5|3113.9|3110.9|1128
1740988800000|2025-03-03 08:00:00|3121.1|3118.1|3136.1|3133.1|3136.5|3133.8|3118.1|3115.1|1286
1740992400000|2025-03-03 09:00:00|3136.3|3133.3|3143.1|3140.1|3145.1|3142.1|3134.4|3131.4|1278
1740996000000|2025-03-03 10:00:00|3143.2|3140.2|3148.7|3145.7|3151.8|3148.8|3139.7|3136.7|972
1740999600000|2025-03-03 11:00:00|3148.8|3145.8|3148.8|3145.8|3154.6|3151.6|3145.2|3142.2|904
1741003200000|2025-03-03 12:00:00|3148.6|3145.6|3165.6|3162.6|3167.6|3164.6|3148.1|3145.1|1552
1741006800000|2025-03-03 13:00:00|3166.3|3163.3|3169.7|3166.7|3172.9|3170.1|3158.2|3155.2|3189
1741010400000|2025-03-03 14:00:00|3169.4|3166.4|3171.8|3162.8|3185.4|3182.4|3162.1|3159.1|3736
1741014000000|2025-03-03 15:00:00|3165.8|3156.8|3178.5|3175.5|3185.9|3182.9|3159.6|3156.6|6573
1741017600000|2025-03-03 16:00:00|3178.9|3175.9|3178.9|3175.9|3181.7|3178.7|3171.2|3168.2|2885
1741021200000|2025-03-03 17:00:00|3178|3175|3174.2|3171.2|3183.7|3180.9|3173|3170|2351
1741024800000|2025-03-03 18:00:00|3173.8|3170.8|3176.8|3173.8|3181.6|3178.6|3162.8|3159.8|3040
1741028400000|2025-03-03 19:00:00|3176.6|3173.6|3156.2|3153.2|3182|3179|3152.7|3149.7|2912
1741032000000|2025-03-03 20:00:00|3156.4|3153.4|3161.5|3158.5|3163.2|3160.2|3150.3|3147.3|4360
1741035600000|2025-03-03 21:00:00|3161.8|3158.8|3170.2|3167.2|3171.7|3168.7|3161.8|3158.8|617
1741042800000|2025-03-03 23:00:00|3168.5|3165.5|3166.9|3164.9|3172.5|3169.5|3165.9|3162.9|530
1741046400000|2025-03-04 00:00:00|3166.6|3164.6|3173.1|3170.1|3173.4|3170.4|3164.9|3161.9|931
1741050000000|2025-03-04 01:00:00|3173.4|3170.4|3159.1|3156.1|3175.5|3172.5|3154.2|3151.2|1882
1741053600000|2025-03-04 02:00:00|3158.8|3155.8|3152.1|3149.1|3161.9|3158.9|3151.6|3148.6|1200
1741057200000|2025-03-04 03:00:00|3152.5|3149.5|3166.6|3163.6|3172.5|3169.5|3152|3149|965
1741060800000|2025-03-04 04:00:00|3166.5|3163.5|3168.6|3165.6|3170.8|3167.8|3162.7|3159.7|803
1741064400000|2025-03-04 05:00:00|3168|3165|3172.1|3169.1|3177|3174.3|3164.8|3161.8|1761
1741068000000|2025-03-04 06:00:00|3172.2|3169.2|3172.2|3169.2|3173.6|3171.4|3166|3163|1914
1741071600000|2025-03-04 07:00:00|3172.8|3169.8|3171|3169|3177.1|3174.1|3167.3|3164.3|2610
1741075200000|2025-03-04 08:00:00|3171.4|3169.4|3177.7|3174.7|3186.1|3183.9|3164.9|3161.9|4565
1741078800000|2025-03-04 09:00:00|3178.4|3175.4|3189.3|3186.3|3193.1|3190.1|3176.5|3173.6|3397
1741082400000|2025-03-04 10:00:00|3189.1|3186.1|3184.8|3181.8|3189.3|3186.3|3177.9|3174.9|4082
1741086000000|2025-03-04 11:00:00|3184.5|3181.5|3191.4|3188.4|3192.5|3189.5|3181.9|3178.9|2456
1741089600000|2025-03-04 12:00:00|3191.5|3188.5|3198.1|3195.1|3199.1|3196.1|3185.3|3182.3|3808
1741093200000|2025-03-04 13:00:00|3198.2|3195.2|3186.4|3183.4|3200.6|3197.6|3179.7|3176.7|6236
1741096800000|2025-03-04 14:00:00|3186.6|3183.6|3165.6|3162.6|3194.8|3191.8|3165|3162|8689
1741100400000|2025-03-04 15:00:00|3165.1|3162.1|3156.1|3153.1|3168.8|3165.8|3148.1|3145.1|11245
1741104000000|2025-03-04 16:00:00|3155.8|3152.8|3175.5|3172.5|3178.2|3175.4|3152.2|3149.2|7538
1741107600000|2025-03-04 17:00:00|3175.7|3172.7|3175.4|3172.4|3180.9|3178.2|3173.4|3170.4|6549
1741111200000|2025-03-04 18:00:00|3175.5|3172.5|3185.7|3182.7|3186.1|3183.4|3173.1|3170.1|5893
1741114800000|2025-03-04 19:00:00|3185.5|3182.5|3195.4|3192.4|3199|3196|3184.9|3181.9|5343
1741118400000|2025-03-04 20:00:00|3194.6|3191.6|3186.7|3183.7|3203.5|3200.5|3182.2|3179.2|5209
1741122000000|2025-03-04 21:00:00|3187.2|3184.2|3199.3|3196.3|3203.2|3197.4|3187.2|3184.2|1684
1741129200000|2025-03-04 23:00:00|3198.9|3195.9|3194.5|3191.5|3200.3|3197.3|3193.7|3189.8|826
1741132800000|2025-03-05 00:00:00|3194.2|3191.2|3188.7|3185.7|3195.5|3192.5|3188.6|3185.6|1260
1741136400000|2025-03-05 01:00:00|3188.8|3185.8|3180.9|3177.9|3191.8|3188.8|3179|3176|4408
1741140000000|2025-03-05 02:00:00|3181.2|3178.2|3189.4|3186.4|3194.7|3191.7|3178.9|3175.9|4100
1741143600000|2025-03-05 03:00:00|3189.2|3186.2|3198.4|3195.4|3202.2|3199|3186.1|3183.1|3820
1741147200000|2025-03-05 04:00:00|3198.3|3195.3|3200.7|3197.7|3205.5|3201.6|3197.6|3194.6|1522
1741150800000|2025-03-05 05:00:00|3200.9|3197.9|3213.5|3210.5|3215|3210.8|3199.2|3196.2|2284
1741154400000|2025-03-05 06:00:00|3213.7|3210.7|3213.7|3210.7|3219.6|3216.6|3210.8|3207.8|2968
1741158000000|2025-03-05 07:00:00|3213.6|3210.6|3225.8|3222.8|3232.2|3229.2|3213.6|3210.6|4030
1741161600000|2025-03-05 08:00:00|3225.9|3222.9|3234.9|3231.9|3238|3235|3223|3220|3319
1741165200000|2025-03-05 09:00:00|3235.3|3232.3|3234.8|3231.8|3238.3|3235.3|3228|3225|2801
1741168800000|2025-03-05 10:00:00|3234.9|3231.9|3224|3221|3237.9|3235.2|3219.4|3216.4|2682
1741172400000|2025-03-05 11:00:00|3223.7|3220.7|3225.3|3222.3|3229.7|3226.7|3219.5|3216.5|2807
1741176000000|2025-03-05 12:00:00|3225.4|3222.4|3233.6|3230.6|3242|3239|3223.8|3220.8|3738
1741179600000|2025-03-05 13:00:00|3234.1|3231.1|3212.5|3209.5|3236|3233|3195.4|3192.4|8442
1741183200000|2025-03-05 14:00:00|3212.3|3209.3|3243|3236|3246.5|3243.5|3200.6|3197.6|9129
1741186800000|2025-03-05 15:00:00|3241.8|3235.6|3250.1|3247.1|3255.4|3252|3237.4|3229.5|11604
1741190400000|2025-03-05 16:00:00|3250|3247|3254.9|3251.9|3262.2|3259.2|3245.9|3242.9|7082
1741194000000|2025-03-05 17:00:00|3255|3252|3260.7|3257.7|3261.3|3258.3|3243.3|3240.3|6911
1741197600000|2025-03-05 18:00:00|3261.2|3258.2|3262.2|3259.2|3264.3|3261.3|3247.8|3244.8|6959
1741201200000|2025-03-05 19:00:00|3262.1|3259.1|3269.9|3266.9|3271.8|3268.8|3259.7|3256.7|4526
1741204800000|2025-03-05 20:00:00|3270.4|3267.4|3271.9|3268.9|3274.2|3270.8|3266.2|3263.2|4234
1741208400000|2025-03-05 21:00:00|3272|3269|3268.7|3265.7|3272.8|3269.8|3262.6|3259.6|765
1741215600000|2025-03-05 23:00:00|3269.4|3266.4|3263.8|3260.8|3274.4|3270.4|3263.6|3260.6|444
1741219200000|2025-03-06 00:00:00|3263.5|3260.5|3258|3255|3265.9|3262.9|3257.5|3254.5|612
1741222800000|2025-03-06 01:00:00|3258.2|3255.2|3261.8|3258.8|3264.9|3261.9|3251.5|3248.7|2413
1741226400000|2025-03-06 02:00:00|3261.7|3258.7|3264.6|3261.6|3269.5|3266.5|3254|3251|1436
1741230000000|2025-03-06 03:00:00|3264.3|3261.3|3260.8|3257.8|3266|3263|3257|3254|963
1741233600000|2025-03-06 04:00:00|3261.1|3258.1|3260.8|3257.8|3262.3|3259.3|3256.2|3253.2|661
1741237200000|2025-03-06 05:00:00|3260.7|3257.7|3256.5|3253.5|3262.7|3259.7|3250.2|3247.2|1516
1741240800000|2025-03-06 06:00:00|3256.3|3253.3|3262.9|3259.9|3264.8|3262|3256.3|3253.3|1760
1741244400000|2025-03-06 07:00:00|3262.8|3259.8|3249.1|3246.1|3267|3264|3247.4|3244.4|2157
1741248000000|2025-03-06 08:00:00|3249.6|3246.6|3251|3248|3258|3255.4|3247|3244|2145
1741251600000|2025-03-06 09:00:00|3250.9|3247.9|3234.8|3231.8|3251.5|3248.8|3227.7|3224.7|2554
1741255200000|2025-03-06 10:00:00|3235|3232|3233.7|3230.7|3245.5|3242.5|3229.9|3226.9|1579
1741258800000|2025-03-06 11:00:00|3232.7|3229.7|3244.6|3241.6|3245.6|3242.6|3231.8|3228.8|1122
1741262400000|2025-03-06 12:00:00|3244.4|3241.4|3238.2|3235.2|3247.5|3244.5|3230.5|3227.5|2031
1741266000000|2025-03-06 13:00:00|3238.1|3235.1|3240.6|3237.6|3248.2|3245.2|3234.7|3231.1|4356
1741269600000|2025-03-06 14:00:00|3240.3|3237.3|3264|3261|3269.7|3266.7|3236.3|3233.3|5332
1741273200000|2025-03-06 15:00:00|3263.9|3260.9|3270.8|3267.8|3275.2|3272.2|3260.4|3257.4|6310
1741276800000|2025-03-06 16:00:00|3271|3268|3273.5|3270.5|3277.6|3275.2|3269.9|3266.9|4335
1741280400000|2025-03-06 17:00:00|3273|3270|3265.4|3262.4|3277.8|3274.8|3260.3|3257.3|3151
1741284000000|2025-03-06 18:00:00|3265.2|3262.2|3268.7|3265.7|3279|3276|3265.2|3262.2|2590
1741287600000|2025-03-06 19:00:00|3269.2|3266.2|3267.3|3265.3|3278.4|3275.4|3262.3|3259.3|2478
1741291200000|2025-03-06 20:00:00|3267.6|3264.6|3261.5|3259.5|3270.9|3268.8|3259.8|3257.4|3444
1741294800000|2025-03-06 21:00:00|3261.6|3259.6|3267.4|3264.4|3267.4|3264.4|3260.9|3258|908
1741302000000|2025-03-06 23:00:00|3268.6|3265.6|3263.9|3260.9|3271.6|3268.5|3263.7|3260.7|447
1741305600000|2025-03-07 00:00:00|3263.8|3260.8|3257.2|3254.2|3264.1|3261.1|3254.9|3251.9|1179
1741309200000|2025-03-07 01:00:00|3257.8|3254.8|3250.1|3247.1|3260.4|3257.4|3247.3|3244.3|1765
1741312800000|2025-03-07 02:00:00|3249.6|3246.6|3255.4|3253.4|3260.5|3257.7|3245.5|3242.5|1410
1741316400000|2025-03-07 03:00:00|3255.1|3253.1|3258.9|3255.9|3262.2|3259.2|3252.5|3249.5|953
1741320000000|2025-03-07 04:00:00|3259.1|3256.1|3259.9|3256.9|3263.5|3260.9|3258.5|3255.5|623
1741323600000|2025-03-07 05:00:00|3260.2|3257.2|3259.3|3256.3|3266.2|3263.2|3258.4|3255.4|1125
1741327200000|2025-03-07 06:00:00|3259.4|3256.4|3259.6|3256.6|3260.5|3257.5|3254.6|3251.6|1397
1741330800000|2025-03-07 07:00:00|3259.5|3256.5|3262.7|3259.7|3265.3|3262.3|3258.1|3255.1|1162
1741334400000|2025-03-07 08:00:00|3262.9|3259.9|3264.7|3261.7|3268.3|3265.3|3257.1|3254.1|1351
1741338000000|2025-03-07 09:00:00|3264.9|3261.9|3266.7|3263.7|3269.2|3266.2|3263.5|3260.5|887
1741341600000|2025-03-07 10:00:00|3267|3264|3256.3|3253.3|3267.7|3264.7|3254.4|3251.4|969
1741345200000|2025-03-07 11:00:00|3256|3253|3251.8|3248.8|3259.8|3256.8|3248.4|3245.4|738
1741348800000|2025-03-07 12:00:00|3252.1|3249.1|3241.6|3238.6|3252.2|3249.2|3240.9|3238.1|1230
1741352400000|2025-03-07 13:00:00|3241.4|3238.4|3235.1|3232.1|3259|3256|3226.6|3223.6|5982
1741356000000|2025-03-07 14:00:00|3234.9|3231.9|3255.2|3252.2|3261.6|3258.6|3218.2|3215.2|7391
1741359600000|2025-03-07 15:00:00|3256.1|3253.1|3234.3|3231.3|3262|3259|3222.4|3219.4|8443
1741363200000|2025-03-07 16:00:00|3234.2|3231.2|3222.1|3219.1|3237.8|3234.8|3218.4|3215.4|6258
1741366800000|2025-03-07 17:00:00|3223.1|3220.1|3228.7|3225.7|3235|3232|3211.4|3208.4|4789
1741370400000|2025-03-07 18:00:00|3228.4|3225.4|3237.8|3234.8|3240.8|3237.8|3228.1|3224.5|2868
1741374000000|2025-03-07 19:00:00|3237.9|3234.9|3240.5|3237.5|3246.5|3243.5|3234.2|3231.2|1945
1741377600000|2025-03-07 20:00:00|3240.3|3237.3|3250.5|3247.5|3255.6|3252.6|3239.6|3236.6|2362
1741381200000|2025-03-07 21:00:00|3250.4|3247.4|3255.5|3252.5|3258.5|3255.5|3246.6|3243.6|661
1741557600000|2025-03-09 22:00:00|3252.8|3247.8|3255.6|3252.6|3261.9|3258.9|3248.1|3245.1|1030
1741561200000|2025-03-09 23:00:00|3256.1|3253.1|3259.7|3256.7|3265.5|3262.5|3252.9|3249.9|1032
1741564800000|2025-03-10 00:00:00|3259.9|3256.9|3258.6|3255.6|3265.1|3262.1|3257.4|3254.4|1501
1741568400000|2025-03-10 01:00:00|3259.2|3256.2|3248.9|3245.9|3269.3|3266.3|3247.9|3244.9|2025
1741572000000|2025-03-10 02:00:00|3248.6|3245.6|3241.3|3238.3|3249.4|3246.4|3234.1|3231.1|1821
1741575600000|2025-03-10 03:00:00|3241.1|3238.1|3243.2|3240.2|3246.9|3243.9|3238.8|3235.8|1341
1741579200000|2025-03-10 04:00:00|3243.3|3240.3|3243.9|3240.9|3247.2|3244.2|3242.6|3239.6|646
1741582800000|2025-03-10 05:00:00|3243.8|3240.8|3243|3240|3247.5|3244.5|3235.8|3232.8|1249
1741586400000|2025-03-10 06:00:00|3243.5|3240.5|3249.8|3246.8|3250.9|3248|3242.8|3239.8|1434
1741590000000|2025-03-10 07:00:00|3251.6|3248.6|3257|3254|3263.7|3260.7|3247.6|3244.6|1868
1741593600000|2025-03-10 08:00:00|3257.4|3255|3238.1|3235.1|3263.6|3260.6|3234.3|3231.3|2306
1741597200000|2025-03-10 09:00:00|3238.7|3235.7|3258.5|3255.5|3264.3|3261.6|3235.1|3232.1|2332
1741600800000|2025-03-10 10:00:00|3258.6|3255.6|3248.7|3245.7|3259.7|3256.7|3241.9|3238.9|2096
1741604400000|2025-03-10 11:00:00|3248.8|3245.8|3250.1|3247.1|3252.1|3249.1|3242.9|3239.9|2487
1741608000000|2025-03-10 12:00:00|3250|3247|3256.3|3253.3|3258.4|3255.4|3245.9|3242.9|2989
1741611600000|2025-03-10 13:00:00|3256.9|3253.9|3235.7|3232.7|3257.5|3254.5|3221.9|3218.9|6135
1741615200000|2025-03-10 14:00:00|3235.4|3233.4|3225.8|3222.8|3235.8|3233.4|3217.1|3214.1|6282
1741618800000|2025-03-10 15:00:00|3226|3223|3224.6|3221.6|3234|3231|3220.8|3217.8|4333
1741622400000|2025-03-10 16:00:00|3225.1|3222.1|3213.9|3210.9|3228.9|3225.9|3212.1|3209.1|3050
1741626000000|2025-03-10 17:00:00|3214.1|3211.1|3203.9|3200.9|3216.2|3213.2|3201.5|3198.5|4123
1741629600000|2025-03-10 18:00:00|3203.8|3200.8|3202.2|3199.2|3211.9|3208.9|3199.3|3196.3|3261
1741633200000|2025-03-10 19:00:00|3201.8|3198.8|3202|3199|3216.7|3213.7|3194.5|3191.5|3274
1741636800000|2025-03-10 20:00:00|3202.2|3199.2|3212.5|3209.5|3214.5|3211.5|3200|3197|921
1741644000000|2025-03-10 22:00:00|3214|3211|3205.5|3202.5|3214.7|3211.7|3204.2|3201.2|623
1741647600000|2025-03-10 23:00:00|3205.8|3202.8|3203.4|3200.4|3208.3|3205.3|3199.7|3196.7|879
1741651200000|2025-03-11 00:00:00|3203.7|3200.7|3194.8|3191.8|3207.1|3204.1|3190.6|3187.6|1425
1741654800000|2025-03-11 01:00:00|3195.2|3192.2|3206.9|3203.9|3208.7|3205.7|3182.2|3178.9|3145
1741658400000|2025-03-11 02:00:00|3207|3204|3218.3|3215.3|3222.3|3219.3|3205.1|3202.1|2361
1741662000000|2025-03-11 03:00:00|3218.8|3215.8|3217.9|3214.9|3222.2|3219.2|3215.1|3212.1|1763
1741665600000|2025-03-11 04:00:00|3217.7|3214.7|3222.3|3219.3|3222.5|3219.5|3213.8|3210.8|648
1741669200000|2025-03-11 05:00:00|3222|3219|3210.5|3207.5|3223.5|3220.5|3204.4|3201.5|968
1741672800000|2025-03-11 06:00:00|3211.5|3208.5|3225.3|3222.3|3227.1|3224.1|3210.5|3207.5|1747
1741676400000|2025-03-11 07:00:00|3224.8|3221.8|3228.4|3225.4|3231|3228|3221|3218|1840
1741680000000|2025-03-11 08:00:00|3229.2|3226.2|3242.7|3239.7|3243.3|3240.3|3226.2|3223.2|2109
1741683600000|2025-03-11 09:00:00|3242.6|3239.6|3252.6|3249.6|3255.4|3252.4|3242.6|3239.6|1566
1741687200000|2025-03-11 10:00:00|3252.8|3249.8|3254.9|3251.9|3258.1|3255.1|3249.7|3246.7|1274
1741690800000|2025-03-11 11:00:00|3254.6|3251.6|3256.3|3253.3|3256.6|3253.6|3250.7|3247.7|1054
1741694400000|2025-03-11 12:00:00|3256|3253|3254|3251|3257.8|3254.8|3246.5|3243.5|1666
1741698000000|2025-03-11 13:00:00|3253.1|3250.1|3276.4|3269.8|3284.4|3281.4|3243.9|3240.9|5897
1741701600000|2025-03-11 14:00:00|3275.6|3269.3|3275.6|3272.6|3297.2|3294.2|3262.6|3259.6|7713
1741705200000|2025-03-11 15:00:00|3275.5|3272.5|3272.5|3269.5|3287.4|3284.4|3264.2|3261.2|5951
1741708800000|2025-03-11 16:00:00|3272|3269|3276.4|3273.4|3282.2|3279.2|3270|3267|3698
1741712400000|2025-03-11 17:00:00|3275.9|3272.9|3279.7|3276.7|3285.1|3282.1|3270.3|3267.3|3015
1741716000000|2025-03-11 18:00:00|3280.4|3277.4|3291.5|3288.5|3294.4|3291.4|3280.3|3277.3|3796
1741719600000|2025-03-11 19:00:00|3291.3|3288.3|3293.9|3290.9|3299.9|3296.9|3287.8|3284.8|3527
1741723200000|2025-03-11 20:00:00|3294|3291|3296|3293|3297.8|3294.8|3293.2|3290.2|918
1741730400000|2025-03-11 22:00:00|3299.2|3296.2|3296.1|3293.1|3300.7|3297.7|3294.8|3291.8|667
1741734000000|2025-03-11 23:00:00|3296.4|3293.4|3287.3|3284.3|3296.8|3293.8|3286.1|3283.1|677
1741737600000|2025-03-12 00:00:00|3287.6|3284.6|3279.9|3276.9|3287.6|3284.6|3278.8|3275.8|953
1741741200000|2025-03-12 01:00:00|3280|3277|3281.4|3278.4|3285.4|3282.4|3275.3|3272.3|2043
1741744800000|2025-03-12 02:00:00|3281.2|3278.2|3278.1|3275.1|3284.6|3281.6|3275.5|3272.9|1640
1741748400000|2025-03-12 03:00:00|3278.4|3275.4|3278|3275|3288.1|3285.1|3276.7|3274.6|1400
1741752000000|2025-03-12 04:00:00|3277.8|3274.8|3277.6|3274.6|3281|3278|3275.6|3272.9|688
1741755600000|2025-03-12 05:00:00|3277.8|3274.8|3280.5|3277.5|3284.9|3281.9|3274.6|3271.6|1531
1741759200000|2025-03-12 06:00:00|3281|3278|3274.2|3271.2|3288.5|3285.5|3272.5|3269.5|1805
1741762800000|2025-03-12 07:00:00|3274.5|3271.5|3295.1|3292.1|3297.8|3294.8|3273.2|3270.2|1559
1741766400000|2025-03-12 08:00:00|3295.3|3292.3|3305.8|3302.8|3306.1|3303.1|3291.5|3288.5|1965
1741770000000|2025-03-12 09:00:00|3306.2|3303.2|3303|3300|3309.7|3306.7|3300.6|3297.6|2162
1741773600000|2025-03-12 10:00:00|3302.3|3299.3|3303.7|3300.7|3307.7|3304.7|3301.4|3298.4|1282
1741777200000|2025-03-12 11:00:00|3303.6|3300.6|3306.7|3303.7|3311.4|3308.4|3302.5|3299.5|1453
1741780800000|2025-03-12 12:00:00|3307|3304|3315.3|3312.3|3323.3|3320.1|3302.3|3299.3|4707
1741784400000|2025-03-12 13:00:00|3314.3|3311.3|3305.3|3302.3|3314.3|3311.3|3289.3|3286.3|7423
1741788000000|2025-03-12 14:00:00|3305.1|3302.1|3312.9|3309.9|3315.4|3312.4|3291.8|3288.8|5390
1741791600000|2025-03-12 15:00:00|3313.2|3310.2|3318.9|3315.9|3318.9|3316.9|3304.1|3301.1|4179
1741795200000|2025-03-12 16:00:00|3319.2|3316.2|3322.1|3319.1|3326.4|3323.4|3314|3311|3608
1741798800000|2025-03-12 17:00:00|3322.2|3319.2|3324.3|3321.3|3334.3|3331.3|3321|3318|2826
1741802400000|2025-03-12 18:00:00|3324.2|3321.2|3329.9|3326.9|3334.5|3331.5|3323.2|3320.2|2060
1741806000000|2025-03-12 19:00:00|3329.8|3326.8|3322.3|3319.3|3331.3|3328.3|3321.1|3318.1|2251
1741809600000|2025-03-12 20:00:00|3322.5|3319.5|3326.4|3323.4|3328.8|3325.5|3322.1|3318.9|648
1741816800000|2025-03-12 22:00:00|3325.5|3322.5|3328.1|3325.1|3329.1|3326.1|3325|3320|330
1741820400000|2025-03-12 23:00:00|3328.6|3325.6|3329.6|3326.6|3330.4|3327.4|3324.4|3321.4|364
1741824000000|2025-03-13 00:00:00|3329.9|3326.9|3332.4|3329.4|3334.4|3331.4|3328.1|3325.1|599
1741827600000|2025-03-13 01:00:00|3332.6|3329.6|3324.1|3321.1|3333.4|3330.4|3316.7|3313.7|1402
1741831200000|2025-03-13 02:00:00|3323.9|3320.9|3329|3326|3333.3|3330.3|3323.4|3320.4|1303
1741834800000|2025-03-13 03:00:00|3329.3|3326.3|3321.7|3318.7|3329.3|3326.3|3318|3315|1093
1741838400000|2025-03-13 04:00:00|3321.4|3318.4|3315.5|3312.5|3325|3322|3315.1|3312.1|741
1741842000000|2025-03-13 05:00:00|3315.7|3312.7|3308.2|3305.2|3316.6|3313.6|3305.4|3303.4|1664
1741845600000|2025-03-13 06:00:00|3308.5|3305.5|3308.3|3305.3|3311.4|3308.7|3302.2|3299.2|1467
1741849200000|2025-03-13 07:00:00|3308.5|3305.5|3298.8|3295.8|3314|3311.5|3296.2|3293.2|1289
1741852800000|2025-03-13 08:00:00|3298.9|3295.9|3305.5|3302.5|3311|3308|3295.6|3292.6|1892
1741856400000|2025-03-13 09:00:00|3305.3|3302.3|3314.3|3311.3|3315.2|3312.2|3300.8|3297.8|1264
1741860000000|2025-03-13 10:00:00|3314.9|3311.9|3319.4|3316.4|3320.1|3317.2|3310.5|3307.5|1193
1741863600000|2025-03-13 11:00:00|3319.7|3316.7|3317.1|3314.1|3323.4|3320.4|3314.1|3311.1|1453
1741867200000|2025-03-13 12:00:00|3316.8|3313.8|3306.4|3303.4|3320.3|3317.3|3304.9|3300.8|2647
1741870800000|2025-03-13 13:00:00|3306.1|3303.1|3317.3|3314.3|3330|3327|3299.1|3296.1|4692
1741874400000|2025-03-13 14:00:00|3317.1|3314.1|3343.8|3340.8|3345.8|3342.8|3315.1|3312.1|6036
1741878000000|2025-03-13 15:00:00|3343.7|3340.7|3394.4|3391.4|3395.6|3393.5|3339.1|3336.1|7184
1741881600000|2025-03-13 16:00:00|3394.7|3391.7|3377.2|3374.2|3398.2|3395.3|3368.7|3365.7|5818
1741885200000|2025-03-13 17:00:00|3377.4|3374.4|3367.1|3364.1|3381.8|3379.1|3365.1|3362.8|4730
1741888800000|2025-03-13 18:00:00|3366.9|3363.9|3383.1|3380.1|3384.4|3382.3|3365.1|3362.1|3028
1741892400000|2025-03-13 19:00:00|3382.9|3379.9|3378.5|3375.5|3387.4|3384.4|3377.2|3374.2|1924
1741896000000|2025-03-13 20:00:00|3378.2|3375.2|3389.6|3386.6|3391.8|3388.8|3377.9|3374.9|751
1741903200000|2025-03-13 22:00:00|3393.4|3390.4|3389.5|3386.5|3394.4|3391.4|3382.5|3379.5|403
1741906800000|2025-03-13 23:00:00|3389.3|3386.3|3388.1|3385.1|3394.1|3391.1|3385.2|3382.2|560
1741910400000|2025-03-14 00:00:00|3387.7|3384.7|3370.6|3367.6|3387.7|3384.7|3369.2|3366.2|1154
1741914000000|2025-03-14 01:00:00|3370.1|3367.1|3386.9|3383.9|3387.3|3384.3|3368.6|3365.6|2861
1741917600000|2025-03-14 02:00:00|3387.2|3384.2|3380.6|3377.6|3390.5|3387.5|3378.6|3375.6|1431
1741921200000|2025-03-14 03:00:00|3381.6|3378.6|3393.2|3390.2|3393.2|3390.2|3379.8|3376.8|1096
1741924800000|2025-03-14 04:00:00|3393.1|3390.1|3386.3|3383.3|3397.2|3394.7|3384.8|3381.8|664
1741928400000|2025-03-14 05:00:00|3386.6|3383.6|3387.6|3384.6|3387.8|3384.8|3378.8|3375.8|1218
1741932000000|2025-03-14 06:00:00|3387.3|3384.3|3388.3|3385.3|3398.4|3395.4|3380.4|3377.4|1794
1741935600000|2025-03-14 07:00:00|3388.4|3385.4|3396.8|3394.8|3398.3|3395.3|3385.3|3382.3|1365
1741939200000|2025-03-14 08:00:00|3396.6|3394.6|3399.4|3396.4|3400.6|3397.7|3389.8|3387.5|1621
1741942800000|2025-03-14 09:00:00|3399.5|3396.5|3399|3396|3401.7|3398.7|3392.4|3389.4|1327
1741946400000|2025-03-14 10:00:00|3398.7|3395.7|3385.3|3382.3|3401.8|3398.8|3375.2|3372.2|2470
1741950000000|2025-03-14 11:00:00|3385.5|3382.5|3390.1|3387.1|3399.4|3396.7|3385.2|3382.2|1889
1741953600000|2025-03-14 12:00:00|3390.9|3387.9|3404.3|3401.3|3409.7|3406.7|3389.8|3386.8|2693
1741957200000|2025-03-14 13:00:00|3404|3401|3375.1|3368|3405.5|3402.5|3363.9|3360.9|5514
1741960800000|2025-03-14 14:00:00|3374.7|3367.5|3366|3363|3380.8|3377.8|3354.5|3351.5|6162
1741964400000|2025-03-14 15:00:00|3365.5|3362.5|3362.6|3359.6|3375.7|3372.7|3353.9|3351.3|3775
1741968000000|2025-03-14 16:00:00|3362.3|3359.3|3377.3|3374.3|3378.9|3375.9|3359.9|3356.9|2321
1741971600000|2025-03-14 17:00:00|3377.4|3374.4|3378.8|3376.8|3383.8|3381.1|3372.6|3369.6|2167
1741975200000|2025-03-14 18:00:00|3379.3|3377.3|3374.7|3371.7|3384.3|3381.3|3373.8|3370.8|1432
1741978800000|2025-03-14 19:00:00|3374.5|3371.5|3375.9|3372.9|3381.9|3378.9|3372.2|3369.5|1236
1741982400000|2025-03-14 20:00:00|3375.6|3372.6|3386.2|3383.2|3386.7|3383.7|3366.5|3363.5|734
1742162400000|2025-03-16 22:00:00|3387.3|3384.3|3382.1|3379.1|3388.2|3385.2|3378|3375|803
1742166000000|2025-03-16 23:00:00|3381.6|3378.6|3380.3|3377.3|3387.1|3384.1|3380.1|3377.1|785
1742169600000|2025-03-17 00:00:00|3380.6|3377.6|3386.7|3383.7|3387.1|3384.1|3375|3372|1038
1742173200000|2025-03-17 01:00:00|3386.5|3383.5|3385.8|3382.8|3391.1|3388.2|3383.2|3380.2|1978
1742176800000|2025-03-17 02:00:00|3385.3|3382.3|3383.6|3380.6|3388.5|3385.5|3379.3|3376.3|1171
1742180400000|2025-03-17 03:00:00|3383.3|3380.3|3381.5|3378.5|3387.5|3384.5|3377.8|3374.8|846
1742184000000|2025-03-17 04:00:00|3381.3|3378.3|3371.9|3368.9|3384|3381|3371.2|3368.2|549
1742187600000|2025-03-17 05:00:00|3372.2|3369.2|3381.1|3378.1|3382.4|3379.4|3370.6|3367.6|754
1742191200000|2025-03-17 06:00:00|3381.4|3378.4|3384.9|3381.9|3388.1|3385.1|3379.6|3376.6|1249
1742194800000|2025-03-17 07:00:00|3383.9|3380.9|3374.6|3371.6|3387.4|3384.4|3372.9|3369.9|900
1742198400000|2025-03-17 08:00:00|3374.9|3371.9|3376.7|3373.7|3380.2|3377.3|3365.8|3363.6|1110
1742202000000|2025-03-17 09:00:00|3377.1|3374.1|3382.9|3379.9|3384|3381.6|3372.7|3369.7|960
1742205600000|2025-03-17 10:00:00|3382.6|3379.6|3380.8|3377.8|3388.9|3385.9|3379|3376|996
1742209200000|2025-03-17 11:00:00|3380.6|3377.6|3378.2|3375.2|3384.7|3382.4|3377.3|3374.3|969
1742212800000|2025-03-17 12:00:00|3377.7|3374.7|3359.2|3356.2|3380.7|3378.2|3347.3|3344.3|3250
1742216400000|2025-03-17 13:00:00|3359.4|3356.4|3362.6|3359.6|3368.7|3365.7|3344.3|3341.3|5068
1742220000000|2025-03-17 14:00:00|3362.1|3359.1|3370.1|3367.1|3381.5|3378.5|3360.5|3357.5|4131
1742223600000|2025-03-17 15:00:00|3370|3367|3369.8|3366.8|3375.3|3372.3|3362.3|3359.3|2446
1742227200000|2025-03-17 16:00:00|3369.5|3366.5|3370.4|3367.4|3374.2|3371.8|3364.5|3361.5|1739
1742230800000|2025-03-17 17:00:00|3370.6|3367.6|3382.6|3379.6|3385.3|3382.3|3370.4|3367.4|1350
1742234400000|2025-03-17 18:00:00|3382.4|3379.4|3384.8|3381.8|3386.4|3383.4|3379.6|3376.6|1067
1742238000000|2025-03-17 19:00:00|3384.6|3381.6|3388.1|3385.1|3391|3388|3384.3|3381.3|1142
1742241600000|2025-03-17 20:00:00|3388.3|3385.3|3388|3385|3391.4|3388.4|3386.8|3383.8|449
1742248800000|2025-03-17 22:00:00|3389.9|3386.9|3384.9|3381.9|3391.1|3388.1|3384.4|3380.7|424
1742252400000|2025-03-17 23:00:00|3384.6|3381.6|3376.8|3373.8|3387.3|3382.4|3376|3373|516
1742256000000|2025-03-18 00:00:00|3376.5|3373.5|3387.9|3384.9|3391.1|3388.1|3376.5|3373.5|959
1742259600000|2025-03-18 01:00:00|3388.1|3385.1|3386.5|3383.5|3393.4|3390.4|3381.2|3378.2|2149
1742263200000|2025-03-18 02:00:00|3386.8|3383.8|3388.6|3385.6|3394.9|3391.9|3384|3381|1260
1742266800000|2025-03-18 03:00:00|3388.3|3385.3|3392.7|3389.7|3394.3|3391.3|3385.3|3382.3|1506
1742270400000|2025-03-18 04:00:00|3393.1|3390.1|3393.4|3390.4|3394.9|3391.9|3390.7|3387.7|903
1742274000000|2025-03-18 05:00:00|3393.6|3390.6|3393.6|3390.6|3395.5|3392.5|3387.2|3384.2|1142
1742277600000|2025-03-18 06:00:00|3393.3|3390.3|3389|3386|3397.5|3394.5|3388.8|3385.8|1272
1742281200000|2025-03-18 07:00:00|3388.3|3385.3|3391.5|3388.5|3400.3|3397.3|3387.5|3384.5|1029
1742284800000|2025-03-18 08:00:00|3391.2|3388.2|3412.7|3409.7|3413.3|3410.3|3390.6|3387.6|1172
1742288400000|2025-03-18 09:00:00|3413.1|3410.1|3409.8|3406.8|3414.1|3411.1|3404.1|3401.1|854
1742292000000|2025-03-18 10:00:00|3409.4|3406.4|3407.7|3404.7|3414.1|3411.1|3406.6|3403.6|1056
1742295600000|2025-03-18 11:00:00|3407.5|3404.5|3411.6|3408.6|3414.3|3411.3|3402.7|3399.7|1120
1742299200000|2025-03-18 12:00:00|3411.4|3408.4|3421.5|3418.5|3424.5|3421.5|3408.7|3405.7|3374
1742302800000|2025-03-18 13:00:00|3421.6|3418.6|3412.3|3409.3|3425.5|3422.5|3400.9|3397.9|6098
1742306400000|2025-03-18 14:00:00|3411.1|3408.1|3391.9|3388.9|3411.1|3408.1|3388.9|3385.9|5420
1742310000000|2025-03-18 15:00:00|3391.6|3388.6|3403.7|3400.7|3404.3|3401.3|3387.6|3384.7|4182
1742313600000|2025-03-18 16:00:00|3402.3|3400.3|3413.8|3410.8|3415.6|3412.6|3400|3397|2392
1742317200000|2025-03-18 17:00:00|3413.6|3410.6|3401.6|3398.6|3417.5|3414.5|3396.9|3394.4|2577
1742320800000|2025-03-18 18:00:00|3401.5|3398.5|3408.1|3405.1|3409.5|3406.5|3397.6|3394.9|1446
1742324400000|2025-03-18 19:00:00|3407.7|3404.7|3393|3391|3411.9|3409.2|3391.5|3389.5|1996
1742328000000|2025-03-18 20:00:00|3392.8|3390.8|3402.6|3399.6|3405.2|3401.9|3391.9|3389.1|498
1742335200000|2025-03-18 22:00:00|3402.3|3399.3|3401|3398|3402.8|3399.8|3398.9|3395.9|276
1742338800000|2025-03-18 23:00:00|3401.1|3398.1|3397.5|3394.5|3403.8|3399.5|3397|3394|440
1742342400000|2025-03-19 00:00:00|3397|3394|3398.1|3395.1|3399.6|3396.6|3394.3|3391.3|599
1742346000000|2025-03-19 01:00:00|3397.6|3394.6|3393.3|3390.3|3400.1|3397.1|3388.4|3385.4|1379
1742349600000|2025-03-19 02:00:00|3393|3390|3404.8|3401.8|3408.3|3405.3|3392.8|3389.8|1162
1742353200000|2025-03-19 03:00:00|3405|3402|3405.9|3402.9|3409|3406|3401.4|3398.4|874
1742356800000|2025-03-19 04:00:00|3405.6|3402.6|3402.4|3399.4|3405.6|3402.6|3397.5|3394.5|516
1742360400000|2025-03-19 05:00:00|3402.1|3399.1|3409.2|3406.2|3411.7|3408.7|3402.1|3399.1|1805
1742364000000|2025-03-19 06:00:00|3408.9|3405.9|3399.2|3396.2|3409.7|3406.7|3397|3394|2023
1742367600000|2025-03-19 07:00:00|3399.6|3396.6|3385.4|3382.4|3402.8|3399.9|3384.3|3382.1|1843
1742371200000|2025-03-19 08:00:00|3385.9|3382.9|3371.3|3368.3|3390.9|3387.9|3367.1|3364.2|2179
1742374800000|2025-03-19 09:00:00|3371.1|3368.1|3371.9|3368.9|3379.6|3376.6|3358.8|3355.8|1595
1742378400000|2025-03-19 10:00:00|3371.7|3368.7|3381.7|3378.7|3385|3382.2|3368.3|3365.3|924
1742382000000|2025-03-19 11:00:00|3381.5|3378.5|3394.3|3391.3|3394.3|3391.3|3380.7|3377.7|598
1742385600000|2025-03-19 12:00:00|3394.4|3391.4|3394.8|3391.8|3395.9|3392.9|3392.4|3389.4|253
1742389200000|2025-03-19 13:00:00|3377.7|3374.7|3367.9|3364.9|3387.2|3384.2|3354.8|3351.8|5334
1742392800000|2025-03-19 14:00:00|3366.9|3363.9|3353.1|3350.1|3367.4|3364.4|3347.6|3344.6|4158
1742396400000|2025-03-19 15:00:00|3352.9|3349.9|3350.3|3347.3|3362.4|3359.5|3348.2|3345.2|2829
1742400000000|2025-03-19 16:00:00|3350.6|3347.6|3356.9|3353.9|3364.6|3361.6|3349.8|3346.8|2165
1742403600000|2025-03-19 17:00:00|3356.6|3353.6|3355.2|3346.2|3359.8|3356.8|3349.3|3345.5|2214
1742407200000|2025-03-19 18:00:00|3355.1|3346.1|3381.7|3378.7|3383.1|3380.1|3353.6|3345.6|5486
1742410800000|2025-03-19 19:00:00|3381.2|3378.2|3381.8|3378.8|3395.8|3392.8|3366.9|3364.1|4642
1742414400000|2025-03-19 20:00:00|3381.6|3378.6|3382.3|3379.3|3384.1|3381.1|3372.7|3369.7|949
1742421600000|2025-03-19 22:00:00|3385.8|3382.8|3386.6|3383.6|3390.8|3387.8|3383.1|3376.7|502
1742425200000|2025-03-19 23:00:00|3386.1|3383.1|3392.6|3389.6|3393.4|3390.4|3383.1|3380.1|392
1742428800000|2025-03-20 00:00:00|3392.8|3389.8|3387.7|3384.7|3394.1|3391.1|3383.3|3380.3|1091
1742432400000|2025-03-20 01:00:00|3387.5|3384.5|3379.9|3376.9|3396.2|3393.2|3378.6|3375.6|2593
1742436000000|2025-03-20 02:00:00|3379.5|3376.5|3381.8|3378.8|3392.4|3389.4|3378.4|3375.4|1595
1742439600000|2025-03-20 03:00:00|3382.3|3379.3|3388.9|3385.9|3389.2|3386.2|3381.1|3378.1|1195
1742443200000|2025-03-20 04:00:00|3388.8|3385.8|3388|3385|3395.6|3392.6|3383.7|3380.7|809
1742446800000|2025-03-20 05:00:00|3387.3|3384.3|3382.7|3379.7|3387.5|3384.6|3374.6|3371.6|1587
1742450400000|2025-03-20 06:00:00|3382.6|3379.6|3382.8|3379.8|3394.9|3391.9|3379.2|3376.2|1538
1742454000000|2025-03-20 07:00:00|3383.1|3380.1|3367.2|3364.2|3383.1|3380.1|3364|3361|1539
1742457600000|2025-03-20 08:00:00|3366.9|3363.9|3357.7|3354.7|3371.9|3368.9|3349.6|3346.6|1516
1742461200000|2025-03-20 09:00:00|3357.3|3354.3|3355.9|3352.9|3363.6|3361.1|3351.6|3348.6|1546
1742464800000|2025-03-20 10:00:00|3355.6|3352.6|3328.1|3325.1|3355.9|3352.9|3311.7|3308.7|3474
1742468400000|2025-03-20 11:00:00|3328.2|3325.2|3340|3337|3344.5|3341.5|3324.6|3321.6|2005
1742472000000|2025-03-20 12:00:00|3339.9|3336.9|3345.3|3342.3|3347.3|3344.3|3331.6|3328.6|2643
1742475600000|2025-03-20 13:00:00|3345.4|3342.4|3334.4|3331.4|3348.3|3345.3|3322.9|3319.9|4876
1742479200000|2025-03-20 14:00:00|3334.3|3331.3|3352.9|3349.9|3353.6|3350.6|3333.1|3330.1|4489
1742482800000|2025-03-20 15:00:00|3353.3|3350.3|3345.8|3342.8|3353.3|3350.3|3336.9|3333.9|2926
1742486400000|2025-03-20 16:00:00|3345.3|3342.3|3345.2|3342.2|3350.8|3347.8|3338.1|3335.4|2539
1742490000000|2025-03-20 17:00:00|3344.9|3341.9|3343.2|3340.2|3349.7|3346.7|3341.1|3338.1|1450
1742493600000|2025-03-20 18:00:00|3343.4|3340.4|3347.6|3344.6|3352.6|3350|3340.9|3337.9|1463
1742497200000|2025-03-20 19:00:00|3347.8|3344.8|3355|3352|3357.4|3354.4|3344.8|3341.8|1030
1742500800000|2025-03-20 20:00:00|3355.2|3352.2|3360.5|3357.5|3361.5|3358.5|3354.4|3351.4|389
1742508000000|2025-03-20 22:00:00|3360.7|3357.7|3356|3353|3361.5|3358.5|3351.5|3348|393
1742511600000|2025-03-20 23:00:00|3355.6|3352.6|3355.7|3352.7|3357.2|3354.1|3352.6|3348.4|406
1742515200000|2025-03-21 00:00:00|3355.5|3352.5|3347.9|3344.9|3356.7|3353.7|3345.6|3342.6|584
1742518800000|2025-03-21 01:00:00|3348.1|3345.1|3338.9|3335.9|3352.5|3349.5|3337.7|3334.7|1536
1742522400000|2025-03-21 02:00:00|3339.4|3336.4|3327.6|3324.6|3340.9|3337.9|3324.8|3321.8|1614
1742526000000|2025-03-21 03:00:00|3327.3|3324.3|3315.7|3312.7|3327.6|3324.6|3313.6|3310.6|1197
1742529600000|2025-03-21 04:00:00|3316|3313|3316|3313|3321.6|3318.6|3314.6|3311.6|566
1742533200000|2025-03-21 05:00:00|3315.7|3312.7|3304.4|3301.4|3317.4|3314.4|3296.7|3293.7|1527
1742536800000|2025-03-21 06:00:00|3304.6|3301.6|3313.8|3310.8|3324.4|3321.4|3304.1|3301.1|1718
1742540400000|2025-03-21 07:00:00|3312.3|3309.3|3306.9|3303.9|3313.4|3310.4|3303.3|3300.3|1493
1742544000000|2025-03-21 08:00:00|3306.7|3303.7|3307.7|3304.7|3314.3|3311.7|3297.7|3294.7|1682
1742547600000|2025-03-21 09:00:00|3307.5|3304.5|3303.3|3300.3|3308|3305|3295.5|3292.5|1174
1742551200000|2025-03-21 10:00:00|3303.5|3300.5|3314.4|3311.4|3318.3|3315.3|3303.3|3300.5|1174
1742554800000|2025-03-21 11:00:00|3314.6|3311.6|3320.5|3317.5|3323.5|3320.5|3311.6|3308.6|1002
1742558400000|2025-03-21 12:00:00|3321.1|3318.1|3310|3307|3327.1|3324.1|3308.8|3305.8|1786
1742562000000|2025-03-21 13:00:00|3309.3|3306.3|3288.4|3285.4|3326.8|3324|3284.8|3281.8|6835
1742565600000|2025-03-21 14:00:00|3288|3285|3293.4|3290.4|3298.9|3295.9|3267.3|3264.3|6443
1742569200000|2025-03-21 15:00:00|3293.9|3290.9|3289|3286|3296.8|3293.8|3285.8|3282.8|2959
1742572800000|2025-03-21 16:00:00|3288|3286.4|3303.6|3300.6|3305.5|3302.5|3287.5|3285.4|2650
1742576400000|2025-03-21 17:00:00|3303.4|3300.4|3296.9|3293.9|3303.8|3300.8|3295.4|3292.4|1559
1742580000000|2025-03-21 18:00:00|3297.4|3294.4|3294.4|3291.4|3301.5|3298.6|3294.4|3291.4|1213
1742583600000|2025-03-21 19:00:00|3294.5|3291.5|3298.7|3295.7|3300.8|3297.8|3287.3|3284.3|1390
1742587200000|2025-03-21 20:00:00|3298.9|3295.9|3304.8|3301.8|3307.5|3304.5|3298.8|3295.8|825
1742767200000|2025-03-23 22:00:00|3306|3303|3306.6|3303.6|3311.5|3308.8|3302.2|3299.2|664
1742770800000|2025-03-23 23:00:00|3306.4|3303.4|3308.4|3305.4|3312.1|3309.1|3305.3|3302.3|656
1742774400000|2025-03-24 00:00:00|3308.1|3305.1|3299.1|3296.1|3309.4|3306.4|3297.1|3294.1|1437
1742778000000|2025-03-24 01:00:00|3299|3296|3313.3|3310.3|3314|3311|3296.1|3293.1|3544
1742781600000|2025-03-24 02:00:00|3313.5|3310.5|3306.7|3303.7|3321.8|3317.9|3305.8|3302.5|2410
1742785200000|2025-03-24 03:00:00|3306.6|3303.6|3311.9|3308.9|3315.8|3312.8|3306.4|3302.1|2117
1742788800000|2025-03-24 04:00:00|3312.2|3309.2|3318.3|3315.3|3318.8|3315.8|3310.3|3307.3|1197
1742792400000|2025-03-24 05:00:00|3318|3315|3319.9|3316.9|3321.9|3318.9|3312.9|3309.9|2018
1742796000000|2025-03-24 06:00:00|3319.7|3316.7|3321.1|3318.1|3323.2|3320.2|3313.2|3310.2|2193
1742799600000|2025-03-24 07:00:00|3321.3|3318.3|3310.2|3308.2|3324|3321|3309.7|3306.7|2257
1742803200000|2025-03-24 08:00:00|3310.4|3308.4|3326.4|3323.4|3332.1|3329.1|3310.2|3307.7|3323
1742806800000|2025-03-24 09:00:00|3326.5|3323.5|3316.1|3313.1|3328|3325|3313.9|3310.9|3424
1742810400000|2025-03-24 10:00:00|3316|3313|3320.6|3317.6|3324.2|3321.5|3314.8|3311.8|1934
1742814000000|2025-03-24 11:00:00|3320.7|3317.7|3311.1|3308.1|3321.8|3318.8|3310.5|3308|1939
1742817600000|2025-03-24 12:00:00|3311|3308|3310.7|3308.7|3322|3319|3307.7|3305|3718
1742821200000|2025-03-24 13:00:00|3309.8|3307.8|3317.2|3314.2|3325.6|3322.6|3309.5|3307.3|4525
1742824800000|2025-03-24 14:00:00|3316.5|3314.5|3305.3|3302.3|3320.4|3317.9|3299.3|3296.3|5318
1742828400000|2025-03-24 15:00:00|3305|3302|3302.5|3300.5|3307.6|3304.8|3293.6|3290.6|3781
1742832000000|2025-03-24 16:00:00|3302|3300|3296.8|3294.8|3308.8|3306.8|3296.6|3294.3|2712
1742835600000|2025-03-24 17:00:00|3297|3295|3297.3|3294.3|3300.4|3297.4|3293|3290|2575
1742839200000|2025-03-24 18:00:00|3298|3295|3299.8|3296.8|3301.9|3299.2|3290|3287.3|3316
1742842800000|2025-03-24 19:00:00|3299.4|3297.4|3297.2|3294.2|3303.1|3300.4|3296.4|3293.7|2519
1742846400000|2025-03-24 20:00:00|3296.8|3293.8|3303.7|3300.7|3305.8|3302.8|3296.3|3293.3|550
1742853600000|2025-03-24 22:00:00|3303.4|3300.4|3296.3|3293.3|3305.8|3302.5|3296.3|3293.3|376
1742857200000|2025-03-24 23:00:00|3296.1|3293.1|3295|3292|3298.1|3295.1|3293.5|3290.5|315
1742860800000|2025-03-25 00:00:00|3295.1|3292.1|3304.7|3301.7|3306|3303|3293.7|3291|836
1742864400000|2025-03-25 01:00:00|3304.5|3301.5|3308.3|3305.3|3311.3|3308.3|3303|3300|2224
1742868000000|2025-03-25 02:00:00|3308.5|3305.5|3306.3|3303.3|3310.8|3307.8|3302.2|3299.2|1874
1742871600000|2025-03-25 03:00:00|3306.6|3303.6|3312.1|3309.1|3313.9|3310.9|3305.9|3302.9|1574
1742875200000|2025-03-25 04:00:00|3312.9|3309.9|3314.1|3311.1|3317.1|3314.1|3311.6|3308.6|964
1742878800000|2025-03-25 05:00:00|3313.9|3310.9|3315.5|3312.5|3319.8|3316.8|3312.5|3309.5|1528
1742882400000|2025-03-25 06:00:00|3315.8|3312.8|3318.3|3315.3|3319.8|3316.8|3312.3|3309.3|1470
1742886000000|2025-03-25 07:00:00|3318.6|3315.6|3311|3309|3318.7|3315.7|3310.8|3307.8|1133
1742889600000|2025-03-25 08:00:00|3311.1|3309.1|3330.5|3327.5|3331|3328.6|3311.1|3309|2017
1742893200000|2025-03-25 09:00:00|3330.6|3327.6|3328.7|3325.7|3332|3329|3324.5|3321.9|1596
1742896800000|2025-03-25 10:00:00|3328.5|3325.5|3338.7|3335.7|3339.8|3336.8|3326.4|3323.4|1746
1742900400000|2025-03-25 11:00:00|3339.1|3336.1|3345.5|3342.5|3355.8|3352.8|3336.7|3334|2904
1742904000000|2025-03-25 12:00:00|3346.3|3343.3|3350.9|3347.9|3357.1|3354.1|3338.7|3335.7|4972
1742907600000|2025-03-25 13:00:00|3350.2|3347.2|3374.5|3367.3|3381.8|3379.3|3344.2|3341.2|8417
1742911200000|2025-03-25 14:00:00|3375.1|3367.4|3370.4|3367.4|3379|3376|3361|3358|6452
1742914800000|2025-03-25 15:00:00|3370.5|3367.5|3367|3364|3373.3|3370.3|3355.7|3352.7|5580
1742918400000|2025-03-25 16:00:00|3367.1|3364.1|3363.1|3360.1|3371.5|3368.5|3361|3358|3968
1742922000000|2025-03-25 17:00:00|3364.2|3361.2|3365.2|3362.2|3366|3363|3358|3355.4|2813
1742925600000|2025-03-25 18:00:00|3365.6|3362.6|3368.1|3365.1|3373.5|3369.3|3363.6|3360.6|1930
1742929200000|2025-03-25 19:00:00|3368.2|3365.2|3364.4|3362.4|3369.8|3366.8|3363.2|3360.9|1795
1742932800000|2025-03-25 20:00:00|3363.9|3361.9|3374.7|3371.7|3375.5|3372.5|3363|3360.6|659
1742940000000|2025-03-25 22:00:00|3375.3|3372.3|3375.1|3372.1|3379|3374.2|3373.7|3368.4|987
1742943600000|2025-03-25 23:00:00|3377.1|3370.1|3369.5|3366.5|3377.6|3372.6|3368.3|3365.3|669
1742947200000|2025-03-26 00:00:00|3369.3|3366.3|3367|3364|3369.9|3366.9|3364.8|3361.8|845
1742950800000|2025-03-26 01:00:00|3367.3|3364.3|3378.8|3375.8|3382.8|3379.8|3364.3|3361.3|3502
1742954400000|2025-03-26 02:00:00|3379.1|3376.1|3381.7|3378.7|3381.7|3378.7|3373.2|3370.2|3305
1742958000000|2025-03-26 03:00:00|3381.4|3378.4|3366.3|3363.3|3381.4|3378.4|3364.7|3361.7|2304
1742961600000|2025-03-26 04:00:00|3366.4|3363.4|3362.8|3359.8|3367.5|3364.1|3360.4|3357.4|1472
1742965200000|2025-03-26 05:00:00|3362.9|3359.9|3364.2|3361.2|3366.5|3363.9|3356.9|3354.1|2128
1742968800000|2025-03-26 06:00:00|3364.1|3361.1|3380.4|3377.4|3381.1|3378.1|3363.7|3360.7|2239
1742972400000|2025-03-26 07:00:00|3379.5|3376.5|3376.6|3373.6|3380.3|3377.3|3375.2|3371.2|2223
1742976000000|2025-03-26 08:00:00|3376.7|3373.7|3365.8|3362.8|3377.5|3374.5|3361.1|3358.1|3027
1742979600000|2025-03-26 09:00:00|3365.9|3362.9|3374.5|3371.5|3376.6|3373.6|3363.9|3360.9|2811
1742983200000|2025-03-26 10:00:00|3374|3371|3377.8|3374.8|3381.4|3378.4|3373.7|3370.7|2299
1742986800000|2025-03-26 11:00:00|3377.9|3374.9|3379.9|3376.9|3381.4|3379|3375.6|3372.6|1392
1742990400000|2025-03-26 12:00:00|3379.8|3376.8|3387|3384|3394.8|3391.8|3369.9|3366.9|3057
1742994000000|2025-03-26 13:00:00|3387.2|3384.2|3356.4|3353.4|3388.4|3385.4|3353.4|3350.5|4654
1742997600000|2025-03-26 14:00:00|3355.5|3352.5|3371|3368|3374.9|3371.9|3355.5|3352.5|5679
1743001200000|2025-03-26 15:00:00|3371.1|3368.1|3361.9|3358.9|3378.1|3376|3359.6|3356.6|5347
1743004800000|2025-03-26 16:00:00|3362.1|3359.1|3369.4|3366.4|3375.3|3372.3|3359.9|3356.9|4159
1743008400000|2025-03-26 17:00:00|3368.7|3366.7|3367.6|3364.6|3371.7|3368.7|3362.5|3359.5|3354
1743012000000|2025-03-26 18:00:00|3368.1|3365.1|3360.6|3358.6|3371|3368.2|3360.5|3358|2734
1743015600000|2025-03-26 19:00:00|3360.5|3358.5|3357.7|3354.7|3362.9|3359.9|3351.5|3349|2299
1743019200000|2025-03-26 20:00:00|3357.6|3354.6|3365.5|3362.5|3371.9|3362.9|3357.4|3354.4|790
1743026400000|2025-03-26 22:00:00|3367.5|3364.5|3364.7|3361.7|3370.4|3366.7|3361.2|3358.2|1409
1743030000000|2025-03-26 23:00:00|3365.2|3362.2|3366.5|3363.5|3368.5|3365.5|3361.4|3358.4|1343
1743033600000|2025-03-27 00:00:00|3366.3|3363.3|3371.4|3368.4|3374.6|3371.2|3366.3|3363.3|1663
1743037200000|2025-03-27 01:00:00|3371.7|3368.7|3364.2|3361.2|3374.4|3371.4|3362.2|3359.2|2931
1743040800000|2025-03-27 02:00:00|3364.3|3361.3|3372.4|3369.4|3374.8|3371.8|3363.5|3360.5|2685
1743044400000|2025-03-27 03:00:00|3372.5|3369.5|3374.8|3371.8|3375.9|3372.9|3369.5|3366.5|2271
1743048000000|2025-03-27 04:00:00|3374.6|3371.6|3370.7|3367.7|3378.3|3375.3|3370.7|3367.7|1527
1743051600000|2025-03-27 05:00:00|3370.8|3367.8|3365.6|3362.6|3373.7|3370.7|3365.1|3361.7|2666
1743055200000|2025-03-27 06:00:00|3365.8|3362.8|3377.2|3374.2|3379.4|3376.9|3364.2|3361.2|3081
1743058800000|2025-03-27 07:00:00|3376.1|3373.1|3376|3373|3378.8|3375.8|3367.8|3364.8|2572
1743062400000|2025-03-27 08:00:00|3376.5|3373.5|3374.9|3372.9|3376.9|3374.2|3366|3363.5|2235
1743066000000|2025-03-27 09:00:00|3374.8|3372.8|3378.2|3375.2|3379.6|3377.2|3367.6|3364.6|2747
1743069600000|2025-03-27 10:00:00|3378.1|3375.1|3405.5|3402.5|3411.2|3408.2|3377.5|3374.5|5193
1743073200000|2025-03-27 11:00:00|3404.9|3402.9|3410.6|3407.6|3411|3408|3393.5|3390.5|3375
1743076800000|2025-03-27 12:00:00|3411.1|3408.1|3408|3405|3418.6|3416.6|3402.1|3399.2|5264
1743080400000|2025-03-27 13:00:00|3407.9|3404.9|3391.2|3388.2|3409|3406|3371.6|3368.6|10344
1743084000000|2025-03-27 14:00:00|3391.4|3388.4|3426|3423|3428.6|3425.6|3390.5|3387.5|9224
1743087600000|2025-03-27 15:00:00|3425.9|3422.9|3430.7|3427.7|3442.1|3439.1|3414.6|3411.9|7864
1743091200000|2025-03-27 16:00:00|3430.6|3427.6|3428.5|3426.5|3438.8|3436.6|3421.9|3418.9|5981
1743094800000|2025-03-27 17:00:00|3428.7|3426.7|3432.9|3429.9|3435.8|3433|3426.2|3423.2|4296
1743098400000|2025-03-27 18:00:00|3432.6|3429.6|3441.3|3438.3|3444.9|3441.9|3431.4|3428.4|3330
1743102000000|2025-03-27 19:00:00|3441.4|3438.4|3443.1|3440.1|3449|3446|3439.5|3436.5|3509
1743105600000|2025-03-27 20:00:00|3443.2|3440.2|3442.2|3439.2|3445.9|3442.9|3438.9|3435.9|1086
1743112800000|2025-03-27 22:00:00|3443.9|3440.9|3444.1|3441.1|3449.6|3446.2|3439.8|3436.8|720
1743116400000|2025-03-27 23:00:00|3446.2|3440.9|3442.7|3439.7|3446.7|3443.7|3440.6|3437.6|1022
1743120000000|2025-03-28 00:00:00|3442.4|3439.4|3443.2|3440.2|3448.4|3445.4|3440.7|3437.7|1930
1743123600000|2025-03-28 01:00:00|3443|3440|3443.6|3440.6|3451.7|3448.7|3439.4|3436.4|5419
1743127200000|2025-03-28 02:00:00|3443.5|3440.5|3428.6|3425.6|3448.9|3445.9|3425.5|3421.2|4735
1743130800000|2025-03-28 03:00:00|3428.7|3425.7|3431.2|3428.2|3433.7|3429.7|3419|3416|2642
1743134400000|2025-03-28 04:00:00|3430.9|3427.9|3433.2|3430.2|3435|3432|3428.7|3424.6|1335
1743138000000|2025-03-28 05:00:00|3433.1|3430.1|3431.3|3428.3|3439.4|3436.4|3428.6|3422.6|2732
1743141600000|2025-03-28 06:00:00|3432.4|3426.6|3448.3|3445.3|3452.5|3449.2|3428.7|3424.4|4846
1743145200000|2025-03-28 07:00:00|3447.8|3444.8|3442.8|3439.8|3449|3446|3440.1|3436.5|3449
1743148800000|2025-03-28 08:00:00|3442.7|3439.7|3451.5|3448.5|3452|3449|3430.7|3427.7|4231
1743152400000|2025-03-28 09:00:00|3451.7|3448.7|3442.3|3439.3|3453.5|3450.5|3438.9|3435.9|2847
1743156000000|2025-03-28 10:00:00|3442.1|3439.1|3446.2|3443.2|3447.1|3444.2|3438|3435|3577
1743159600000|2025-03-28 11:00:00|3445.8|3442.8|3443.4|3440.4|3451.7|3448.7|3442.2|3439.2|3173
1743163200000|2025-03-28 12:00:00|3443.6|3440.6|3454.2|3451.2|3459.9|3456.9|3437.7|3434.7|5539
1743166800000|2025-03-28 13:00:00|3454.5|3451.5|3452.7|3449.7|3461.1|3458.1|3435.8|3432.8|11003
1743170400000|2025-03-28 14:00:00|3451.5|3448.5|3403.1|3400.1|3455.2|3452.2|3399.6|3396.6|13595
1743174000000|2025-03-28 15:00:00|3403.2|3400.2|3417|3414|3426.4|3423.8|3398.9|3395.9|9483
1743177600000|2025-03-28 16:00:00|3416.1|3413.1|3404.7|3401.7|3420.6|3417.6|3400|3397|6484
1743181200000|2025-03-28 17:00:00|3404.6|3401.6|3406.6|3403.6|3409.7|3406.9|3401.5|3399.1|4965
1743184800000|2025-03-28 18:00:00|3406.5|3403.5|3402.2|3399.2|3409.2|3406.2|3394.1|3391.1|3397
1743188400000|2025-03-28 19:00:00|3402.1|3399.1|3407.7|3404.7|3413.3|3410.3|3397.9|3394.9|3779
1743192000000|2025-03-28 20:00:00|3407.6|3404.6|3414.2|3411.2|3418.2|3415.2|3406.5|3403.5|1063
1743372000000|2025-03-30 22:00:00|3415.6|3412.6|3423.2|3420.2|3424.7|3421.7|3411.6|3404.6|1458
1743375600000|2025-03-30 23:00:00|3422.7|3419.7|3423.4|3420.4|3426.3|3423.3|3420.3|3417.3|638
1743379200000|2025-03-31 00:00:00|3423.6|3420.6|3397.8|3394.8|3424.9|3421.9|3395.1|3392.6|1208
1743382800000|2025-03-31 01:00:00|3398.3|3395.3|3416.1|3413.1|3417.8|3414.8|3391|3389|3451
1743386400000|2025-03-31 02:00:00|3415.4|3412.4|3431.7|3428.7|3433|3430|3413.4|3410.4|2607
1743390000000|2025-03-31 03:00:00|3431.4|3428.4|3426.9|3423.9|3436.2|3433.2|3423.4|3420.4|1741
1743393600000|2025-03-31 04:00:00|3426.7|3423.7|3436.8|3433.8|3439.9|3436.9|3425.4|3422.4|732
1743397200000|2025-03-31 05:00:00|3436.7|3433.7|3439|3436|3444.6|3441.6|3432|3429|1524
1743400800000|2025-03-31 06:00:00|3438.7|3435.7|3442.8|3439.8|3444.5|3441.5|3434.7|3431.7|1998
1743404400000|2025-03-31 07:00:00|3443.1|3440.1|3445.5|3442.5|3446|3443.1|3428.1|3425.1|1765
1743408000000|2025-03-31 08:00:00|3445.2|3442.2|3425.1|3422.1|3448.8|3445.8|3423.7|3421.2|1551
1743411600000|2025-03-31 09:00:00|3424.9|3421.9|3413|3410|3426.1|3423.1|3406.6|3403.6|1427
1743415200000|2025-03-31 10:00:00|3412.5|3409.5|3407.9|3404.9|3415.5|3412.5|3402.3|3399.3|1354
1743418800000|2025-03-31 11:00:00|3408.4|3405.4|3417|3414|3419.2|3416.2|3403.3|3400.3|1349
1743422400000|2025-03-31 12:00:00|3416.6|3413.6|3414.7|3411.7|3423.2|3420.2|3408.6|3405.6|2176
1743426000000|2025-03-31 13:00:00|3413.7|3410.7|3382.2|3379.2|3416.7|3413.7|3352.5|3349.5|8133
1743429600000|2025-03-31 14:00:00|3382.1|3379.1|3392.1|3389.1|3394|3391|3369|3366|6668
1743433200000|2025-03-31 15:00:00|3392.3|3389.3|3381.5|3379.5|3400|3397|3381.4|3379.4|4232
1743436800000|2025-03-31 16:00:00|3382|3380|3392.9|3389.9|3399.7|3396.7|3378.2|3375.2|2935
1743440400000|2025-03-31 17:00:00|3392.6|3389.6|3394.6|3391.6|3398.9|3395.9|3390.9|3388.2|1897
1743444000000|2025-03-31 18:00:00|3394.2|3391.2|3401.7|3398.7|3411.1|3408.1|3393|3390|1585
1743447600000|2025-03-31 19:00:00|3401.2|3398.2|3407.3|3404.3|3410.7|3407.7|3401.2|3398.2|1879
1743451200000|2025-03-31 20:00:00|3407.1|3404.1|3410.7|3407.7|3410.8|3407.8|3401.9|3398.9|667
1743458400000|2025-03-31 22:00:00|3409.7|3406.7|3401.6|3398.6|3409.9|3406.9|3397.9|3394.4|452
1743462000000|2025-03-31 23:00:00|3401.9|3398.9|3406.8|3403.8|3413.4|3410.4|3401.1|3398.1|592
1743465600000|2025-04-01 00:00:00|3407|3404|3409.7|3406.7|3413.7|3410.7|3403.3|3400.3|1132
1743469200000|2025-04-01 01:00:00|3409.2|3406.2|3400.8|3397.8|3416.3|3413.3|3398.7|3395.7|3032
1743472800000|2025-04-01 02:00:00|3401|3398|3417.7|3414.7|3421.5|3418.5|3397|3394|2350
1743476400000|2025-04-01 03:00:00|3417.5|3414.5|3418.3|3415.3|3422.6|3419.6|3414.4|3411.4|1617
1743480000000|2025-04-01 04:00:00|3418.2|3415.2|3416.9|3413.9|3418.9|3415.9|3410.8|3407.8|809
1743483600000|2025-04-01 05:00:00|3416.3|3413.3|3400.8|3397.8|3416.9|3414.2|3397.9|3394.9|1930
1743487200000|2025-04-01 06:00:00|3400.5|3397.5|3404.6|3401.6|3410.9|3408.6|3396.6|3393.6|2531
1743490800000|2025-04-01 07:00:00|3405.1|3402.1|3392.5|3390.5|3407.9|3404.9|3383.5|3380.5|1860
1743494400000|2025-04-01 08:00:00|3392|3389|3403.7|3400.7|3404.8|3402.3|3391|3388.2|948
1743498000000|2025-04-01 09:00:00|3403.5|3401.5|3401|3398|3409.8|3407.6|3401|3398|826
1743501600000|2025-04-01 10:00:00|3401.3|3398.3|3393.6|3390.6|3407.7|3404.7|3391.8|3388.8|1364
1743505200000|2025-04-01 11:00:00|3393.3|3390.3|3387.8|3384.8|3402.7|3399.7|3382.8|3380|1506
1743508800000|2025-04-01 12:00:00|3387.6|3385.6|3398.1|3395.1|3404.6|3401.6|3379.2|3376.2|2240
1743512400000|2025-04-01 13:00:00|3398.6|3395.6|3387.3|3379.9|3401|3398.7|3379.2|3376.6|4654
1743516000000|2025-04-01 14:00:00|3388.7|3380.1|3395.2|3392.2|3397.8|3394.8|3369.1|3366.9|7451
1743519600000|2025-04-01 15:00:00|3395.3|3392.3|3365.7|3363.7|3399|3396|3365.7|3362.7|4462
1743523200000|2025-04-01 16:00:00|3366.4|3363.4|3358.6|3355.6|3371.5|3368.5|3347.6|3344.6|5726
1743526800000|2025-04-01 17:00:00|3358.3|3355.3|3366|3363|3369.4|3366.8|3355.2|3352.9|2352
1743530400000|2025-04-01 18:00:00|3366.4|3363.4|3358.7|3355.7|3366.5|3363.5|3355.9|3352.9|1707
1743534000000|2025-04-01 19:00:00|3358.6|3355.6|3368.1|3365.1|3368.4|3365.4|3357|3354|1494
1743537600000|2025-04-01 20:00:00|3367.8|3364.8|3370.9|3367.9|3374|3371.9|3365.7|3363.7|803
1743544800000|2025-04-01 22:00:00|3372|3369|3369.8|3366.8|3375|3372|3369.1|3366.1|541
1743548400000|2025-04-01 23:00:00|3369.6|3366.6|3368.5|3365.5|3371.1|3368.1|3366.9|3363.9|390
1743552000000|2025-04-02 00:00:00|3368.7|3365.7|3369.4|3366.4|3370.3|3367.7|3362|3359|900
1743555600000|2025-04-02 01:00:00|3369.9|3366.9|3381.9|3378.9|3384.4|3381.4|3367.7|3364.7|1931
1743559200000|2025-04-02 02:00:00|3382.2|3379.2|3383.8|3380.8|3388.4|3385.4|3382.2|3379.2|1253
1743562800000|2025-04-02 03:00:00|3383.6|3380.6|3383.8|3380.8|3391.7|3388.7|3380.4|3377.4|1086
1743566400000|2025-04-02 04:00:00|3383.5|3380.5|3384.4|3381.4|3386.9|3383.9|3381.9|3378.9|609
1743570000000|2025-04-02 05:00:00|3384.8|3381.8|3387.6|3384.6|3390.3|3387.3|3374.8|3371.8|1621
1743573600000|2025-04-02 06:00:00|3387.5|3384.5|3374|3372|3387.5|3384.5|3373.4|3371.1|1790
1743577200000|2025-04-02 07:00:00|3375.1|3373.1|3382.3|3379.3|3383|3380.4|3365.1|3362.1|1334
1743580800000|2025-04-02 08:00:00|3381.8|3378.8|3398.4|3395.4|3403.5|3400.5|3376.5|3373.5|1619
1743584400000|2025-04-02 09:00:00|3398|3395|3405.4|3402.4|3407.7|3404.7|3397.1|3394.1|1179
1743588000000|2025-04-02 10:00:00|3405.5|3402.5|3388.9|3385.9|3405.5|3402.5|3384.7|3381.7|2264
1743591600000|2025-04-02 11:00:00|3388.6|3385.6|3385.8|3382.8|3400.2|3397.5|3383|3380|1771
1743595200000|2025-04-02 12:00:00|3385.4|3382.4|3379.1|3376.1|3386.2|3383.2|3368.7|3365.7|2667
1743598800000|2025-04-02 13:00:00|3378.3|3375.3|3381.9|3378.9|3398.5|3395.5|3369.1|3366.1|5560
1743602400000|2025-04-02 14:00:00|3381.3|3378.3|3398.1|3395.1|3403|3400|3373.9|3370.9|5126
1743606000000|2025-04-02 15:00:00|3398|3395|3383.4|3380.4|3404.1|3401.1|3382.1|3379.1|3450
1743609600000|2025-04-02 16:00:00|3383.8|3380.8|3393.2|3390.2|3405|3402|3380.7|3377.7|3051
1743613200000|2025-04-02 17:00:00|3393.3|3390.3|3380.3|3377.3|3393.3|3390.3|3375.7|3372.7|3027
1743616800000|2025-04-02 18:00:00|3380.1|3377.1|3374.7|3371.7|3383.1|3380.1|3371.9|3368.9|2176
1743620400000|2025-04-02 19:00:00|3374.6|3371.6|3381.4|3378.4|3392.1|3389.1|3374.5|3371.5|2251
1743624000000|2025-04-02 20:00:00|3381.5|3378.5|3396.8|3391.7|3420.5|3414.6|3377.2|3372.4|6078
1743631200000|2025-04-02 22:00:00|3352|3343|3367.2|3359.7|3375|3370.7|3312.3|3303.3|3719
1743634800000|2025-04-02 23:00:00|3366.6|3360.7|3381.4|3378.4|3393.3|3390.3|3361.5|3355.3|2651
1743638400000|2025-04-03 00:00:00|3381.2|3378.2|3352.9|3349.9|3387.2|3384.2|3338.2|3335.2|3813
1743642000000|2025-04-03 01:00:00|3353.9|3350.9|3385.9|3382.9|3398|3395|3350.4|3347.7|5351
1743645600000|2025-04-03 02:00:00|3386.1|3383.1|3356.2|3353.2|3387.6|3384.6|3355.7|3352.7|3022
1743649200000|2025-04-03 03:00:00|3356.5|3353.5|3341.4|3339.4|3359.9|3356.9|3331.7|3328.7|2576
1743652800000|2025-04-03 04:00:00|3341|3338.4|3325.8|3322.8|3345.2|3342.2|3322.9|3320.2|1422
1743656400000|2025-04-03 05:00:00|3326|3323|3326.3|3323.3|3330.7|3327.7|3310.7|3307.7|3224
1743660000000|2025-04-03 06:00:00|3326.8|3323.8|3323|3321|3333|3330|3304.8|3301.8|3804
1743663600000|2025-04-03 07:00:00|3323.6|3320.6|3320.1|3317.1|3323.6|3320.6|3299.5|3296.5|2988
1743667200000|2025-04-03 08:00:00|3320.5|3317.5|3308.7|3305.7|3323.9|3320.9|3305|3302|2276
1743670800000|2025-04-03 09:00:00|3309|3306|3255.5|3252.5|3309.2|3306.2|3254.8|3251.8|3239
1743674400000|2025-04-03 10:00:00|3255|3252|3247.4|3244.4|3264.5|3261.5|3238|3235|4189
1743678000000|2025-04-03 11:00:00|3247.7|3244.7|3247.2|3244.2|3261.7|3259|3239.7|3236.7|3333
1743681600000|2025-04-03 12:00:00|3246.7|3243.7|3206.4|3203.4|3249.5|3246.5|3180.2|3177.3|7341
1743685200000|2025-04-03 13:00:00|3206.3|3203.3|3200.4|3192.1|3224.4|3221.9|3176.8|3173.8|9123
1743688800000|2025-04-03 14:00:00|3202.2|3193.2|3238.5|3235.5|3244.3|3241.7|3196.2|3191.6|9325
1743692400000|2025-04-03 15:00:00|3238.2|3235.2|3194.7|3192.7|3244.4|3242.4|3189|3186.3|6969
1743696000000|2025-04-03 16:00:00|3194.9|3192.9|3195|3192|3209.5|3206.9|3187.2|3185.2|4478
1743699600000|2025-04-03 17:00:00|3195.3|3192.3|3204.2|3201.2|3209.2|3206.2|3187.5|3184.8|3202
1743703200000|2025-04-03 18:00:00|3204.7|3201.7|3193.7|3190.7|3206.2|3203.2|3185.8|3183.1|2768
1743706800000|2025-04-03 19:00:00|3193.9|3190.9|3177.3|3174.3|3194.6|3191.6|3173.3|3170.3|2821
1743710400000|2025-04-03 20:00:00|3177.5|3174.5|3187.2|3184.2|3187.6|3184.6|3176.8|3173.8|1089
1743717600000|2025-04-03 22:00:00|3184|3181|3191.4|3188.4|3194|3191|3183.2|3180.2|626
1743721200000|2025-04-03 23:00:00|3191.9|3188.9|3192.5|3189.5|3200.6|3197.6|3185.4|3182.4|812
1743724800000|2025-04-04 00:00:00|3192.8|3189.8|3189.6|3186.6|3199.8|3196.8|3183.8|3180.8|1499
1743728400000|2025-04-04 01:00:00|3189.8|3186.8|3180.1|3177.1|3198.1|3195.1|3179.5|3176.5|1513
1743732000000|2025-04-04 02:00:00|3180.6|3177.6|3157.8|3154.8|3185.2|3182.9|3152.7|3149.7|2115
1743735600000|2025-04-04 03:00:00|3158.3|3155.3|3149.2|3146.2|3161.5|3158.5|3142.1|3139.5|2145
1743739200000|2025-04-04 04:00:00|3149|3146|3148.2|3145.2|3164.3|3161.9|3146.1|3143.1|1707
1743742800000|2025-04-04 05:00:00|3148.5|3145.5|3165.1|3162.1|3170.8|3167.8|3146.7|3143.7|1571
1743746400000|2025-04-04 06:00:00|3164.1|3162.4|3149.5|3146.5|3170.5|3167.5|3141.6|3138.6|1726
1743750000000|2025-04-04 07:00:00|3149|3146|3127.4|3124.4|3152.2|3149.5|3116.9|3114|3153
1743753600000|2025-04-04 08:00:00|3126.7|3123.7|3140|3137|3144.7|3141.7|3118.8|3115.8|2781
1743757200000|2025-04-04 09:00:00|3140.3|3137.3|3143.2|3140.2|3147.8|3144.8|3131.9|3128.9|2362
1743760800000|2025-04-04 10:00:00|3143.3|3140.3|3132.7|3129.7|3156.5|3153.9|3123|3120|4848
1743764400000|2025-04-04 11:00:00|3133.4|3130.4|3122.6|3119.6|3157|3154|3090.9|3087.9|6139
1743768000000|2025-04-04 12:00:00|3123.4|3120.4|3087.8|3084.8|3125.3|3122.3|3081.5|3076.8|8195
1743771600000|2025-04-04 13:00:00|3087.4|3084.4|3044.7|3041.7|3092.3|3089.3|3032.9|3029.9|8866
1743775200000|2025-04-04 14:00:00|3044.1|3041.1|2968.9|2965.9|3045.8|3042.8|2938.8|2935.8|9454
1743778800000|2025-04-04 15:00:00|2968.4|2965.4|2972.3|2969.3|3013.7|3010.4|2965.2|2962.2|8132
1743782400000|2025-04-04 16:00:00|2972.9|2969.9|2960.6|2957.6|2990.7|2987.7|2960.5|2957.5|5156
1743786000000|2025-04-04 17:00:00|2959.6|2956.6|2960.4|2957.4|2967|2964|2920.7|2917.7|5736
1743789600000|2025-04-04 18:00:00|2959.5|2956.5|2948.3|2945.3|2967.6|2964.1|2934.4|2931.4|3443
1743793200000|2025-04-04 19:00:00|2948.6|2945.6|2975.3|2972.3|2982.8|2979.8|2943.8|2940.8|4265
1743796800000|2025-04-04 20:00:00|2976.5|2973.5|2959|2956|2977.7|2974.7|2958|2955|2425
1743976800000|2025-04-06 22:00:00|2902.8|2899.8|2894.1|2891.1|2910.6|2903.8|2856.5|2849.8|2366
1743980400000|2025-04-06 23:00:00|2893.9|2890.9|2868.3|2865.3|2904.1|2899.7|2833|2830|2286
1743984000000|2025-04-07 00:00:00|2867.6|2864.6|2893.5|2890.5|2915|2912|2846.8|2841.3|3775
1743987600000|2025-04-07 01:00:00|2891.9|2888.9|3052.7|3049.7|3083.6|3079.8|2875.9|2872.9|9057
1743991200000|2025-04-07 02:00:00|3052.9|3049.9|3037.1|3034.1|3082.9|3079.9|3035.1|3032.1|5037
1743994800000|2025-04-07 03:00:00|3036.1|3033.1|2996.5|2993.5|3041.4|3038.4|2995.1|2992.1|2816
1743998400000|2025-04-07 04:00:00|2996.6|2993.6|3026.6|3023.6|3032.2|3029.2|2996.5|2993.5|1894
1744002000000|2025-04-07 05:00:00|3026.4|3023.4|3002.3|2999.3|3032.9|3029.9|3002.3|2999.3|3346
1744005600000|2025-04-07 06:00:00|3002.1|2999.1|3002.9|2999.9|3006.3|3003.3|2974.1|2971.1|4063
1744009200000|2025-04-07 07:00:00|3003.1|3000.1|2995.1|2992.1|3007.1|3004.1|2974.6|2971.6|4867
1744012800000|2025-04-07 08:00:00|2995.8|2992.8|3030.3|3027.3|3043.6|3040.4|2991.6|2988.6|4171
1744016400000|2025-04-07 09:00:00|3030.6|3027.6|3024|3021|3038.1|3035.1|3001.7|2998.7|3602
1744020000000|2025-04-07 10:00:00|3023.8|3020.8|3029.7|3026.7|3047.9|3044.1|3023.8|3020.8|3856
1744023600000|2025-04-07 11:00:00|3029.6|3026.6|3015.6|3012.6|3054.5|3051.5|3013.5|3010.5|4789
1744027200000|2025-04-07 12:00:00|3016.4|3013.4|3022.8|3019.8|3035.1|3032.1|2989.4|2986.4|6596
1744030800000|2025-04-07 13:00:00|3022.6|3019.6|3034.6|3031.6|3039.2|3036.2|2979.3|2976.3|7603
1744034400000|2025-04-07 14:00:00|3034.4|3031.4|3012.8|3009.8|3061.2|3058.2|2994.8|2991.8|11544
1744038000000|2025-04-07 15:00:00|3012.9|3009.9|2996.1|2993.1|3031.7|3028.7|2980.9|2977.5|8564
1744041600000|2025-04-07 16:00:00|2995.6|2992.6|2975|2972|2999.7|2996.7|2973.3|2970.3|6170
1744045200000|2025-04-07 17:00:00|2974.5|2971.5|2988.5|2985.5|2992.8|2989.8|2961.7|2958.7|6786
1744048800000|2025-04-07 18:00:00|2989|2986|2975.4|2972.4|2994.4|2992|2971.4|2968.4|5017
1744052400000|2025-04-07 19:00:00|2976|2973|2990.1|2987.1|3002.8|2999.8|2974.2|2971.2|4143
1744056000000|2025-04-07 20:00:00|2990.4|2987.4|3010.7|3007.7|3013.8|3010.8|2986|2983|1668
1744063200000|2025-04-07 22:00:00|3015.9|3012.9|3010.3|3007.3|3018.3|3013.4|2999.1|2996.8|973
1744066800000|2025-04-07 23:00:00|3009.5|3006.5|3003.6|3000.6|3013.3|3010.6|2991.7|2988.7|907
1744070400000|2025-04-08 00:00:00|3003.4|3000.4|2988.9|2985.9|3014.4|3011.4|2987.8|2984.8|2500
1744074000000|2025-04-08 01:00:00|2988.8|2985.8|3013.2|3010.2|3014.1|3011.4|2985.3|2982.3|4194
1744077600000|2025-04-08 02:00:00|3013.4|3010.4|3013.1|3010.1|3020.6|3018.1|3008.6|3005.6|1912
1744081200000|2025-04-08 03:00:00|3012.9|3009.9|3008.7|3005.7|3015|3012|3004.2|3001.2|1593
1744084800000|2025-04-08 04:00:00|3008.5|3005.5|3017.5|3014.5|3019.7|3016.7|3005.9|3002.9|1322
1744088400000|2025-04-08 05:00:00|3017|3014|3013.1|3010.1|3018.8|3015.8|3001.6|2998.6|2063
1744092000000|2025-04-08 06:00:00|3012.6|3009.6|3013.7|3010.7|3020.2|3017.2|3004.9|3002.1|2962
1744095600000|2025-04-08 07:00:00|3013.4|3010.4|3015.3|3012.3|3029.6|3026.6|3002.5|3000|3424
1744099200000|2025-04-08 08:00:00|3015.1|3012.1|3027.9|3025.9|3030.1|3027.1|3008|3005.1|2374
1744102800000|2025-04-08 09:00:00|3027.6|3025.6|3027.4|3024.4|3028.6|3026|3009|3006|2623
1744106400000|2025-04-08 10:00:00|3027.7|3024.7|3023.8|3020.8|3032.3|3029.3|3019.9|3016.9|2121
1744110000000|2025-04-08 11:00:00|3023.9|3020.9|3042.2|3039.2|3043.8|3040.8|3023.4|3020.4|2974
1744113600000|2025-04-08 12:00:00|3041|3038|3023.9|3020.9|3045.5|3043|3022.6|3019.6|3639
1744117200000|2025-04-08 13:00:00|3023.7|3020.7|3048.9|3045.9|3051.9|3048.9|3021.5|3018.5|6487
1744120800000|2025-04-08 14:00:00|3048.2|3045.2|3017.7|3014.7|3055.6|3052.6|3015.9|3012.9|6541
1744124400000|2025-04-08 15:00:00|3017.9|3014.9|3006.1|3003.1|3021.9|3018.9|3004|3001|5122
1744128000000|2025-04-08 16:00:00|3005.9|3002.9|2986.4|2983.4|3010|3007|2985.3|2982.3|5406
1744131600000|2025-04-08 17:00:00|2986.9|2983.9|2992.8|2989.8|2994.4|2991.4|2970.8|2967.8|6078
1744135200000|2025-04-08 18:00:00|2992.5|2989.5|2981.8|2978.8|3009.9|3006.9|2981.2|2978.2|5213
1744138800000|2025-04-08 19:00:00|2982|2979|2987.1|2984.1|2988.8|2986.1|2964.2|2961.2|4851
1744142400000|2025-04-08 20:00:00|2987.4|2984.4|2983.8|2980.8|2990.1|2987.1|2974.8|2971.8|1402
1744149600000|2025-04-08 22:00:00|2989.6|2986.6|2976.8|2973.8|2989.8|2986.8|2974.4|2971.4|670
1744153200000|2025-04-08 23:00:00|2979.4|2976.4|2960.8|2957.8|2983.9|2980.9|2939.7|2936.7|1795
1744156800000|2025-04-09 00:00:00|2961.4|2958.4|2959.7|2956.7|2973.9|2970.9|2947.1|2944.1|2645
1744160400000|2025-04-09 01:00:00|2959.6|2956.6|2988.5|2985.5|2994.9|2992.4|2934.5|2931.7|5394
1744164000000|2025-04-09 02:00:00|2989.5|2986.5|2989.4|2986.4|2997.5|2994.5|2982|2979|2023
1744167600000|2025-04-09 03:00:00|2988.9|2985.9|2983|2980|2997.5|2994.5|2981.1|2978.1|1627
1744171200000|2025-04-09 04:00:00|2982.8|2979.8|2991.4|2988.4|2995.5|2992.5|2972.7|2969.7|1489
1744174800000|2025-04-09 05:00:00|2991.9|2988.9|2995.3|2992.3|2996.5|2993.5|2978.5|2975.5|2277
1744178400000|2025-04-09 06:00:00|2995.6|2992.6|3027.4|3024.4|3034.3|3032.2|2993.9|2990.9|3749
1744182000000|2025-04-09 07:00:00|3027.7|3024.7|3035.9|3032.9|3045.5|3042.5|3019.7|3016.7|3868
1744185600000|2025-04-09 08:00:00|3036.2|3033.2|3040.8|3037.8|3042.5|3039.5|3011.7|3008.7|2982
1744189200000|2025-04-09 09:00:00|3040.6|3037.6|3037.3|3034.3|3044.3|3041.3|3034.7|3031.7|2510
1744192800000|2025-04-09 10:00:00|3036.3|3033.3|3033.9|3030.9|3045|3042|3026.8|3023.8|2375
1744196400000|2025-04-09 11:00:00|3034.4|3031.4|3063.1|3060.1|3070|3067|3008.1|3005.1|5406
1744200000000|2025-04-09 12:00:00|3062.7|3059.7|3029.6|3026.6|3068.2|3065.2|3015.6|3012.6|4389
1744203600000|2025-04-09 13:00:00|3029.3|3026.3|3049.5|3046.5|3054.4|3051.4|3025.7|3023.1|7667
1744207200000|2025-04-09 14:00:00|3049.3|3046.3|3022|3019|3057.2|3054.2|3021.6|3018.6|5571
1744210800000|2025-04-09 15:00:00|3021.8|3018.8|3032.9|3029.9|3045.7|3042.7|3019|3016|3987
1744214400000|2025-04-09 16:00:00|3033.4|3030.4|3046.8|3043.8|3050|3047|3030.9|3027.9|3023
1744218000000|2025-04-09 17:00:00|3047.3|3044.3|3086.7|3082.7|3090.6|3086.7|3032.8|3029.8|9780
1744221600000|2025-04-09 18:00:00|3086.4|3079.6|3071.7|3068.7|3098.5|3095.2|3062.6|3059.2|8301
1744225200000|2025-04-09 19:00:00|3072|3069|3087.5|3084.5|3106|3103|3063.8|3060.8|5516
1744228800000|2025-04-09 20:00:00|3087|3084|3102.9|3099.9|3105.6|3102.6|3085.2|3082.2|1430
1744236000000|2025-04-09 22:00:00|3096.6|3093.6|3090.3|3087.3|3109.2|3106.2|3087.6|3083.6|941
1744239600000|2025-04-09 23:00:00|3090.8|3087.8|3093.6|3090.6|3096.6|3093.6|3082.9|3079.9|891
1744243200000|2025-04-10 00:00:00|3093.4|3090.4|3107.6|3104.6|3112.2|3109.2|3081.8|3078.8|2222
1744246800000|2025-04-10 01:00:00|3107.3|3104.3|3096.2|3093.2|3118.1|3115.1|3086.6|3083.6|3820
1744250400000|2025-04-10 02:00:00|3096.7|3093.7|3112.2|3109.2|3117.5|3114.5|3096|3093|2572
1744254000000|2025-04-10 03:00:00|3112.5|3109.5|3118.2|3115.2|3121.1|3118.1|3100.9|3097.9|1818
1744257600000|2025-04-10 04:00:00|3118.7|3115.7|3119.6|3116.6|3122.2|3119.2|3111.6|3108.6|1036
1744261200000|2025-04-10 05:00:00|3119.4|3116.4|3127|3124|3129.4|3126.4|3115.8|3112.8|1759
1744264800000|2025-04-10 06:00:00|3126.8|3123.8|3131.1|3128.1|3132.7|3129.7|3120.3|3117.3|2072
1744268400000|2025-04-10 07:00:00|3129.5|3126.5|3099.3|3096.3|3133.1|3130.1|3093.3|3090.3|3165
1744272000000|2025-04-10 08:00:00|3100.1|3097.1|3092.6|3089.6|3102.6|3100.2|3074.4|3071.4|2924
1744275600000|2025-04-10 09:00:00|3092.1|3089.1|3097.1|3094.1|3100.5|3098.1|3087.4|3085|2203
1744279200000|2025-04-10 10:00:00|3097.4|3094.4|3089.4|3086.4|3104.1|3101.1|3084.9|3081.9|2179
1744282800000|2025-04-10 11:00:00|3090|3087|3093.1|3090.1|3097|3094|3070.6|3067.6|2799
1744286400000|2025-04-10 12:00:00|3093.2|3090.2|3088.6|3085.6|3106.5|3100.1|3082.3|3079.3|4639
1744290000000|2025-04-10 13:00:00|3089.1|3086.1|3062|3059|3106.7|3103.7|3058.4|3055.4|7292
1744293600000|2025-04-10 14:00:00|3061.8|3058.8|3106.3|3104.3|3110.4|3107.6|3061|3058|6849
1744297200000|2025-04-10 15:00:00|3106.4|3103.4|3083.7|3080.7|3122|3119|3081|3078|6026
1744300800000|2025-04-10 16:00:00|3083.4|3080.4|3092.8|3089.8|3098.5|3095.5|3069.6|3066.6|7029
1744304400000|2025-04-10 17:00:00|3092.5|3089.5|3096|3093|3098|3095|3077.2|3074.2|5589
1744308000000|2025-04-10 18:00:00|3095.8|3092.8|3116.6|3113.6|3122|3119|3089.6|3086.6|4926
1744311600000|2025-04-10 19:00:00|3116.8|3113.8|3112|3109|3126.6|3123.6|3104.8|3101.8|5524
1744315200000|2025-04-10 20:00:00|3111.5|3108.5|3123.6|3120.6|3127.3|3124.3|3110.3|3107.3|1201
1744322400000|2025-04-10 22:00:00|3122.6|3119.6|3130.5|3127.5|3131.8|3128.8|3119.6|3116.6|1005
1744326000000|2025-04-10 23:00:00|3131.2|3128.2|3119.1|3116.1|3132.5|3129.5|3113.5|3110.5|1220
1744329600000|2025-04-11 00:00:00|3118.8|3115.8|3119|3116|3137.5|3134.5|3110.5|3107.5|3424
1744333200000|2025-04-11 01:00:00|3119.5|3116.5|3109.8|3106.8|3122.6|3119.6|3092.4|3089.4|4408
1744336800000|2025-04-11 02:00:00|3109.3|3106.3|3118.6|3115.6|3134.6|3131.6|3105.4|3102.4|2854
1744340400000|2025-04-11 03:00:00|3118.4|3115.4|3135.1|3132.1|3136.2|3133.2|3115.3|3112.3|2086
1744344000000|2025-04-11 04:00:00|3134.8|3131.8|3133.2|3130.2|3138.1|3135.1|3129.4|3126.4|1328
1744347600000|2025-04-11 05:00:00|3133.3|3130.3|3127.1|3124.1|3140.2|3137.2|3117|3114|2753
1744351200000|2025-04-11 06:00:00|3127.6|3124.6|3126.8|3124.8|3138.2|3135.2|3122.9|3119.9|3604
1744354800000|2025-04-11 07:00:00|3127.5|3124.5|3134.7|3131.7|3149.2|3146.5|3122.8|3119.8|3062
1744358400000|2025-04-11 08:00:00|3135.3|3132.3|3136.7|3133.7|3151.5|3149.3|3124.8|3121.8|5059
1744362000000|2025-04-11 09:00:00|3136.5|3133.5|3149.9|3146.9|3151.7|3148.7|3128.8|3125.8|3798
1744365600000|2025-04-11 10:00:00|3149.7|3146.7|3127.6|3124.6|3153.9|3150.9|3122.8|3119.8|3680
1744369200000|2025-04-11 11:00:00|3127.8|3124.8|3149.1|3146.1|3155|3152|3127|3124|3335
1744372800000|2025-04-11 12:00:00|3148.9|3145.9|3152.8|3149.8|3158.9|3155.9|3138.5|3135.5|4209
1744376400000|2025-04-11 13:00:00|3153.1|3150.1|3166.2|3160.8|3184.6|3181.6|3147.6|3144.6|7381
1744380000000|2025-04-11 14:00:00|3165.6|3160.1|3205.2|3202.2|3208.1|3205.1|3155.2|3152.2|8640
1744383600000|2025-04-11 15:00:00|3205|3202|3219.8|3216.8|3229.2|3226.2|3203.2|3200.2|6000
1744387200000|2025-04-11 16:00:00|3220|3217|3196.5|3193.5|3227.2|3224.2|3185.3|3182.9|4597
1744390800000|2025-04-11 17:00:00|3197|3195|3214.1|3211.1|3216.3|3213.4|3197|3194.5|4620
1744394400000|2025-04-11 18:00:00|3214.3|3211.3|3226.1|3223.1|3226.8|3223.8|3211.1|3208.1|3088
1744398000000|2025-04-11 19:00:00|3226|3223|3211.6|3209.6|3230.3|3227.3|3211.1|3208.1|2732
1744401600000|2025-04-11 20:00:00|3210.7|3207.7|3230.5|3227.5|3232.3|3229.3|3210.4|3207.4|943
1744581600000|2025-04-13 22:00:00|3222.6|3219.6|3209.7|3206.7|3227|3224|3206.3|3203.3|1822
1744585200000|2025-04-13 23:00:00|3209.4|3206.4|3209.2|3206.2|3213.7|3210.7|3199.7|3196.7|1045
1744588800000|2025-04-14 00:00:00|3209.5|3206.5|3195|3192|3215.9|3212.9|3194.8|3191|1614
1744592400000|2025-04-14 01:00:00|3196.6|3191.3|3201|3198|3206.9|3204.1|3183.6|3180.2|4479
1744596000000|2025-04-14 02:00:00|3200.7|3197.7|3188.3|3185.3|3207.5|3204.5|3185.4|3182.9|1975
1744599600000|2025-04-14 03:00:00|3188.1|3185.1|3188.4|3185.4|3195.2|3192.2|3185.1|3182.1|1098
1744603200000|2025-04-14 04:00:00|3188.1|3185.1|3194.6|3191.6|3197.5|3194.5|3186.7|3183.7|985
1744606800000|2025-04-14 05:00:00|3194.9|3191.9|3202.9|3199.9|3205.3|3202.3|3183|3180.3|1665
1744610400000|2025-04-14 06:00:00|3202.7|3199.7|3205.7|3202.7|3212.3|3209.5|3196.6|3193.6|2317
1744614000000|2025-04-14 07:00:00|3205.4|3202.4|3220.5|3217.5|3230.3|3227.3|3204.5|3201.5|2080
1744617600000|2025-04-14 08:00:00|3220.7|3217.7|3231.9|3228.9|3235.2|3232.2|3210.4|3207.4|2406
1744621200000|2025-04-14 09:00:00|3232.9|3229.9|3234.3|3231.3|3240.4|3237.6|3221.6|3218.6|2271
1744624800000|2025-04-14 10:00:00|3234.7|3231.7|3219.2|3216.2|3239.9|3236.9|3215|3212|2337
1744628400000|2025-04-14 11:00:00|3219.9|3216.9|3228.7|3225.7|3240.5|3237.5|3219|3216|2266
1744632000000|2025-04-14 12:00:00|3229|3226|3216|3213|3241|3238|3210.9|3207.9|3505
1744635600000|2025-04-14 13:00:00|3215.8|3212.8|3201.8|3198.8|3222.1|3219.1|3175.6|3172.6|7029
1744639200000|2025-04-14 14:00:00|3202.8|3199.8|3212.1|3209.1|3219.5|3216.7|3195.1|3192.1|4946
1744642800000|2025-04-14 15:00:00|3212.2|3209.2|3197.3|3194.3|3220.7|3217.7|3194.4|3191.4|3308
1744646400000|2025-04-14 16:00:00|3197.8|3194.8|3204.5|3201.5|3210.6|3207.6|3194.9|3192.7|2827
1744650000000|2025-04-14 17:00:00|3204.8|3201.8|3229.7|3226.7|3233.1|3230.1|3203.8|3200.8|2701
1744653600000|2025-04-14 18:00:00|3229.9|3226.9|3232|3230|3233.4|3231.1|3223.6|3221|2081
1744657200000|2025-04-14 19:00:00|3232.3|3229|3230.3|3227.3|3239.7|3236.8|3228.7|3225.7|1489
1744660800000|2025-04-14 20:00:00|3230.4|3227.4|3236.5|3233.5|3237.4|3235.2|3225.9|3222.9|631
1744668000000|2025-04-14 22:00:00|3235.3|3232.3|3233.9|3230.9|3240.5|3237.5|3233.8|3230.8|438
1744671600000|2025-04-14 23:00:00|3233.4|3230.4|3231.5|3228.5|3235.9|3232.9|3230.2|3227.2|655
1744675200000|2025-04-15 00:00:00|3231.8|3228.8|3222.6|3219.6|3232.4|3229.4|3218.8|3215.8|1122
1744678800000|2025-04-15 01:00:00|3222.4|3219.4|3227.3|3224.3|3233.8|3230.9|3216.5|3213.5|2718
1744682400000|2025-04-15 02:00:00|3227.6|3224.6|3226|3223|3231.5|3228.5|3222.2|3219.2|1377
1744686000000|2025-04-15 03:00:00|3225.7|3222.7|3229.3|3226.3|3230.5|3227.5|3219.1|3216.1|992
1744689600000|2025-04-15 04:00:00|3229.1|3227.1|3236.6|3234.6|3237.8|3234.9|3226.9|3223.9|618
1744693200000|2025-04-15 05:00:00|3236.9|3234.9|3230.2|3227.2|3240|3237|3226.6|3223.6|1312
1744696800000|2025-04-15 06:00:00|3230.4|3227.4|3232.3|3230.3|3234.3|3231.8|3222.1|3219.1|1601
1744700400000|2025-04-15 07:00:00|3232.2|3230.2|3237|3235|3241.9|3239.4|3231.5|3228.9|1794
1744704000000|2025-04-15 08:00:00|3237.9|3234.9|3232.9|3229.9|3239.7|3237.6|3229.9|3226.9|1909
1744707600000|2025-04-15 09:00:00|3233.2|3230.2|3233|3231|3240.3|3237.7|3229.9|3226.9|1354
1744711200000|2025-04-15 10:00:00|3233.5|3230.5|3227.9|3225.9|3239.2|3236.2|3226.4|3223.4|1026
1744714800000|2025-04-15 11:00:00|3228.3|3226.3|3228.4|3225.4|3233.6|3230.6|3223.2|3220.2|1418
1744718400000|2025-04-15 12:00:00|3229|3226|3237.2|3234.2|3238.9|3236.5|3222.6|3219.6|2304
1744722000000|2025-04-15 13:00:00|3236.2|3233.7|3225|3222|3236.2|3233.7|3220.3|3217.3|3621
1744725600000|2025-04-15 14:00:00|3225.5|3222.5|3219.1|3216.1|3233.7|3230.7|3216.5|3214.5|4289
1744729200000|2025-04-15 15:00:00|3219.3|3216.3|3223.6|3221.6|3228.1|3225.8|3210.1|3208.1|2268
1744732800000|2025-04-15 16:00:00|3223.8|3221.8|3226.8|3223.8|3228.9|3226.4|3221.2|3219|1328
1744736400000|2025-04-15 17:00:00|3227.1|3224.1|3233.5|3230.5|3237.1|3234.1|3224.8|3221.8|1437
1744740000000|2025-04-15 18:00:00|3233.2|3230.2|3237.9|3234.9|3238.4|3235.4|3230|3227|1017
1744743600000|2025-04-15 19:00:00|3237.3|3234.3|3234|3231|3239|3236.1|3231.9|3229.8|1089
1744747200000|2025-04-15 20:00:00|3234.2|3231.2|3233.1|3230.1|3237.5|3234.7|3230.3|3227.3|501
1744754400000|2025-04-15 22:00:00|3230.3|3227.3|3234.3|3231.3|3236.1|3233.1|3228.5|3225.5|645
1744758000000|2025-04-15 23:00:00|3234.5|3231.5|3241.3|3238.3|3242.5|3239.5|3229.6|3226.6|1218
1744761600000|2025-04-16 00:00:00|3241.1|3238.1|3247|3244|3248.3|3245.8|3231.8|3228.8|2269
1744765200000|2025-04-16 01:00:00|3247.5|3244.5|3241.2|3238.2|3251.5|3248.5|3233.3|3230.3|2908
1744768800000|2025-04-16 02:00:00|3241.5|3238.5|3231.9|3228.9|3246.7|3244.2|3231.2|3228.2|1578
1744772400000|2025-04-16 03:00:00|3231.6|3228.6|3241.7|3238.7|3244|3241|3229.9|3226.9|1412
1744776000000|2025-04-16 04:00:00|3241.9|3238.9|3247.7|3244.7|3251.9|3249.3|3241.2|3238.2|1562
1744779600000|2025-04-16 05:00:00|3247.9|3244.9|3251.3|3248.3|3251.6|3248.6|3241.2|3238.2|2592
1744783200000|2025-04-16 06:00:00|3251.5|3248.5|3264.3|3261.3|3265.1|3262.1|3239.1|3236.1|2608
1744786800000|2025-04-16 07:00:00|3263.5|3260.5|3285.8|3282.8|3288.9|3285.9|3262.6|3259.6|2828
1744790400000|2025-04-16 08:00:00|3285.5|3282.5|3293.5|3290.5|3312.9|3310|3279.4|3276.4|5247
1744794000000|2025-04-16 09:00:00|3293.7|3290.7|3298.3|3295.3|3307.9|3304.9|3292.3|3289.3|2657
1744797600000|2025-04-16 10:00:00|3298.6|3295.6|3296.2|3293.2|3304.4|3301.5|3281.3|3278.3|1855
1744801200000|2025-04-16 11:00:00|3296|3293|3295.7|3293.7|3304.3|3301.4|3284.9|3281.9|2568
1744804800000|2025-04-16 12:00:00|3296|3293|3288.3|3285.3|3309|3306|3287.5|3284.5|2704
1744808400000|2025-04-16 13:00:00|3287.6|3284.6|3290.1|3287.1|3297.5|3294.5|3268.4|3265.4|5544
1744812000000|2025-04-16 14:00:00|3290.2|3287.2|3274.6|3271.6|3297.4|3294.4|3271.6|3269|5034
1744815600000|2025-04-16 15:00:00|3274.3|3271.3|3291|3289|3300.1|3297.1|3272|3269|3231
1744819200000|2025-04-16 16:00:00|3290.9|3288.9|3298.2|3295.2|3298.3|3296.3|3281.8|3278.8|2746
1744822800000|2025-04-16 17:00:00|3297.7|3295.7|3279.8|3277.8|3302.9|3299.9|3278.1|3275.1|3531
1744826400000|2025-04-16 18:00:00|3280.8|3277.6|3288.2|3285.2|3300.1|3297.1|3279.1|3276.1|3202
1744830000000|2025-04-16 19:00:00|3288.5|3285.5|3275.2|3272.2|3290.2|3287.2|3272.8|3270.5|2903
1744833600000|2025-04-16 20:00:00|3275.6|3272.6|3277.3|3274.3|3279.7|3276.7|3272.8|3269.8|1434
1744840800000|2025-04-16 22:00:00|3279.1|3276.1|3291.7|3288.7|3295.4|3292.4|3279.1|3276.1|1242
1744844400000|2025-04-16 23:00:00|3292.2|3289.2|3284.6|3281.6|3294.9|3291.9|3283.2|3280.2|901
1744848000000|2025-04-17 00:00:00|3284.8|3281.8|3291|3288|3295.7|3292.7|3275.5|3272.5|2063
1744851600000|2025-04-17 01:00:00|3291.3|3288.3|3221|3218|3293.5|3290.5|3214.4|3211.9|5102
1744855200000|2025-04-17 02:00:00|3220.7|3217.7|3238.9|3235.9|3239.9|3236.9|3217.2|3214.2|2189
1744858800000|2025-04-17 03:00:00|3238.4|3235.4|3266.7|3263.7|3268.1|3265.1|3235.9|3232.9|1639
1744862400000|2025-04-17 04:00:00|3265.9|3262.9|3262.5|3259.5|3268.4|3265.4|3256.1|3253.1|1015
1744866000000|2025-04-17 05:00:00|3262.8|3259.8|3250|3247|3265|3262|3249.6|3246.6|1816
1744869600000|2025-04-17 06:00:00|3250.5|3247.5|3249.1|3246.1|3261.2|3258.2|3247.4|3244.4|2605
1744873200000|2025-04-17 07:00:00|3248.6|3245.6|3246.9|3243.9|3251.9|3249.1|3226.8|3223.8|2865
1744876800000|2025-04-17 08:00:00|3247.2|3244.2|3244.6|3241.6|3250.2|3247.2|3233.9|3230.9|1916
1744880400000|2025-04-17 09:00:00|3243.9|3240.9|3235.1|3233.1|3248|3246|3231.8|3229.8|1558
1744884000000|2025-04-17 10:00:00|3235.5|3233.5|3233.9|3230.9|3245|3243|3230.3|3227.3|1503
1744887600000|2025-04-17 11:00:00|3234.7|3231.7|3238.7|3236.7|3241.5|3239.4|3228.4|3225.5|1721
1744891200000|2025-04-17 12:00:00|3238.2|3236.2|3254.5|3251.5|3255|3252.5|3238.2|3236|3328
1744894800000|2025-04-17 13:00:00|3255|3252|3251.2|3248.2|3265.9|3262.9|3244|3241|5273
1744898400000|2025-04-17 14:00:00|3251|3248|3214.8|3212.8|3251|3248|3209.3|3207.3|6479
1744902000000|2025-04-17 15:00:00|3215.3|3213.3|3228.1|3225.1|3229.5|3226.7|3211.7|3208.7|3595
1744905600000|2025-04-17 16:00:00|3228.2|3226.2|3250|3248|3253.3|3250.6|3228.2|3225.4|3345
1744909200000|2025-04-17 17:00:00|3250.3|3248.3|3249.6|3247.6|3255.9|3252.9|3244.7|3241.7|2034
1744912800000|2025-04-17 18:00:00|3250|3248|3247.1|3244.1|3253.4|3251.1|3246.2|3243.2|1232
1744916400000|2025-04-17 19:00:00|3246.3|3243.3|3249.1|3246.1|3250|3247|3237.6|3234.6|1291
1744920000000|2025-04-17 20:00:00|3249.5|3246.5|3257.6|3254.6|3259.3|3256.3|3247|3244|864
1745186400000|2025-04-20 22:00:00|3252.1|3249.1|3251.1|3248.1|3261.8|3258.8|3246.1|3243.1|1337
1745190000000|2025-04-20 23:00:00|3251.6|3248.6|3257.2|3254.2|3257.7|3254.7|3243.8|3240.8|803
1745193600000|2025-04-21 00:00:00|3258.1|3255.1|3262.8|3259.8|3268.5|3265.5|3255.4|3252.4|1657
1745197200000|2025-04-21 01:00:00|3264.1|3261.1|3271.2|3268.2|3273.7|3270.7|3258|3255|2770
1745200800000|2025-04-21 02:00:00|3271.4|3268.4|3273.8|3270.8|3274.3|3271.3|3263.2|3260.2|1899
1745204400000|2025-04-21 03:00:00|3273.6|3270.6|3280.3|3277.3|3281.6|3278.6|3268.8|3265.8|1503
1745208000000|2025-04-21 04:00:00|3280|3277|3277.7|3274.7|3280.1|3277.1|3266.6|3263.6|996
1745211600000|2025-04-21 05:00:00|3277.9|3274.9|3295.6|3292.6|3296.4|3293.4|3277.7|3274.7|1491
1745215200000|2025-04-21 06:00:00|3295.8|3292.8|3288.8|3285.8|3298.4|3295.9|3280.5|3277.5|1869
1745218800000|2025-04-21 07:00:00|3288.6|3285.6|3275.7|3272.7|3292.8|3289.8|3267.4|3264.4|1372
1745222400000|2025-04-21 08:00:00|3275.9|3272.9|3285.4|3282.4|3288.9|3285.9|3273.7|3270.7|1312
1745226000000|2025-04-21 09:00:00|3285.6|3282.6|3289.6|3286.6|3292|3289|3278.9|3275.9|1429
1745229600000|2025-04-21 10:00:00|3289.7|3286.7|3295.5|3292.5|3296.1|3293.1|3283.4|3280.4|1330
1745233200000|2025-04-21 11:00:00|3294.2|3291.2|3298.5|3296.5|3305.4|3302.4|3288.3|3285.3|1867
1745236800000|2025-04-21 12:00:00|3298.6|3296.6|3304.7|3301.7|3307.3|3304.3|3292.1|3289.1|2610
1745240400000|2025-04-21 13:00:00|3304.5|3301.5|3282.7|3279.7|3307.2|3304.5|3278.8|3275.8|5539
1745244000000|2025-04-21 14:00:00|3281.9|3278.9|3270|3267|3293.6|3291.6|3260.8|3257.8|4944
1745247600000|2025-04-21 15:00:00|3271.2|3268.2|3277.8|3274.8|3279.8|3276.8|3260.7|3257.7|3507
1745251200000|2025-04-21 16:00:00|3278.1|3275.1|3266|3263|3280.2|3277.2|3263.8|3260.8|2461
1745254800000|2025-04-21 17:00:00|3266.3|3263.3|3266.2|3264.2|3268.8|3266.4|3249.4|3246.6|3027
1745258400000|2025-04-21 18:00:00|3266.1|3264.1|3268.4|3265.4|3270|3267.5|3259.5|3257.5|1766
1745262000000|2025-04-21 19:00:00|3268.7|3266.7|3274.7|3271.7|3277.2|3274.7|3267.6|3264.7|1748
1745265600000|2025-04-21 20:00:00|3275.8|3272.8|3269.9|3266.9|3277.2|3274.2|3267.6|3264.8|853
1745272800000|2025-04-21 22:00:00|3269.7|3266.7|3273.4|3270.4|3278.9|3275.9|3269.4|3266.4|850
1745276400000|2025-04-21 23:00:00|3273.9|3270.9|3276|3273|3280.1|3277.1|3271.9|3268.9|1077
1745280000000|2025-04-22 00:00:00|3275.8|3272.8|3266.8|3263.8|3282|3279|3263.3|3261.3|2324
1745283600000|2025-04-22 01:00:00|3267.2|3264.2|3265.5|3262.5|3286.6|3283.6|3263.8|3260.8|3737
1745287200000|2025-04-22 02:00:00|3263.4|3260.4|3264.5|3261.5|3265.8|3263.2|3255.6|3252.6|3006
1745290800000|2025-04-22 03:00:00|3264.7|3261.7|3284|3281|3285.8|3282.8|3259.1|3256.1|2539
1745294400000|2025-04-22 04:00:00|3283.8|3280.8|3288.3|3285.3|3291.3|3288.3|3280.5|3277.5|1511
1745298000000|2025-04-22 05:00:00|3288.6|3285.6|3287.2|3284.2|3292.6|3290.1|3281.2|3278.9|2857
1745301600000|2025-04-22 06:00:00|3287.7|3284.7|3266.6|3263.6|3291.9|3288.9|3261|3258|4328
1745305200000|2025-04-22 07:00:00|3266.8|3263.8|3257.1|3255.1|3267.3|3264.3|3230.6|3227.6|3994
1745308800000|2025-04-22 08:00:00|3258.1|3256.1|3235.7|3232.7|3263.7|3260.8|3233|3230.5|2941
1745312400000|2025-04-22 09:00:00|3235.9|3232.9|3262.9|3259.9|3263.1|3260.5|3235.4|3232.4|2228
1745316000000|2025-04-22 10:00:00|3263.1|3260.1|3261.9|3258.9|3275.9|3272.9|3261.6|3258.6|2605
1745319600000|2025-04-22 11:00:00|3261.1|3258.1|3272.3|3269.3|3276.9|3273.9|3259.1|3256.1|2149
1745323200000|2025-04-22 12:00:00|3273.4|3270.4|3262.8|3259.8|3290.2|3287.2|3256.9|3253.9|4256
1745326800000|2025-04-22 13:00:00|3262.5|3259.5|3268.4|3265.4|3285.3|3282.8|3253|3250.2|8091
1745330400000|2025-04-22 14:00:00|3268.6|3265.6|3297.1|3294.1|3302.4|3299.9|3267.1|3264.1|4992
1745334000000|2025-04-22 15:00:00|3297.6|3294.6|3297.1|3295.1|3307.5|3305|3280.9|3277.9|4195
1745337600000|2025-04-22 16:00:00|3297.2|3295.2|3282.1|3279.1|3316.8|3313.8|3258.6|3255.8|7755
1745341200000|2025-04-22 17:00:00|3282.3|3279.3|3294.7|3291.7|3299.2|3296.2|3280.3|3277.3|4490
1745344800000|2025-04-22 18:00:00|3295.1|3292.1|3277|3274|3296.7|3293.7|3270.8|3267.8|2905
1745348400000|2025-04-22 19:00:00|3276.8|3273.8|3247.6|3244.6|3281|3278|3246.4|3244.4|3484
1745352000000|2025-04-22 20:00:00|3247.4|3244.4|3251.8|3248.8|3256|3253|3246|3243|1233
1745359200000|2025-04-22 22:00:00|3239.4|3236.4|3255.6|3252.6|3258.2|3255.2|3210.8|3207.8|2333
1745362800000|2025-04-22 23:00:00|3255.4|3252.4|3253.2|3250.2|3263.7|3260.7|3251.4|3248.4|1701
1745366400000|2025-04-23 00:00:00|3253.4|3250.4|3270.2|3267.2|3272.3|3269.3|3252.9|3249.9|2409
1745370000000|2025-04-23 01:00:00|3270.6|3267.6|3283|3280|3288.4|3285.4|3264.7|3261.7|4150
1745373600000|2025-04-23 02:00:00|3282.7|3279.7|3266.3|3263.3|3283.2|3280.2|3264.5|3261.5|2385
1745377200000|2025-04-23 03:00:00|3266.5|3263.5|3271.6|3268.6|3275.8|3272.8|3256.7|3253.7|2616
1745380800000|2025-04-23 04:00:00|3271.9|3268.9|3278.4|3275.4|3278.4|3275.4|3267.3|3264.3|888
1745384400000|2025-04-23 05:00:00|3278.1|3275.1|3270.9|3267.9|3283.2|3280.2|3263.8|3260.8|2229
1745388000000|2025-04-23 06:00:00|3271|3268|3279.9|3277.9|3285.8|3283.8|3265|3262|3360
1745391600000|2025-04-23 07:00:00|3280.8|3278.8|3289|3286|3290.2|3287.4|3274.3|3271.3|2174
1745395200000|2025-04-23 08:00:00|3288.8|3285.8|3293.3|3290.3|3293.9|3290.9|3285.4|3282.9|1665
1745398800000|2025-04-23 09:00:00|3295.5|3292.5|3284|3281|3303.3|3300.3|3284|3281|1995
1745402400000|2025-04-23 10:00:00|3283.7|3280.7|3300.7|3298.7|3300.9|3298.9|3283.7|3280.7|1757
1745406000000|2025-04-23 11:00:00|3300.4|3297.4|3287.9|3285.9|3304.9|3302.3|3285.9|3283.9|2176
1745409600000|2025-04-23 12:00:00|3288.2|3286.2|3288.6|3286.6|3295.4|3292.4|3274.6|3271.6|3417
1745413200000|2025-04-23 13:00:00|3289|3287|3293.1|3287.7|3295.6|3292.7|3269.6|3266.6|7284
1745416800000|2025-04-23 14:00:00|3293|3287.8|3360.1|3357.1|3368.8|3366.6|3281.4|3278.4|9255
1745420400000|2025-04-23 15:00:00|3360.8|3357.8|3354.9|3351.9|3362.8|3359.8|3332.8|3330.1|6841
1745424000000|2025-04-23 16:00:00|3354.5|3351.5|3358.9|3355.9|3366.1|3363.1|3350.4|3347.4|3584
1745427600000|2025-04-23 17:00:00|3358.4|3355.4|3358.2|3355.2|3365.8|3362.8|3348.2|3345.5|2967
1745431200000|2025-04-23 18:00:00|3357.7|3354.7|3366.1|3363.1|3366.8|3363.8|3351.3|3348.3|1882
1745434800000|2025-04-23 19:00:00|3365.8|3362.8|3362.3|3359.3|3369.1|3366.3|3360.5|3358.1|2052
1745438400000|2025-04-23 20:00:00|3363.4|3360.4|3358.8|3355.8|3365.2|3362.2|3354.5|3351.5|1017
1745445600000|2025-04-23 22:00:00|3358.9|3355.9|3359.8|3356.8|3364.6|3361.6|3358.4|3352.9|793
1745449200000|2025-04-23 23:00:00|3359.6|3356.6|3364.8|3361.8|3367.2|3364.1|3359.6|3356.6|597
1745452800000|2025-04-24 00:00:00|3364.5|3361.5|3365.9|3362.9|3369.1|3366.1|3362|3359|1418
1745456400000|2025-04-24 01:00:00|3365.7|3362.7|3351.8|3348.8|3370|3367|3346.3|3343.3|3824
1745460000000|2025-04-24 02:00:00|3352.3|3349.3|3340.4|3337.4|3353.8|3350.8|3338|3335|2094
1745463600000|2025-04-24 03:00:00|3339.7|3336.7|3332.5|3329.5|3341.7|3338.7|3330.5|3327.5|1615
1745467200000|2025-04-24 04:00:00|3332.2|3329.2|3340.4|3337.4|3342.7|3339.7|3326.7|3323.7|914
1745470800000|2025-04-24 05:00:00|3340.1|3337.1|3341.3|3338.3|3346.9|3343.9|3337|3334|1362
1745474400000|2025-04-24 06:00:00|3340.9|3337.9|3335.7|3332.7|3342.3|3339.3|3330.1|3327.1|2593
1745478000000|2025-04-24 07:00:00|3335.4|3332.4|3336.2|3333.2|3348|3345.9|3330|3328|2111
1745481600000|2025-04-24 08:00:00|3336.4|3333.4|3336.8|3333.8|3340.6|3338.6|3329.1|3326.1|1851
1745485200000|2025-04-24 09:00:00|3337.1|3334.1|3341.6|3338.6|3341.8|3338.9|3330.7|3327.7|1842
1745488800000|2025-04-24 10:00:00|3341.3|3338.3|3340.9|3337.9|3343.8|3341.2|3333.6|3330.6|1639
1745492400000|2025-04-24 11:00:00|3340.4|3337.4|3346.3|3344.3|3351.7|3348.7|3338.7|3336.1|2069
1745496000000|2025-04-24 12:00:00|3347.6|3345.6|3337.4|3334.4|3354|3351|3334.4|3331.6|2575
1745499600000|2025-04-24 13:00:00|3337.7|3334.7|3332|3329|3348.5|3345.5|3318.4|3315.4|5364
1745503200000|2025-04-24 14:00:00|3331.9|3328.9|3342.1|3339.1|3344.5|3341.9|3327.8|3324.8|4546
1745506800000|2025-04-24 15:00:00|3341.9|3338.9|3347.8|3344.8|3351.4|3348.4|3334.2|3332|2572
1745510400000|2025-04-24 16:00:00|3348|3345|3353.7|3350.7|3355.2|3352.2|3346.3|3343.3|1892
1745514000000|2025-04-24 17:00:00|3353.3|3351.3|3355.4|3352.4|3357.2|3354.2|3350.7|3347.7|1390
1745517600000|2025-04-24 18:00:00|3355.1|3352.1|3352|3349|3357.2|3354.6|3350.9|3348.1|987
1745521200000|2025-04-24 19:00:00|3352.3|3349.3|3360.8|3357.8|3363.3|3360.3|3346|3343.5|1198
1745524800000|2025-04-24 20:00:00|3361.1|3358.1|3359.9|3356.9|3364.5|3361.5|3359.1|3356.1|658
1745532000000|2025-04-24 22:00:00|3364.1|3358.9|3369|3366|3373.4|3368.7|3361.2|3357.8|1575
1745535600000|2025-04-24 23:00:00|3368.7|3365.7|3363.7|3360.7|3368.8|3365.8|3362.4|3359.4|857
1745539200000|2025-04-25 00:00:00|3363.4|3360.4|3362.3|3359.3|3370|3367|3360.3|3357.3|1153
1745542800000|2025-04-25 01:00:00|3361.8|3358.8|3348.4|3345.4|3369|3366|3344.9|3341.9|2374
1745546400000|2025-04-25 02:00:00|3348.2|3345.2|3350.4|3347.4|3351.5|3348.5|3340|3337|1400
1745550000000|2025-04-25 03:00:00|3350.6|3347.6|3342.4|3339.4|3357.7|3354.7|3342.1|3339.1|1295
1745553600000|2025-04-25 04:00:00|3342.6|3339.6|3348.4|3345.4|3350.1|3347.1|3338.7|3335.7|1406
1745557200000|2025-04-25 05:00:00|3348.7|3345.7|3336.3|3333.3|3351.9|3348.9|3332.4|3329.4|2374
1745560800000|2025-04-25 06:00:00|3336.1|3333.1|3343.3|3340.3|3346|3343|3327|3324.5|2851
1745564400000|2025-04-25 07:00:00|3343.5|3340.5|3338.6|3335.6|3349.8|3346.8|3336.8|3334.1|1966
1745568000000|2025-04-25 08:00:00|3338.4|3335.4|3343.2|3341.2|3344.5|3342|3334|3331.5|1907
1745571600000|2025-04-25 09:00:00|3343.4|3341.4|3338.3|3335.3|3347.3|3344.9|3337.5|3334.9|1585
1745575200000|2025-04-25 10:00:00|3338.6|3335.6|3336.8|3334.8|3348.5|3345.5|3331.7|3328.7|2332
1745578800000|2025-04-25 11:00:00|3336.6|3334.6|3326.6|3323.6|3343.5|3341|3311.9|3308.9|1993
1745582400000|2025-04-25 12:00:00|3325.8|3322.8|3327.6|3325.6|3339.4|3336.7|3325.1|3322.1|2478
1745586000000|2025-04-25 13:00:00|3327.8|3325.8|3293.3|3290.3|3330.7|3328.4|3278.4|3275.4|6592
1745589600000|2025-04-25 14:00:00|3294.7|3289.3|3292.8|3289.8|3311.8|3308.8|3290.8|3287.8|5058
1745593200000|2025-04-25 15:00:00|3292.9|3289.9|3298.4|3295.4|3300.5|3297.5|3290.1|3287.1|2951
1745596800000|2025-04-25 16:00:00|3298|3296|3305.2|3302.2|3306.6|3303.6|3295|3292.1|1798
1745600400000|2025-04-25 17:00:00|3305.4|3302.4|3298.9|3295.9|3311.4|3308.4|3298|3295.4|1890
1745604000000|2025-04-25 18:00:00|3299.4|3296.4|3295.5|3293.5|3304.7|3301.7|3293|3290.9|1287
1745607600000|2025-04-25 19:00:00|3295.6|3293.6|3305|3302|3309.3|3306.7|3291.9|3289|1660
1745611200000|2025-04-25 20:00:00|3305.1|3302.1|3311|3308|3312.1|3309.1|3303.7|3301.2|1044
1745791200000|2025-04-27 22:00:00|3315.6|3312.6|3302.9|3299.9|3315.6|3312.6|3300.6|3297.6|1065
1745794800000|2025-04-27 23:00:00|3303.2|3300.2|3291.3|3288.3|3304.7|3301.7|3290.5|3287.5|1089
1745798400000|2025-04-28 00:00:00|3291|3288|3299.3|3296.3|3300.3|3297.3|3287.7|3284.7|1543
1745802000000|2025-04-28 01:00:00|3299.1|3296.1|3277.5|3274.5|3303.7|3300.7|3276.7|3273.7|3606
1745805600000|2025-04-28 02:00:00|3277.7|3274.7|3278.8|3275.8|3284.8|3281.8|3266.9|3263.9|2328
1745809200000|2025-04-28 03:00:00|3279.1|3276.1|3285.5|3283.5|3287.6|3284.6|3277.8|3274.8|1222
1745812800000|2025-04-28 04:00:00|3285.7|3283.7|3288.9|3285.9|3292.4|3289.4|3285.2|3282.2|745
1745816400000|2025-04-28 05:00:00|3289.2|3286.2|3292.2|3289.2|3299.2|3296.2|3288.7|3285.7|1369
1745820000000|2025-04-28 06:00:00|3292.5|3289.5|3281.9|3278.9|3293.2|3290.2|3279.6|3276.6|1783
1745823600000|2025-04-28 07:00:00|3282.4|3279.4|3298.2|3295.2|3303.1|3300.1|3282.1|3279.1|1871
1745827200000|2025-04-28 08:00:00|3298|3295|3294.4|3291.4|3302.1|3299.5|3291.4|3289.4|1302
1745830800000|2025-04-28 09:00:00|3294.8|3291.8|3284.2|3282.2|3304.7|3301.8|3283.9|3281.1|1610
1745834400000|2025-04-28 10:00:00|3284.1|3282.1|3301|3299|3306|3303.4|3283.1|3280.1|1743
1745838000000|2025-04-28 11:00:00|3300.9|3298.9|3306.8|3303.8|3310.4|3307.8|3298.9|3296.9|1805
1745841600000|2025-04-28 12:00:00|3307.1|3304.1|3295.3|3293.3|3310.2|3307.2|3295.3|3293.3|2113
1745845200000|2025-04-28 13:00:00|3295.8|3292.8|3284.8|3281.8|3311.8|3308.8|3281.3|3278.3|4005
1745848800000|2025-04-28 14:00:00|3285.1|3282.1|3307.4|3304.4|3317.6|3314.6|3284.4|3281.8|4409
1745852400000|2025-04-28 15:00:00|3307.2|3304.2|3305.7|3302.7|3317|3314.4|3303|3300|3619
1745856000000|2025-04-28 16:00:00|3305.5|3302.5|3313.9|3310.9|3316.9|3314.3|3304.2|3301.7|2309
1745859600000|2025-04-28 17:00:00|3313.7|3310.7|3306.4|3303.4|3315.5|3312.5|3304.3|3301.3|1939
1745863200000|2025-04-28 18:00:00|3305.6|3302.6|3315.2|3312.2|3318.1|3315.4|3305.6|3302.6|1904
1745866800000|2025-04-28 19:00:00|3315.4|3312.4|3320.6|3317.6|3321.3|3318.5|3312.9|3309.9|1681
1745870400000|2025-04-28 20:00:00|3320.5|3317.5|3316.8|3313.8|3320.5|3317.5|3315.7|3312.7|491
1745877600000|2025-04-28 22:00:00|3317.7|3314.7|3311.9|3308.9|3322.8|3319.8|3309.9|3306.9|482
1745881200000|2025-04-28 23:00:00|3311.7|3308.7|3313.1|3310.1|3316.5|3313.5|3309.5|3306.5|553
1745884800000|2025-04-29 00:00:00|3312.8|3309.8|3314.3|3311.3|3316.9|3313.9|3308.8|3305.8|958
1745888400000|2025-04-29 01:00:00|3314.1|3311.1|3317.6|3314.6|3320|3317|3311.1|3308.1|1702
1745892000000|2025-04-29 02:00:00|3317.4|3314.4|3310|3307|3326.6|3323.7|3310|3307|1243
1745895600000|2025-04-29 03:00:00|3310.2|3307.2|3299.9|3296.9|3311.5|3308.5|3295.9|3292.9|1255
1745899200000|2025-04-29 04:00:00|3300.4|3297.4|3295.2|3292.2|3304.8|3301.8|3293.7|3290.7|598
1745902800000|2025-04-29 05:00:00|3295.7|3292.7|3296.6|3293.6|3301.5|3299|3289.7|3286.7|1227
1745906400000|2025-04-29 06:00:00|3296.9|3293.9|3308.6|3305.6|3309.4|3306.4|3295.9|3292.9|1533
1745910000000|2025-04-29 07:00:00|3309.9|3306.9|3324.9|3321.9|3326.8|3323.8|3308.2|3305.8|1471
1745913600000|2025-04-29 08:00:00|3325|3322|3325.5|3322.5|3327.6|3324.6|3317.9|3314.9|1109
1745917200000|2025-04-29 09:00:00|3325.8|3322.8|3334.7|3331.7|3339.1|3336.2|3322.1|3319.5|1304
1745920800000|2025-04-29 10:00:00|3334.5|3331.5|3323.9|3320.9|3338.7|3336.1|3322.5|3319.5|1507
1745924400000|2025-04-29 11:00:00|3324|3321|3323.3|3320.3|3333.2|3331.1|3320.3|3317.5|1421
1745928000000|2025-04-29 12:00:00|3323|3320|3340.6|3337.6|3353.2|3350.4|3320.4|3317.4|2729
1745931600000|2025-04-29 13:00:00|3340.5|3337.5|3332.7|3329.7|3355.3|3352.5|3319.4|3316.4|5852
1745935200000|2025-04-29 14:00:00|3332.5|3329.5|3335.6|3332.6|3339.4|3336.8|3318.1|3315.1|4331
1745938800000|2025-04-29 15:00:00|3335.9|3332.9|3322|3319|3337.1|3334.1|3305.7|3302.7|2915
1745942400000|2025-04-29 16:00:00|3322.2|3319.2|3331|3328|3332|3329|3321.7|3318.7|1917
1745946000000|2025-04-29 17:00:00|3330.9|3327.9|3314.5|3311.5|3334.3|3331.3|3313.3|3311.1|1369
1745949600000|2025-04-29 18:00:00|3314.2|3311.2|3304.3|3301.3|3320.5|3317.5|3302.4|3299.8|1616
1745953200000|2025-04-29 19:00:00|3304.6|3301.6|3283.7|3281.7|3308.6|3306.1|3281.5|3278.6|1416
1745956800000|2025-04-29 20:00:00|3284.7|3282.5|3295|3292|3298|3295|3284.7|3281.9|664
1745964000000|2025-04-29 22:00:00|3295.2|3289.9|3294.2|3291.2|3296.1|3292.4|3291.8|3288.3|458
1745967600000|2025-04-29 23:00:00|3294.4|3291.4|3295.2|3292.2|3295.2|3292.2|3287.9|3284.9|478
1745971200000|2025-04-30 00:00:00|3295|3292|3305.8|3302.8|3307.2|3304.2|3293.8|3290.8|994
1745974800000|2025-04-30 01:00:00|3305.5|3302.5|3299.9|3296.9|3313|3310|3299.6|3296.6|1727
1745978400000|2025-04-30 02:00:00|3299.6|3296.6|3296.4|3293.4|3306.2|3303.2|3293.6|3290.6|1174
1745982000000|2025-04-30 03:00:00|3296.1|3293.1|3289.2|3286.2|3301.1|3298.1|3288.7|3285.7|781
1745985600000|2025-04-30 04:00:00|3289|3286|3285.4|3282.4|3289.8|3286.8|3273.8|3270.8|698
1745989200000|2025-04-30 05:00:00|3285.2|3282.2|3289.8|3286.8|3296.4|3293.4|3282.1|3279.1|1200
1745992800000|2025-04-30 06:00:00|3290.3|3287.3|3287|3284|3295.4|3293.3|3285.3|3282.3|1589
1745996400000|2025-04-30 07:00:00|3286.7|3283.7|3268.8|3266.8|3300.3|3297.6|3268.3|3265.3|1376
1746000000000|2025-04-30 08:00:00|3269.5|3267.5|3242.7|3239.7|3270.9|3268.8|3234.8|3231.9|3154
1746003600000|2025-04-30 09:00:00|3242.5|3239.5|3224.4|3221.4|3246.5|3244.5|3223|3220|1848
1746007200000|2025-04-30 10:00:00|3224.2|3221.2|3227.9|3224.9|3241.9|3239.6|3221.9|3218.9|1642
1746010800000|2025-04-30 11:00:00|3228.2|3225.2|3223.9|3220.9|3234|3231.7|3219.7|3216.9|1812
1746014400000|2025-04-30 12:00:00|3223.8|3220.8|3260.1|3257.1|3264.6|3262|3220.2|3217.8|4676
1746018000000|2025-04-30 13:00:00|3259.8|3256.8|3247.6|3242.1|3277.7|3274.7|3242.8|3239.9|4633
1746021600000|2025-04-30 14:00:00|3247.5|3242.2|3268.8|3266.8|3277.5|3275.2|3239.2|3236.7|5938
1746025200000|2025-04-30 15:00:00|3268.4|3266.4|3272.6|3269.6|3279.7|3276.7|3256.9|3254.9|3816
1746028800000|2025-04-30 16:00:00|3273.3|3270.3|3268.4|3265.4|3275.3|3272.3|3265.3|3262.9|1804
1746032400000|2025-04-30 17:00:00|3269.3|3266.3|3264.5|3261.5|3270.8|3268.8|3254.9|3252.6|1791
1746036000000|2025-04-30 18:00:00|3264.8|3261.8|3263.4|3260.4|3271.9|3269.9|3261.6|3258.8|1538
1746039600000|2025-04-30 19:00:00|3263.6|3260.6|3256.5|3253.5|3265.6|3262.6|3254|3251.8|1306
1746043200000|2025-04-30 20:00:00|3256.7|3253.7|3263.3|3260.3|3266.6|3264.5|3254.6|3251.6|931
1746050400000|2025-04-30 22:00:00|3262.8|3259.8|3266.1|3263.1|3271.8|3265.7|3262.6|3259.6|922
1746054000000|2025-04-30 23:00:00|3265.8|3262.8|3263.8|3260.8|3267.8|3264.8|3259.9|3256.9|726
1746057600000|2025-05-01 00:00:00|3264.1|3261.1|3234.8|3232.8|3269.3|3266.3|3224.1|3221.1|1996
1746061200000|2025-05-01 01:00:00|3234.3|3231.3|3236.8|3233.8|3247.2|3244.2|3232.9|3229.9|1455
1746064800000|2025-05-01 02:00:00|3236.3|3233.3|3229.3|3226.3|3245|3242|3226.8|3223.8|1112
1746068400000|2025-05-01 03:00:00|3229|3226|3204.1|3201.1|3229|3226.5|3198.7|3195.7|1391
1746072000000|2025-05-01 04:00:00|3204.6|3201.6|3205.1|3202.1|3214.2|3211.2|3204.2|3201.2|928
1746075600000|2025-05-01 05:00:00|3204.6|3201.6|3209.1|3206.1|3217.6|3214.6|3200.2|3198.2|955
1746079200000|2025-05-01 06:00:00|3209.4|3206.4|3214|3211|3220.1|3217.6|3208.7|3205.7|1353
1746082800000|2025-05-01 07:00:00|3214.5|3211.5|3215.4|3212.4|3219.2|3216.2|3204.2|3201.2|1307
1746086400000|2025-05-01 08:00:00|3215.7|3213.7|3228.2|3225.2|3230.7|3227.7|3215.7|3213|960
1746090000000|2025-05-01 09:00:00|3228.5|3225.5|3212|3209|3233.2|3230.2|3209.2|3206.2|1487
1746093600000|2025-05-01 10:00:00|3212.2|3209.2|3216.7|3213.7|3219|3216.3|3201.5|3198.5|1398
1746097200000|2025-05-01 11:00:00|3216.6|3213.6|3173.2|3171.2|3217.7|3214.7|3168.1|3165.1|2081
1746100800000|2025-05-01 12:00:00|3173|3171|3233.2|3230.2|3242.2|3239.2|3170.1|3167.1|4435
1746104400000|2025-05-01 13:00:00|3233|3230|3236.1|3231.1|3251.9|3248.9|3224.7|3221.7|4476
1746108000000|2025-05-01 14:00:00|3237.9|3231|3231.6|3228.6|3252.2|3249.4|3216.5|3213.5|5290
1746111600000|2025-05-01 15:00:00|3231.3|3228.3|3226.3|3223.3|3243.5|3240.5|3223.4|3220.4|3709
1746115200000|2025-05-01 16:00:00|3226.5|3223.5|3228.2|3225.2|3228.7|3225.7|3211.1|3208.1|2636
1746118800000|2025-05-01 17:00:00|3228.5|3225.5|3227.4|3224.4|3229.7|3226.7|3215.9|3212.9|1747
1746122400000|2025-05-01 18:00:00|3227.5|3224.5|3235.1|3232.1|3243.1|3240.6|3225.2|3222.2|1428
1746126000000|2025-05-01 19:00:00|3235.3|3232.3|3235.5|3232.5|3240.3|3237.3|3233.5|3230.5|1156
1746129600000|2025-05-01 20:00:00|3235.6|3232.6|3243.3|3240.3|3246.3|3241.4|3233.9|3230.9|898
1746136800000|2025-05-01 22:00:00|3245.7|3242.7|3243.3|3241.3|3246.7|3243.7|3240|3237.2|750
1746140400000|2025-05-01 23:00:00|3243|3241|3245.9|3242.9|3247.9|3244.9|3242.3|3239.4|694
1746144000000|2025-05-02 00:00:00|3245.7|3242.7|3247.5|3244.5|3254.3|3251.3|3242.3|3240.3|1580
1746147600000|2025-05-02 01:00:00|3247.7|3244.7|3256.2|3253.2|3257.1|3254.1|3246.1|3243.5|1682
1746151200000|2025-05-02 02:00:00|3256.6|3253.6|3261.6|3258.6|3267.9|3264.9|3255.1|3252.1|1183
1746154800000|2025-05-02 03:00:00|3261.8|3258.8|3271.1|3268.1|3273.7|3270.7|3258|3255|1252
1746158400000|2025-05-02 04:00:00|3270.9|3267.9|3268.2|3265.2|3272.6|3270.5|3267.2|3264.2|1052
1746162000000|2025-05-02 05:00:00|3267.5|3264.5|3260.3|3257.3|3269.4|3266.5|3260.3|3257.3|1001
1746165600000|2025-05-02 06:00:00|3260.1|3257.1|3263.1|3260.1|3272.3|3269.3|3255.6|3252.6|1639
1746169200000|2025-05-02 07:00:00|3262.6|3259.6|3256.1|3253.1|3268.4|3265.7|3256.1|3253.1|1623
1746172800000|2025-05-02 08:00:00|3256.4|3253.4|3250.8|3247.8|3261.1|3258.1|3249.5|3246.8|1301
1746176400000|2025-05-02 09:00:00|3250.6|3247.6|3253|3250|3256.4|3253.9|3245.7|3242.8|1665
1746180000000|2025-05-02 10:00:00|3253.2|3250.2|3238.1|3235.1|3254|3251|3233.5|3230.7|1150
1746183600000|2025-05-02 11:00:00|3238.4|3235.4|3230.2|3227.2|3243.1|3240.6|3227.1|3224.5|1793
1746187200000|2025-05-02 12:00:00|3230.1|3227.1|3245.8|3242.8|3260.5|3257.5|3225.5|3223|4736
1746190800000|2025-05-02 13:00:00|3245.7|3242.7|3227.9|3224.9|3263.1|3260.4|3219.8|3217.2|6493
1746194400000|2025-05-02 14:00:00|3228|3225|3234.3|3232.3|3234.3|3232.3|3205.8|3203.4|5516
1746198000000|2025-05-02 15:00:00|3234.9|3231.9|3202|3200|3234.9|3232.8|3195.3|3192.3|4291
1746201600000|2025-05-02 16:00:00|3202.2|3200.2|3202.2|3199.2|3213.6|3210.7|3197.5|3194.5|3393
1746205200000|2025-05-02 17:00:00|3202.5|3199.5|3203.8|3200.8|3209.5|3206.9|3197.3|3194.9|1815
1746208800000|2025-05-02 18:00:00|3203.9|3200.9|3199.5|3196.5|3204.9|3201.9|3197.1|3194.1|1176
1746212400000|2025-05-02 19:00:00|3199.7|3196.7|3203.6|3201.6|3206.6|3203.6|3199|3196.4|1329
1746216000000|2025-05-02 20:00:00|3203.8|3200.8|3202.8|3199.8|3208.8|3205.8|3202.4|3199.4|522
1746396000000|2025-05-04 22:00:00|3201.4|3198.4|3205.5|3202.5|3210.8|3207.8|3199.7|3196.7|788
1746399600000|2025-05-04 23:00:00|3206|3203|3207.5|3204.5|3211.3|3208.3|3204.8|3201.6|678
1746403200000|2025-05-05 00:00:00|3207.3|3204.3|3202.8|3199.8|3207.8|3204.8|3201.6|3198.6|789
1746406800000|2025-05-05 01:00:00|3203|3200|3206.1|3203.1|3215.5|3212.5|3202.3|3199.3|1327
1746410400000|2025-05-05 02:00:00|3206.6|3203.6|3217.6|3214.6|3220.8|3217.8|3201.3|3198.3|950
1746414000000|2025-05-05 03:00:00|3217.3|3214.3|3216.4|3213.4|3222.3|3219.3|3213|3210|794
1746417600000|2025-05-05 04:00:00|3216.6|3213.6|3222.5|3219.5|3222.5|3219.5|3214.1|3211.1|697
1746421200000|2025-05-05 05:00:00|3222.8|3219.8|3230.1|3227.1|3232.9|3230.5|3222|3219|860
1746424800000|2025-05-05 06:00:00|3230.4|3227.4|3244.1|3242.1|3247.1|3245.1|3229.8|3226.8|1330
1746428400000|2025-05-05 07:00:00|3243.3|3241.3|3233.5|3230.5|3243.3|3241.3|3231.9|3229.6|1466
1746432000000|2025-05-05 08:00:00|3233.3|3231.3|3242.5|3239.5|3243.2|3240.2|3232.6|3229.6|1713
1746435600000|2025-05-05 09:00:00|3242.6|3239.6|3243.4|3241.4|3244.8|3242.1|3237.2|3234.7|2227
1746439200000|2025-05-05 10:00:00|3244|3242|3242.9|3240.9|3248.3|3245.6|3236.5|3233.5|1444
1746442800000|2025-05-05 11:00:00|3242.6|3240.6|3241|3238|3249.8|3247.3|3235.2|3232.2|1430
1746446400000|2025-05-05 12:00:00|3240.8|3237.8|3262.3|3259.3|3266.8|3264.8|3235.8|3232.8|2638
1746450000000|2025-05-05 13:00:00|3261.8|3258.8|3240.3|3232.9|3268.4|3266.4|3233.6|3230.9|4040
1746453600000|2025-05-05 14:00:00|3240.1|3233|3230|3227|3242.3|3237.9|3224.9|3221.9|5435
1746457200000|2025-05-05 15:00:00|3229.9|3226.9|3228.7|3225.7|3236.7|3233.7|3222.4|3219.4|3265
1746460800000|2025-05-05 16:00:00|3228.2|3225.2|3229.2|3226.2|3236.7|3233.7|3217.7|3214.7|2602
1746464400000|2025-05-05 17:00:00|3229.4|3226.4|3233.2|3230.2|3237.1|3234.1|3228.6|3225.6|2005
1746468000000|2025-05-05 18:00:00|3232.9|3229.9|3235.8|3232.8|3239.3|3236.3|3231.1|3228.1|1385
1746471600000|2025-05-05 19:00:00|3236.2|3233.2|3242.6|3239.6|3250.7|3247.7|3235.8|3232.8|1880
1746475200000|2025-05-05 20:00:00|3243.3|3240.3|3250.5|3247.5|3250.8|3247.8|3241.1|3238.1|549
1746482400000|2025-05-05 22:00:00|3251.7|3248.7|3249.1|3246.1|3254|3251|3245.6|3242.6|633
1746486000000|2025-05-05 23:00:00|3249.2|3246.2|3253.2|3250.2|3254.4|3251.4|3249.2|3246.2|796
1746489600000|2025-05-06 00:00:00|3252.9|3249.9|3267.8|3264.8|3272.3|3269.4|3249.9|3246.9|1344
1746493200000|2025-05-06 01:00:00|3268.8|3265.8|3303.5|3300.5|3304.7|3301.7|3268|3265|6188
1746496800000|2025-05-06 02:00:00|3303.9|3300.9|3303.3|3300.3|3306.2|3303.2|3299.3|3296.3|2831
1746500400000|2025-05-06 03:00:00|3303.5|3300.5|3308.8|3305.8|3309.8|3307.2|3298.2|3295.2|1826
1746504000000|2025-05-06 04:00:00|3309.1|3306.1|3309|3306|3314|3311|3307|3304|968
1746507600000|2025-05-06 05:00:00|3309.3|3306.3|3301.7|3298.7|3311.5|3308.5|3297.4|3294.4|1305
1746511200000|2025-05-06 06:00:00|3301.6|3298.6|3301.8|3298.8|3308.1|3305.8|3296.2|3293.2|1668
1746514800000|2025-05-06 07:00:00|3302.7|3299.7|3306.4|3303.4|3318.1|3315.6|3300.8|3297.8|1757
1746518400000|2025-05-06 08:00:00|3306.9|3303.9|3303.9|3300.9|3308.9|3305.9|3288.5|3285.5|2368
1746522000000|2025-05-06 09:00:00|3304.4|3301.4|3310.5|3307.5|3311|3308.1|3293.8|3291.1|1904
1746525600000|2025-05-06 10:00:00|3310.6|3307.6|3303|3300|3310.6|3307.6|3297.7|3294.7|1656
1746529200000|2025-05-06 11:00:00|3302.9|3299.9|3310.5|3307.5|3314|3312|3300.9|3297.9|1812
1746532800000|2025-05-06 12:00:00|3310.3|3307.3|3310.1|3307.1|3322.3|3319.4|3302.4|3300.4|2447
1746536400000|2025-05-06 13:00:00|3311.1|3308.1|3314.8|3312.8|3325.1|3322.1|3303.8|3300.8|5395
1746540000000|2025-05-06 14:00:00|3314.7|3312.7|3312.9|3309.9|3325.1|3322.6|3304.2|3301.7|4255
1746543600000|2025-05-06 15:00:00|3312.4|3309.4|3304.8|3301.8|3321|3318|3303.3|3300.3|2105
1746547200000|2025-05-06 16:00:00|3304.9|3301.9|3317.3|3314.3|3320.5|3318.1|3300.1|3297.7|2477
1746550800000|2025-05-06 17:00:00|3316.5|3314.5|3316.8|3314.8|3322|3320|3309.9|3307.6|1910
1746554400000|2025-05-06 18:00:00|3316.9|3314.9|3318.8|3316.8|3319.1|3316.8|3313|3310.3|1254
1746558000000|2025-05-06 19:00:00|3318.6|3316.6|3324.1|3322.1|3326|3323.6|3316.7|3314.4|985
1746561600000|2025-05-06 20:00:00|3324.2|3322.2|3323.5|3320.5|3326.3|3324|3319.1|3316.1|768
1746568800000|2025-05-06 22:00:00|3326.3|3323.3|3306.4|3303.4|3327|3324|3306.4|3303.4|3074
1746572400000|2025-05-06 23:00:00|3306.9|3303.9|3317.5|3314.5|3320.3|3317.3|3305.8|3302.8|1368
1746576000000|2025-05-07 00:00:00|3317|3314|3306.8|3303.8|3317.7|3314.7|3300.5|3297.5|2077
1746579600000|2025-05-07 01:00:00|3306.5|3303.5|3293.8|3290.8|3309.2|3306.2|3284.4|3281.4|3701
1746583200000|2025-05-07 02:00:00|3293.7|3290.7|3308.6|3305.6|3314.7|3311.7|3287.1|3284.1|2226
1746586800000|2025-05-07 03:00:00|3308.4|3305.4|3298.5|3295.5|3308.4|3305.5|3296.2|3293.2|1783
1746590400000|2025-05-07 04:00:00|3298|3295|3301.2|3298.2|3308.6|3305.6|3298|3295|813
1746594000000|2025-05-07 05:00:00|3301.4|3298.4|3306.6|3303.6|3309.4|3306.4|3298.4|3295.4|1171
1746597600000|2025-05-07 06:00:00|3306.9|3303.9|3309|3306|3312.3|3309.3|3305.3|3302.3|1466
1746601200000|2025-05-07 07:00:00|3309.3|3306.3|3301.6|3299.6|3310.8|3308|3298.2|3296.2|1348
1746604800000|2025-05-07 08:00:00|3301.8|3299.8|3289.8|3287.8|3302.7|3300.7|3285.9|3282.9|1612
1746608400000|2025-05-07 09:00:00|3289.3|3287.3|3281.5|3278.5|3292.8|3290.8|3274.5|3271.5|1526
1746612000000|2025-05-07 10:00:00|3281.3|3278.3|3290.1|3287.1|3291.6|3288.6|3275.5|3272.7|1733
1746615600000|2025-05-07 11:00:00|3290.4|3287.4|3290.4|3288.4|3296|3293.7|3285.6|3282.8|1312
1746619200000|2025-05-07 12:00:00|3289.9|3287.9|3294.9|3291.9|3297.5|3294.7|3277.1|3275.1|1891
1746622800000|2025-05-07 13:00:00|3294.7|3291.7|3284.1|3281.1|3295.2|3292.2|3271|3268|5044
1746626400000|2025-05-07 14:00:00|3283.7|3280.7|3265.2|3262.2|3286.3|3283.3|3256.8|3253.8|4433
1746630000000|2025-05-07 15:00:00|3265.4|3262.4|3265|3262|3268.1|3265.1|3257.6|3254.9|2331
1746633600000|2025-05-07 16:00:00|3264.9|3261.9|3266.6|3263.6|3269.3|3266.3|3262.9|3259.9|1435
1746637200000|2025-05-07 17:00:00|3266.5|3263.5|3259.7|3256.7|3268.5|3265.5|3255.9|3253.3|2020
1746640800000|2025-05-07 18:00:00|3261.6|3252.6|3257.5|3255.5|3270.6|3267.6|3248.2|3245.2|4750
1746644400000|2025-05-07 19:00:00|3257.2|3255.2|3243|3241|3259|3256|3226.2|3223.2|4200
1746648000000|2025-05-07 20:00:00|3243.5|3241.5|3246.8|3243.8|3247.9|3245|3239.3|3237.3|1015
1746655200000|2025-05-07 22:00:00|3243.5|3240.5|3243|3240|3246.2|3243.2|3241.8|3238.8|555
1746658800000|2025-05-07 23:00:00|3243.2|3240.2|3248.1|3245.1|3248.2|3245.2|3241.4|3238.4|472
1746662400000|2025-05-08 00:00:00|3248.6|3245.6|3250.3|3247.3|3251.5|3248.5|3245.1|3242.1|969
1746666000000|2025-05-08 01:00:00|3250.4|3247.4|3288.4|3285.4|3290.5|3287.5|3248.5|3245.5|2848
1746669600000|2025-05-08 02:00:00|3288.3|3285.3|3280.8|3277.8|3290.7|3287.7|3279|3276|1942
1746673200000|2025-05-08 03:00:00|3281.1|3278.1|3287.5|3284.5|3294.6|3291.6|3280.9|3277.9|1057
1746676800000|2025-05-08 04:00:00|3287.3|3284.3|3284.2|3281.2|3296|3293|3283.5|3280.5|929
1746680400000|2025-05-08 05:00:00|3283.7|3280.7|3259|3256|3288.2|3285.2|3259|3256|2419
1746684000000|2025-05-08 06:00:00|3261.3|3259.3|3237.9|3234.9|3267.3|3264.3|3223.6|3220.6|4459
1746687600000|2025-05-08 07:00:00|3238.4|3235.4|3239.3|3236.3|3248.7|3245.7|3230.1|3227.1|2429
1746691200000|2025-05-08 08:00:00|3240.3|3237.3|3236.3|3233.3|3244.3|3241.6|3232.9|3229.9|1734
1746694800000|2025-05-08 09:00:00|3236|3233|3239.1|3236.1|3249.6|3246.6|3234.3|3231.3|1779
1746698400000|2025-05-08 10:00:00|3239.3|3236.3|3244.5|3241.5|3254.7|3252.7|3234.9|3231.9|1698
1746702000000|2025-05-08 11:00:00|3244.2|3241.2|3240.8|3238.8|3245.3|3242.6|3233|3230.2|1817
1746705600000|2025-05-08 12:00:00|3240.9|3238.9|3248.3|3245.3|3251.3|3248.3|3238.8|3235.8|2530
1746709200000|2025-05-08 13:00:00|3247.8|3244.8|3266.8|3263.8|3274.4|3271.4|3247.6|3244.6|4072
1746712800000|2025-05-08 14:00:00|3266.9|3263.9|3264.5|3261.5|3277.2|3274.2|3262.9|3260.2|3353
1746716400000|2025-05-08 15:00:00|3264.6|3261.6|3264.6|3261.6|3273|3270.3|3256.9|3253.9|3957
1746720000000|2025-05-08 16:00:00|3264.4|3261.4|3252.4|3249.4|3264.6|3261.6|3242.2|3239.2|2957
1746723600000|2025-05-08 17:00:00|3251.9|3250.4|3251.3|3248.3|3252.7|3250.4|3241.3|3239.3|2119
1746727200000|2025-05-08 18:00:00|3251.2|3248.2|3249.7|3246.7|3254.4|3251.9|3248.7|3246.1|996
1746730800000|2025-05-08 19:00:00|3249.9|3246.9|3239.6|3237.6|3250.7|3247.7|3231|3228.5|1387
1746734400000|2025-05-08 20:00:00|3241.3|3238.3|3247.1|3244.1|3248.9|3245.9|3239.8|3237.1|761
1746741600000|2025-05-08 22:00:00|3248.6|3245.6|3254|3251|3254.3|3251.3|3247.2|3244.2|998
1746745200000|2025-05-08 23:00:00|3253.8|3250.8|3245.6|3242.6|3254|3251.2|3244.4|3241.4|841
1746748800000|2025-05-09 00:00:00|3245.9|3242.9|3251.7|3248.7|3252.8|3249.8|3238.9|3235.9|1179
1746752400000|2025-05-09 01:00:00|3251.9|3248.9|3234.5|3231.5|3254.3|3252.3|3233.1|3230.1|3937
1746756000000|2025-05-09 02:00:00|3234.7|3231.7|3244.4|3241.4|3244.6|3241.6|3223.6|3220.8|2654
1746759600000|2025-05-09 03:00:00|3244.1|3241.1|3245.9|3242.9|3248.4|3245.4|3235.8|3232.8|1870
1746763200000|2025-05-09 04:00:00|3246.2|3243.2|3256|3254|3256.8|3254.8|3246.2|3243.2|1223
1746766800000|2025-05-09 05:00:00|3255.8|3253.8|3249.4|3246.4|3258.5|3256|3245.1|3242.1|1478
1746770400000|2025-05-09 06:00:00|3249.6|3246.6|3256.1|3253.1|3256.9|3253.9|3248.2|3245.2|1650
1746774000000|2025-05-09 07:00:00|3255.6|3252.6|3267|3264|3273.1|3270.9|3251.9|3248.9|1621
1746777600000|2025-05-09 08:00:00|3267.5|3264.5|3260.2|3257.2|3267.5|3264.5|3256.8|3254|1861
1746781200000|2025-05-09 09:00:00|3259.9|3256.9|3261.4|3258.4|3263.4|3260.4|3256.5|3253.5|1277
1746784800000|2025-05-09 10:00:00|3261.7|3258.7|3258.5|3255.5|3265.8|3262.8|3257.1|3254.1|860
1746788400000|2025-05-09 11:00:00|3258|3255|3256.2|3254.2|3262.9|3260.2|3242.9|3240.9|2160
1746792000000|2025-05-09 12:00:00|3256.4|3254.4|3259.4|3257.4|3270.8|3267.8|3254.6|3251.6|1748
1746795600000|2025-05-09 13:00:00|3258.9|3255.9|3271.3|3268.3|3277.8|3274.8|3253.3|3250.9|3438
1746799200000|2025-05-09 14:00:00|3271.5|3268.5|3270.6|3268.6|3282.1|3279.7|3261.7|3259|3183
1746802800000|2025-05-09 15:00:00|3270.3|3268.3|3283.3|3281.3|3283.8|3281.8|3266.4|3263.5|2099
1746806400000|2025-05-09 16:00:00|3283.8|3281.8|3272|3270|3288.8|3285.8|3271.4|3268.7|1708
1746810000000|2025-05-09 17:00:00|3271.8|3269.8|3279.6|3277.6|3281.8|3279.8|3270.8|3268.6|1110
1746813600000|2025-05-09 18:00:00|3279.9|3277.9|3281|3279|3283.6|3281|3277.3|3274.5|946
1746817200000|2025-05-09 19:00:00|3281.3|3279.3|3277.4|3274.4|3283|3280.6|3271.9|3269|1028
1746820800000|2025-05-09 20:00:00|3277|3274|3274.2|3271.2|3279.9|3276.9|3273.2|3270.2|781
1747000800000|2025-05-11 22:00:00|3252.4|3249.4|3263.3|3260.3|3269.3|3266.3|3251.4|3245.1|1860
1747004400000|2025-05-11 23:00:00|3262.8|3259.8|3267.9|3264.9|3269.4|3266.4|3256.3|3253.3|946
1747008000000|2025-05-12 00:00:00|3267.4|3264.4|3267.3|3264.3|3272.3|3269.3|3258|3255|1182
1747011600000|2025-05-12 01:00:00|3267.8|3264.8|3254.7|3251.7|3273.8|3270.8|3250.7|3247.7|3060
1747015200000|2025-05-12 02:00:00|3254.5|3251.5|3265.9|3262.9|3278.5|3275.5|3254.5|3251.5|1792
1747018800000|2025-05-12 03:00:00|3265.7|3262.7|3284.5|3281.5|3286|3283.1|3263.6|3260.6|1078
1747022400000|2025-05-12 04:00:00|3284.8|3281.8|3290.8|3287.8|3292.8|3289.8|3283.5|3280.5|641
1747026000000|2025-05-12 05:00:00|3290.9|3287.9|3293.1|3290.1|3293.8|3291.1|3279.5|3276.5|1553
1747029600000|2025-05-12 06:00:00|3293.2|3290.2|3298.2|3295.2|3300.4|3297.4|3290.6|3287.6|1998
1747033200000|2025-05-12 07:00:00|3298.5|3295.5|3207|3204|3301.3|3298.3|3193.9|3191.9|8004
1747036800000|2025-05-12 08:00:00|3207.3|3204.3|3228.7|3225.7|3233.7|3230.9|3189.6|3187.4|4897
1747040400000|2025-05-12 09:00:00|3229.1|3226.1|3215.7|3212.7|3236.3|3233.3|3214.2|3211.2|2981
1747044000000|2025-05-12 10:00:00|3215.6|3212.6|3205.2|3202.2|3219.8|3216.8|3195.3|3192.3|3124
1747047600000|2025-05-12 11:00:00|3204.8|3201.8|3233.9|3230.9|3242.6|3240.3|3201.9|3199.3|3478
1747051200000|2025-05-12 12:00:00|3233.1|3230.1|3251|3249|3251.6|3249|3215.5|3213.3|4485
1747054800000|2025-05-12 13:00:00|3251.6|3249.6|3257.5|3255.5|3275.6|3272.6|3251|3248.7|8366
1747058400000|2025-05-12 14:00:00|3257.4|3254.4|3261.4|3258.4|3272.7|3270.6|3250.6|3247.8|5930
1747062000000|2025-05-12 15:00:00|3262.1|3259.1|3256.9|3254.9|3266.9|3263.9|3250.9|3248.9|2664
1747065600000|2025-05-12 16:00:00|3257|3255|3248.9|3245.9|3257.5|3255.5|3243.8|3241.7|2155
1747069200000|2025-05-12 17:00:00|3249.4|3246.4|3243.2|3240.2|3249.4|3246.8|3237.5|3234.8|1853
1747072800000|2025-05-12 18:00:00|3243.5|3240.5|3251.1|3249.1|3252.6|3250.4|3241.3|3238.3|1033
1747076400000|2025-05-12 19:00:00|3250.8|3248.8|3258.9|3255.9|3261|3258|3250.1|3248.1|1342
1747080000000|2025-05-12 20:00:00|3259|3256|3261.8|3258.8|3262.1|3259.1|3256.7|3253.7|556
1747087200000|2025-05-12 22:00:00|3263.2|3260.2|3259.6|3256.6|3264.1|3261.1|3257.8|3254.8|602
1747090800000|2025-05-12 23:00:00|3259.8|3256.8|3259.6|3256.6|3262.3|3259.3|3258.3|3255.3|387
1747094400000|2025-05-13 00:00:00|3259.8|3256.8|3256.4|3254.4|3264.6|3261.6|3254.8|3251.8|1000
1747098000000|2025-05-13 01:00:00|3256.7|3253.7|3271.3|3268.3|3274.5|3272.4|3256.4|3253.4|2572
1747101600000|2025-05-13 02:00:00|3271.6|3268.6|3276.3|3273.3|3285.8|3283.7|3270.7|3267.7|1891
1747105200000|2025-05-13 03:00:00|3276|3273|3305|3302|3306.2|3303.5|3275.8|3272.8|1479
1747108800000|2025-05-13 04:00:00|3304.9|3301.9|3307|3304|3310.6|3307.6|3301.5|3298.5|1057
1747112400000|2025-05-13 05:00:00|3307.3|3304.3|3306.6|3303.6|3309|3306|3297.4|3294.4|1821
1747116000000|2025-05-13 06:00:00|3306.9|3303.9|3315.7|3312.7|3317|3314|3299|3296.2|3071
1747119600000|2025-05-13 07:00:00|3316.2|3313.2|3320.4|3317.4|3324.8|3322.2|3311.5|3308.7|2020
1747123200000|2025-05-13 08:00:00|3320.8|3317.8|3315.4|3312.4|3322.9|3319.9|3310.7|3307.7|1687
1747126800000|2025-05-13 09:00:00|3315.6|3312.6|3302.2|3299.2|3315.8|3313.2|3301.8|3299|1699
1747130400000|2025-05-13 10:00:00|3302.5|3299.5|3304.4|3301.4|3308.1|3305.6|3296.2|3294.2|1622
1747134000000|2025-05-13 11:00:00|3304.1|3301.1|3287.3|3285.3|3307.7|3305|3285.6|3283.6|2566
1747137600000|2025-05-13 12:00:00|3287.2|3285.2|3274.8|3272.8|3290.9|3288.9|3253.1|3250.1|7410
1747141200000|2025-05-13 13:00:00|3274.6|3272.6|3264|3262|3281.8|3279.8|3258.6|3256.6|8575
1747144800000|2025-05-13 14:00:00|3263.6|3261.6|3291.7|3288.7|3297.2|3295.2|3262.1|3260.1|6534
1747148400000|2025-05-13 15:00:00|3291.8|3289.8|3296.3|3294.3|3299.7|3297.2|3284.7|3282.7|4314
1747152000000|2025-05-13 16:00:00|3296.1|3294.1|3298.6|3296.6|3301.5|3298.9|3292.4|3290.4|2261
1747155600000|2025-05-13 17:00:00|3298.4|3296.4|3290.5|3288.5|3301.4|3298.5|3285.8|3283.8|2147
1747159200000|2025-05-13 18:00:00|3290.1|3288.1|3289.5|3287.5|3292.6|3290.6|3285.6|3283.6|1246
1747162800000|2025-05-13 19:00:00|3289.6|3287.6|3295.6|3293.6|3299.6|3297.6|3288.8|3286.3|1296
1747166400000|2025-05-13 20:00:00|3294.7|3292.7|3292.1|3290.1|3296.4|3293.7|3291.2|3289.2|606
1747173600000|2025-05-13 22:00:00|3295.5|3292.5|3295.9|3292.9|3296.3|3293.4|3293.2|3290.2|394
1747177200000|2025-05-13 23:00:00|3295.4|3292.4|3296.9|3293.9|3299.4|3296.4|3294.8|3291.8|304
1747180800000|2025-05-14 00:00:00|3297.4|3294.4|3281.7|3278.7|3297.6|3294.6|3278.6|3275.6|1033
1747184400000|2025-05-14 01:00:00|3281.8|3278.8|3278|3275|3290.1|3287.1|3275.3|3272.3|2134
1747188000000|2025-05-14 02:00:00|3277.8|3274.8|3265.1|3262.1|3279.4|3276.4|3263.9|3260.9|1537
1747191600000|2025-05-14 03:00:00|3264.9|3261.9|3265.1|3262.1|3268.1|3265.1|3261.6|3258.6|918
1747195200000|2025-05-14 04:00:00|3265.3|3262.3|3260.7|3257.7|3266.2|3263.2|3259.9|3256.9|810
1747198800000|2025-05-14 05:00:00|3260.4|3257.4|3274|3272|3274.4|3272.4|3258.9|3255.9|1791
1747202400000|2025-05-14 06:00:00|3274.4|3272.4|3275.5|3272.5|3282.1|3280.1|3272.5|3269.5|2013
1747206000000|2025-05-14 07:00:00|3275.9|3272.9|3292.2|3290.2|3294.2|3291.2|3274|3271|2573
1747209600000|2025-05-14 08:00:00|3291.8|3288.8|3285.2|3282.2|3295|3292.5|3283.1|3280.3|2755
1747213200000|2025-05-14 09:00:00|3285.3|3282.3|3280.1|3277.1|3286.8|3284|3277.4|3275.1|2434
1747216800000|2025-05-14 10:00:00|3279.9|3277.9|3290.9|3287.9|3292.1|3289.1|3279.1|3276.1|1722
1747220400000|2025-05-14 11:00:00|3290.6|3287.6|3288.3|3285.3|3294.6|3292.4|3285.8|3283.8|2389
1747224000000|2025-05-14 12:00:00|3287.9|3285.9|3224.8|3221.8|3294|3292|3221.1|3219.1|6822
1747227600000|2025-05-14 13:00:00|3225.5|3222.5|3236.8|3234.8|3247.6|3244.6|3214|3212|10108
1747231200000|2025-05-14 14:00:00|3238.1|3235.1|3221.2|3219.2|3238.6|3236.4|3218.9|3216.9|6082
1747234800000|2025-05-14 15:00:00|3221.7|3219.7|3229.7|3227.7|3232.2|3230.2|3219.7|3217.7|3771
1747238400000|2025-05-14 16:00:00|3230.5|3228.5|3231.5|3229.5|3232|3230|3214.5|3212.5|3564
1747242000000|2025-05-14 17:00:00|3231.4|3229.4|3227|3225|3232.1|3230.1|3226.4|3223.9|1975
1747245600000|2025-05-14 18:00:00|3227.6|3225.6|3214.5|3212.5|3228.2|3226.2|3214.4|3212.3|1855
1747249200000|2025-05-14 19:00:00|3214.6|3212.6|3217.3|3215.3|3217.6|3215.5|3209.6|3207.6|1956
1747252800000|2025-05-14 20:00:00|3218.3|3215.4|3223.9|3221.9|3226.5|3223.5|3216.8|3214.6|738
1747260000000|2025-05-14 22:00:00|3226.4|3223.4|3222.2|3219.2|3227.2|3224.2|3220.9|3217.9|472
1747263600000|2025-05-14 23:00:00|3222|3219|3223.3|3220.3|3224.3|3221.3|3219.7|3216.7|389
1747267200000|2025-05-15 00:00:00|3224|3221|3224.6|3221.6|3226|3223|3214.6|3211.6|803
1747270800000|2025-05-15 01:00:00|3224.9|3221.9|3215.1|3212.1|3231.2|3228.2|3211.7|3208.7|2449
1747274400000|2025-05-15 02:00:00|3214.8|3211.8|3202.1|3199.1|3216.6|3213.6|3197.1|3194.4|2286
1747278000000|2025-05-15 03:00:00|3201.6|3198.6|3188.9|3185.9|3204.8|3201.8|3181.8|3178.8|2199
1747281600000|2025-05-15 04:00:00|3189.2|3186.2|3179.1|3176.1|3190.8|3187.8|3178|3175.3|1115
1747285200000|2025-05-15 05:00:00|3178.9|3175.9|3183|3180|3184.8|3181.8|3173.4|3170.4|1975
1747288800000|2025-05-15 06:00:00|3183.2|3180.2|3195.3|3192.3|3199.3|3196.3|3180.7|3177.7|3130
1747292400000|2025-05-15 07:00:00|3194.8|3191.8|3180.5|3178.5|3201.1|3198.1|3166.2|3164.2|3147
1747296000000|2025-05-15 08:00:00|3180.4|3178.4|3193.2|3190.2|3195.6|3193.3|3175.1|3172.6|2535
1747299600000|2025-05-15 09:00:00|3193|3190|3199|3196|3210.9|3208.6|3189.8|3186.8|1822
1747303200000|2025-05-15 10:00:00|3199.5|3196.5|3210.4|3207.4|3211.8|3209.2|3197.5|3194.5|1250
1747306800000|2025-05-15 11:00:00|3210.6|3207.6|3220.2|3217.2|3222.4|3220|3207.9|3204.9|1345
1747310400000|2025-05-15 12:00:00|3219.7|3216.7|3218.7|3215.7|3225.6|3223.1|3209.2|3206.2|2498
1747314000000|2025-05-15 13:00:00|3218.8|3215.8|3223.7|3221.7|3228.1|3225.7|3211.8|3209.8|4911
1747317600000|2025-05-15 14:00:00|3223.9|3221.9|3237|3234|3238.3|3235.7|3217.7|3215.7|3456
1747321200000|2025-05-15 15:00:00|3236.5|3233.5|3254.5|3252.5|3254.6|3252.6|3236.3|3233.3|2118
1747324800000|2025-05-15 16:00:00|3254|3252|3253.5|3251.5|3257|3254.8|3249|3247|1497
1747328400000|2025-05-15 17:00:00|3254|3252|3250.3|3247.3|3257.8|3255|3248.3|3245.3|1255
1747332000000|2025-05-15 18:00:00|3249.9|3246.9|3247.1|3245.1|3253.8|3250.8|3246|3243.9|1110
1747335600000|2025-05-15 19:00:00|3247.2|3245.2|3258.3|3256.3|3259.5|3257.2|3246.9|3244.2|945
1747339200000|2025-05-15 20:00:00|3258.1|3256.1|3264.6|3262.6|3266.4|3264.4|3257.3|3255.1|639
1747346400000|2025-05-15 22:00:00|3266.1|3263.1|3269.8|3266.8|3270.8|3267.8|3263.7|3260.7|898
1747350000000|2025-05-15 23:00:00|3269.7|3266.7|3264.5|3262.5|3270.6|3268.3|3263.5|3260.6|949
1747353600000|2025-05-16 00:00:00|3264.8|3262.8|3260.6|3258.6|3268.7|3266|3259.6|3257.4|1499
1747357200000|2025-05-16 01:00:00|3260.4|3258.4|3252.8|3250.8|3265.1|3263.1|3247.6|3245.6|2859
1747360800000|2025-05-16 02:00:00|3252.6|3250.6|3247.7|3245.7|3255.4|3252.9|3246|3244|2042
1747364400000|2025-05-16 03:00:00|3247.6|3245.6|3238.9|3235.9|3247.9|3245.8|3236.4|3233.4|1350
1747368000000|2025-05-16 04:00:00|3238.7|3235.7|3242.4|3240.4|3244.7|3241.7|3236.9|3234.4|850
1747371600000|2025-05-16 05:00:00|3242.5|3240.5|3244.5|3242.5|3248.7|3245.8|3241.7|3239.1|1173
1747375200000|2025-05-16 06:00:00|3244.6|3242.6|3239.6|3236.6|3249|3247|3236.1|3234.1|2190
1747378800000|2025-05-16 07:00:00|3239.7|3236.7|3231.4|3229.4|3240.4|3238.3|3230|3228|2481
1747382400000|2025-05-16 08:00:00|3231.5|3229.5|3226.9|3224.9|3232.7|3230.7|3221.7|3219.7|1941
1747386000000|2025-05-16 09:00:00|3226.7|3224.7|3231|3229|3233.4|3231.4|3222.9|3220.9|1835
1747389600000|2025-05-16 10:00:00|3230.8|3228.8|3215.5|3213.5|3232.1|3230|3211.7|3209.7|2701
1747393200000|2025-05-16 11:00:00|3215.7|3213.7|3198.2|3196.2|3216.2|3214.2|3191.1|3188.6|3621
1747396800000|2025-05-16 12:00:00|3198.5|3195.5|3196.4|3194.4|3207.9|3205.9|3187.9|3185.1|4306
1747400400000|2025-05-16 13:00:00|3196.6|3194.6|3228.7|3223.2|3231.8|3229.8|3196.4|3194.4|6846
1747404000000|2025-05-16 14:00:00|3228.9|3223.5|3204.2|3202.2|3233.5|3231|3201.5|3199.5|5472
1747407600000|2025-05-16 15:00:00|3204.3|3202.3|3221.2|3218.2|3222.7|3219.7|3201.1|3199.1|3067
1747411200000|2025-05-16 16:00:00|3220.8|3217.8|3221.7|3219.7|3227.1|3225.1|3217.8|3215.1|1817
1747414800000|2025-05-16 17:00:00|3222|3220|3222.5|3220.5|3224.8|3222.8|3218.7|3216.6|1597
1747418400000|2025-05-16 18:00:00|3222.6|3220.6|3224.9|3222.9|3226.8|3224.8|3221.7|3219.7|1206
1747422000000|2025-05-16 19:00:00|3225|3223|3224.9|3222.9|3228.6|3226.2|3223.3|3221.3|1257
1747425600000|2025-05-16 20:00:00|3225|3223|3230.5|3227.5|3231.8|3228.8|3224.5|3222.5|1147
1747605600000|2025-05-18 22:00:00|3230|3227|3247|3244|3247.8|3244.8|3228.5|3225.5|2050
1747609200000|2025-05-18 23:00:00|3246.3|3244.3|3247.9|3245.9|3253.6|3250.8|3242.5|3240.3|1087
1747612800000|2025-05-19 00:00:00|3248.4|3246.4|3255.5|3253.5|3256.8|3254.3|3245.8|3243.6|1496
1747616400000|2025-05-19 01:00:00|3255.3|3253.3|3242.9|3239.9|3258.1|3255.1|3238.8|3236.3|2938
1747620000000|2025-05-19 02:00:00|3242.7|3239.7|3242|3240|3247.2|3244.2|3235.8|3233.3|1466
1747623600000|2025-05-19 03:00:00|3241.8|3239.8|3230.5|3227.5|3246.3|3244.3|3229.2|3226.3|1055
1747627200000|2025-05-19 04:00:00|3230.2|3227.2|3236.2|3233.2|3237.7|3235.4|3228.3|3225.3|651
1747630800000|2025-05-19 05:00:00|3236.7|3234.7|3241.7|3238.7|3244|3241.7|3236.5|3233.7|1293
1747634400000|2025-05-19 06:00:00|3241.9|3238.9|3243.7|3241.7|3249.5|3247.2|3238.5|3236.5|1718
1747638000000|2025-05-19 07:00:00|3243.8|3241.8|3246.9|3244.9|3252.6|3250.6|3242.9|3240.7|1918
1747641600000|2025-05-19 08:00:00|3246.7|3244.7|3261.2|3259.2|3262.4|3260|3244|3241|2085
1747645200000|2025-05-19 09:00:00|3261.5|3259.5|3255.7|3253.7|3262.7|3260.6|3248.3|3245.9|2128
1747648800000|2025-05-19 10:00:00|3256|3254|3257.9|3254.9|3263|3260.5|3246.3|3244.3|1614
1747652400000|2025-05-19 11:00:00|3257.7|3254.7|3261.8|3259.8|3263.1|3260.9|3253.3|3250.7|1295
1747656000000|2025-05-19 12:00:00|3261.5|3259.5|3239.7|3237.7|3263.8|3261.8|3239.2|3237.2|2507
1747659600000|2025-05-19 13:00:00|3239.8|3237.8|3233.6|3231.6|3243.5|3241.5|3229|3227|5021
1747663200000|2025-05-19 14:00:00|3233.4|3231.4|3237.9|3235.9|3240.4|3238.4|3224.5|3222.5|3464
1747666800000|2025-05-19 15:00:00|3238.2|3236.2|3242.4|3240.4|3248.3|3246.3|3235.4|3233.4|2049
1747670400000|2025-05-19 16:00:00|3242.5|3240.5|3240.7|3238.7|3243.8|3241.8|3234.9|3232.9|1272
1747674000000|2025-05-19 17:00:00|3241|3239|3232.4|3230.4|3241.1|3239.1|3231.3|3229.3|1150
1747677600000|2025-05-19 18:00:00|3232.8|3230.8|3239|3237|3240.6|3238.6|3231.5|3229.5|698
1747681200000|2025-05-19 19:00:00|3238.8|3236.8|3236.8|3234.8|3240.8|3238.5|3235.2|3233|728
1747684800000|2025-05-19 20:00:00|3236.9|3234.9|3236.2|3234.2|3239.6|3237.6|3235.2|3233.2|471
1747692000000|2025-05-19 22:00:00|3235|3232|3236.7|3233.7|3238.8|3235.8|3235|3232|345
1747695600000|2025-05-19 23:00:00|3236.8|3233.8|3237.1|3235.1|3238.3|3236.1|3234.9|3231.9|552
1747699200000|2025-05-20 00:00:00|3237.4|3235.4|3234.3|3231.3|3238.9|3235.9|3232.3|3229.3|705
1747702800000|2025-05-20 01:00:00|3234.6|3231.6|3232.4|3230.4|3242.1|3239.4|3230.7|3228.2|2337
1747706400000|2025-05-20 02:00:00|3232.6|3230.6|3224.1|3221.1|3234.8|3232.6|3221.6|3218.6|1803
1747710000000|2025-05-20 03:00:00|3224.4|3221.4|3220.1|3217.1|3226.7|3223.9|3218.5|3216|1171
1747713600000|2025-05-20 04:00:00|3220.4|3217.4|3224.1|3221.1|3225.7|3222.7|3215.1|3212.7|855
1747717200000|2025-05-20 05:00:00|3223.9|3220.9|3228.4|3225.4|3233.8|3231.4|3222.8|3220.2|1563
1747720800000|2025-05-20 06:00:00|3228.1|3225.1|3218|3216|3233|3231|3215.9|3213.9|1784
1747724400000|2025-05-20 07:00:00|3218.5|3216.5|3230.3|3227.3|3232.8|3230.6|3213.6|3211.6|1486
1747728000000|2025-05-20 08:00:00|3229.8|3226.8|3239.8|3237.8|3241.2|3238.6|3226.1|3223.1|1499
1747731600000|2025-05-20 09:00:00|3240|3238|3242.4|3240.4|3243.8|3241.2|3237.6|3234.9|1585
1747735200000|2025-05-20 10:00:00|3242.7|3240.7|3251|3249|3252.8|3250.5|3240|3237.8|920
1747738800000|2025-05-20 11:00:00|3251.3|3249.3|3255.7|3252.7|3260|3258|3250|3248|1024
1747742400000|2025-05-20 12:00:00|3255.5|3252.5|3262|3260|3267.1|3264.1|3247.5|3245.5|1860
1747746000000|2025-05-20 13:00:00|3261.9|3259.9|3263|3261|3263.2|3261.2|3244.5|3242.2|4379
1747749600000|2025-05-20 14:00:00|3263.5|3261.5|3288.3|3285.3|3293.3|3290.7|3260.7|3258.7|5571
1747753200000|2025-05-20 15:00:00|3289.6|3286.6|3287.9|3285.9|3292.5|3290.3|3280.7|3278.2|2242
1747756800000|2025-05-20 16:00:00|3287.6|3285.6|3300.5|3297.5|3301.8|3299.4|3286|3284|1455
1747760400000|2025-05-20 17:00:00|3300|3297|3304.5|3301.5|3305.1|3302.7|3298.4|3295.6|1359
1747764000000|2025-05-20 18:00:00|3304.8|3301.8|3302.6|3300.6|3306.4|3304.4|3299.8|3297.2|1469
1747767600000|2025-05-20 19:00:00|3302.1|3300.1|3313.9|3311.9|3315.2|3312.5|3301.5|3299.3|1035
1747771200000|2025-05-20 20:00:00|3313.4|3311.4|3310.5|3307.5|3315.1|3312.6|3309.1|3306.3|663
1747778400000|2025-05-20 22:00:00|3312.9|3309.9|3315.6|3313.6|3316.6|3313.9|3310|3306.7|1617
1747782000000|2025-05-20 23:00:00|3315.8|3313.8|3311.4|3308.4|3316.6|3314|3311.2|3308.2|871
1747785600000|2025-05-21 00:00:00|3311.2|3308.2|3316.9|3313.9|3318.6|3316.6|3310.2|3307.4|1504
1747789200000|2025-05-21 01:00:00|3316.6|3313.6|3300.5|3298.5|3319.1|3316.1|3293.9|3291.6|3313
1747792800000|2025-05-21 02:00:00|3301|3299|3301.6|3298.6|3308.7|3305.7|3297.6|3294.9|2028
1747796400000|2025-05-21 03:00:00|3301.4|3298.4|3306.9|3303.9|3309.2|3306.2|3300.6|3297.6|1281
1747800000000|2025-05-21 04:00:00|3306.7|3303.7|3309.8|3306.8|3313.8|3311.3|3303.6|3300.6|685
1747803600000|2025-05-21 05:00:00|3309.6|3306.6|3318|3316|3320|3317|3307.3|3304.3|1602
1747807200000|2025-05-21 06:00:00|3317.9|3315.9|3316.7|3314.7|3320.7|3318.4|3311.1|3309.1|2095
1747810800000|2025-05-21 07:00:00|3316.9|3314.9|3319.8|3317.8|3321.1|3318.6|3307.3|3305.3|1986
1747814400000|2025-05-21 08:00:00|3320.3|3318.3|3316.4|3314.4|3321.8|3319.4|3312.1|3310.1|1483
1747818000000|2025-05-21 09:00:00|3316.7|3314.7|3317.3|3315.3|3321.2|3318.3|3312.5|3310.5|1064
1747821600000|2025-05-21 10:00:00|3317.5|3315.5|3315.8|3313.8|3323.1|3320.6|3310.2|3308.2|1513
1747825200000|2025-05-21 11:00:00|3316.3|3314.3|3313.2|3311.2|3322.8|3320.5|3309.5|3307|1600
1747828800000|2025-05-21 12:00:00|3313.1|3311.1|3317.9|3314.9|3322|3319.9|3299.2|3297.2|3254
1747832400000|2025-05-21 13:00:00|3318.4|3315.4|3319.5|3316.5|3324.8|3322.4|3312.6|3310.6|4303
1747836000000|2025-05-21 14:00:00|3319.4|3316.4|3336.5|3334.5|3338.1|3335.5|3311.6|3309.3|3873
1747839600000|2025-05-21 15:00:00|3336.1|3334.1|3341.5|3339.5|3353|3350.4|3333.9|3331.4|3330
1747843200000|2025-05-21 16:00:00|3342|3340|3344.3|3342.3|3348.8|3346.6|3341|3339|1556
1747846800000|2025-05-21 17:00:00|3343.8|3341.8|3339.7|3337.7|3353.9|3351.2|3323.3|3321.3|3127
1747850400000|2025-05-21 18:00:00|3339.5|3337.5|3341.9|3339.9|3344.1|3341.5|3333.8|3331.8|1644
1747854000000|2025-05-21 19:00:00|3342.1|3340.1|3355.9|3353.9|3357.8|3355.8|3342.1|3339.6|2151
1747857600000|2025-05-21 20:00:00|3356|3354|3340|3337|3358.8|3356.4|3338.5|3335.9|881
1747864800000|2025-05-21 22:00:00|3345.3|3343.3|3348.5|3346.5|3349.8|3347.8|3343.6|3341.6|596
1747868400000|2025-05-21 23:00:00|3348.7|3346.7|3346.8|3343.8|3354.4|3351.4|3344|3341.5|1027
1747872000000|2025-05-22 00:00:00|3347|3344|3352.5|3349.5|3356.4|3353.9|3344.8|3342.4|1341
1747875600000|2025-05-22 01:00:00|3352.2|3349.2|3353.2|3351.2|3357.1|3354.7|3342.7|3339.7|3103
1747879200000|2025-05-22 02:00:00|3353.1|3351.1|3357.9|3354.9|3360.2|3357.3|3351.2|3349.2|2144
1747882800000|2025-05-22 03:00:00|3358.1|3355.1|3359.2|3357.2|3362.7|3359.9|3354.4|3351.5|1278
1747886400000|2025-05-22 04:00:00|3359.5|3357.5|3369.2|3366.2|3371.5|3368.8|3358.7|3356.7|932
1747890000000|2025-05-22 05:00:00|3369.5|3366.5|3362.9|3359.9|3372|3369|3355.4|3352.6|1570
1747893600000|2025-05-22 06:00:00|3362.8|3359.8|3349.2|3347.2|3365.7|3363.7|3347.7|3344.7|1924
1747897200000|2025-05-22 07:00:00|3349.7|3347.7|3348.5|3345.5|3358|3355.5|3345.2|3343.1|1837
1747900800000|2025-05-22 08:00:00|3348.6|3345.6|3335.9|3333.9|3348.8|3346.3|3334.9|3332.8|2352
1747904400000|2025-05-22 09:00:00|3336.1|3334.1|3322.7|3319.7|3336.1|3334.1|3318.9|3316.9|2197
1747908000000|2025-05-22 10:00:00|3321.7|3318.7|3276.8|3273.8|3324.2|3321.2|3273|3270|2755
1747911600000|2025-05-22 11:00:00|3276.5|3273.5|3286.3|3284.3|3286.8|3284.5|3262|3260|3989
1747915200000|2025-05-22 12:00:00|3286.6|3283.3|3310.6|3307.6|3311.9|3309.2|3273.2|3270.4|4093
1747918800000|2025-05-22 13:00:00|3311.2|3308.2|3283.8|3280.8|3321.4|3319.2|3283|3280.7|6405
1747922400000|2025-05-22 14:00:00|3283.9|3280.9|3297.3|3295.3|3303.7|3301.7|3278.2|3275.2|4367
1747926000000|2025-05-22 15:00:00|3297.1|3295.1|3303|3301|3304.3|3302.3|3285.9|3283.9|2934
1747929600000|2025-05-22 16:00:00|3303.1|3301.1|3309|3307|3311.6|3309.2|3301.9|3299.9|1523
1747933200000|2025-05-22 17:00:00|3308.9|3306.9|3312.7|3309.7|3313.2|3311|3303.7|3301.7|1469
1747936800000|2025-05-22 18:00:00|3312.9|3309.9|3311.8|3309.8|3314|3311.6|3309.6|3307.3|1051
1747940400000|2025-05-22 19:00:00|3312|3310|3305|3303|3314.4|3312|3303.5|3300.6|992
1747944000000|2025-05-22 20:00:00|3304.8|3302.8|3306.5|3304.5|3307.7|3305.1|3303.2|3301|471
1747951200000|2025-05-22 22:00:00|3309|3306|3308.3|3305.3|3309.6|3306.6|3303.9|3300.9|469
1747954800000|2025-05-22 23:00:00|3308.5|3305.5|3306.4|3303.4|3309.5|3306.5|3305.4|3302.4|276
1747958400000|2025-05-23 00:00:00|3306.7|3303.7|3307.1|3305.1|3312.8|3310|3304.2|3301.2|1095
1747962000000|2025-05-23 01:00:00|3306.8|3304.8|3314.7|3312.7|3316|3313.2|3305|3303|2025
1747965600000|2025-05-23 02:00:00|3315.1|3313.1|3310.5|3307.5|3315.9|3313.2|3303.3|3300.3|1149
1747969200000|2025-05-23 03:00:00|3310.8|3307.8|3315.7|3312.7|3317.1|3314.9|3310|3307|1018
1747972800000|2025-05-23 04:00:00|3315.4|3312.4|3319.4|3316.4|3320.6|3318.1|3314.9|3312.4|748
1747976400000|2025-05-23 05:00:00|3319.7|3316.7|3320.6|3317.6|3322.1|3320.1|3316.3|3314.3|1222
1747980000000|2025-05-23 06:00:00|3320.3|3317.3|3320.7|3317.7|3324.3|3321.7|3316.6|3313.6|1544
1747983600000|2025-05-23 07:00:00|3320.9|3317.9|3324.9|3321.9|3331.4|3328.9|3319.7|3317.4|1486
1747987200000|2025-05-23 08:00:00|3325.1|3322.1|3322.5|3320.5|3328.4|3326.2|3318.3|3315.6|1368
1747990800000|2025-05-23 09:00:00|3322.6|3320.6|3316.8|3314.8|3324.2|3321.6|3311|3308.5|1492
1747994400000|2025-05-23 10:00:00|3317.1|3315.1|3311.6|3309.6|3318.5|3316.1|3308.6|3306.6|1114
1747998000000|2025-05-23 11:00:00|3311.5|3309.5|3310.2|3308.2|3316.6|3314.3|3299.8|3296.8|4005
1748001600000|2025-05-23 12:00:00|3310.5|3308.5|3319.5|3316.5|3324.9|3322.2|3290.9|3288.8|5582
1748005200000|2025-05-23 13:00:00|3319.8|3316.8|3307.6|3304.6|3325.7|3323.1|3305|3303|5668
1748008800000|2025-05-23 14:00:00|3307.7|3304.7|3331.1|3329.1|3332.6|3330.6|3303.8|3301|4435
1748012400000|2025-05-23 15:00:00|3331.3|3329.3|3332.3|3330.3|3338.1|3335.4|3325.2|3322.4|2599
1748016000000|2025-05-23 16:00:00|3332.1|3330.1|3340.4|3338.4|3343.6|3341.4|3328.5|3326|1952
1748019600000|2025-05-23 17:00:00|3340.2|3338.2|3347.1|3344.1|3350|3347.6|3339.7|3337.5|1432
1748023200000|2025-05-23 18:00:00|3346.9|3344.9|3351|3348|3354.7|3351.9|3345.8|3343.3|870
1748026800000|2025-05-23 19:00:00|3350.7|3347.7|3349|3347|3356|3353.5|3346.7|3344.1|1080
1748030400000|2025-05-23 20:00:00|3349.2|3346.2|3349.9|3346.9|3355.2|3352.2|3348.5|3346|664
1748210400000|2025-05-25 22:00:00|3349.3|3346.3|3348.4|3345.4|3357.1|3354.1|3342.6|3339.9|1337
1748214000000|2025-05-25 23:00:00|3347.9|3344.9|3345.6|3342.6|3355.8|3353.1|3344.1|3341.3|595
1748217600000|2025-05-26 00:00:00|3345.8|3342.8|3346|3343|3348.8|3345.8|3337|3334.8|1433
1748221200000|2025-05-26 01:00:00|3345|3341.7|3354|3351|3356.3|3353.3|3336.8|3334.5|2390
1748224800000|2025-05-26 02:00:00|3352.8|3350.8|3352.4|3350.4|3358.8|3356.2|3348.3|3346.2|1674
1748228400000|2025-05-26 03:00:00|3352.5|3350.5|3347.9|3345.9|3355.2|3352.7|3344.6|3341.9|724
1748232000000|2025-05-26 04:00:00|3348.1|3346.1|3352.3|3349.3|3354.3|3352.3|3346.6|3344.6|572
1748235600000|2025-05-26 05:00:00|3352.1|3349.1|3356.1|3353.1|3356.3|3354.1|3350.5|3347.8|1056
1748239200000|2025-05-26 06:00:00|3355.6|3353.6|3349.7|3346.7|3356.7|3354.7|3348.4|3346.3|1400
1748242800000|2025-05-26 07:00:00|3349.6|3346.6|3351.8|3349.8|3354.3|3352.3|3338|3335.7|1726
1748246400000|2025-05-26 08:00:00|3352.1|3350.1|3346.7|3344.7|3354.7|3352.7|3339.9|3337.9|1536
1748250000000|2025-05-26 09:00:00|3346.9|3344.9|3333.2|3331.2|3350.1|3348.1|3326|3323|2242
1748253600000|2025-05-26 10:00:00|3333.3|3331.3|3337.2|3335.2|3339.6|3337.1|3332.8|3330.1|1008
1748257200000|2025-05-26 11:00:00|3337.3|3335.3|3337|3335|3338.6|3336.6|3332.5|3329.9|748
1748260800000|2025-05-26 12:00:00|3337.2|3335.2|3341|3339|3342.6|3340|3335|3333|1296
1748264400000|2025-05-26 13:00:00|3341.2|3339.2|3331.7|3329.7|3341.5|3339.5|3331.7|3329.7|2218
1748268000000|2025-05-26 14:00:00|3331.2|3329.2|3333.4|3331.4|3339.2|3337.2|3330.7|3328.7|1532
1748271600000|2025-05-26 15:00:00|3333.7|3331.7|3337.9|3335.9|3340.1|3337.9|3333.7|3331.7|897
1748275200000|2025-05-26 16:00:00|3337.8|3335.8|3345.8|3343.8|3348.3|3346|3336.8|3334.8|781
1748278800000|2025-05-26 17:00:00|3345.5|3343.5|3347.8|3345.8|3350.2|3346.1|3344.4|3340|316
1748282400000|2025-05-26 18:00:00|3347.7|3345.7|3350.1|3348.1|3350.2|3348.2|3347|3344.6|254
1748296800000|2025-05-26 22:00:00|3351.5|3348.5|3346.1|3343.1|3352.7|3349.7|3344.8|3341.8|417
1748300400000|2025-05-26 23:00:00|3346.6|3343.6|3343.1|3340.1|3347.1|3344.1|3341.5|3338.5|291
1748304000000|2025-05-27 00:00:00|3343.6|3340.6|3352.6|3350.6|3352.9|3350.9|3342.6|3339.6|694
1748307600000|2025-05-27 01:00:00|3352.4|3350.4|3335|3333|3354.6|3351.8|3329.8|3327.3|1901
1748311200000|2025-05-27 02:00:00|3334.8|3332.8|3341|3338|3343.5|3340.5|3332.7|3330.7|915
1748314800000|2025-05-27 03:00:00|3341.3|3338.3|3333.2|3330.2|3342|3339|3331.8|3329.6|717
1748318400000|2025-05-27 04:00:00|3333.1|3330.1|3328.4|3325.4|3336.8|3334.6|3326.2|3323.2|714
1748322000000|2025-05-27 05:00:00|3328.7|3325.7|3324.4|3321.4|3329.4|3326.9|3310.1|3307.1|2514
1748325600000|2025-05-27 06:00:00|3324.3|3321.3|3314.7|3311.7|3334.8|3332.1|3309.4|3307.1|2805
1748329200000|2025-05-27 07:00:00|3314.5|3311.5|3301.1|3298.1|3316.7|3313.7|3297.9|3295.9|2505
1748332800000|2025-05-27 08:00:00|3300.8|3297.8|3307.3|3305.3|3312.7|3309.7|3298.1|3295.9|1943
1748336400000|2025-05-27 09:00:00|3307|3305|3303.5|3300.5|3318.8|3316.8|3301.4|3298.9|1756
1748340000000|2025-05-27 10:00:00|3303|3300|3290.2|3288.2|3309.1|3306.1|3288.3|3285.3|1711
1748343600000|2025-05-27 11:00:00|3290.4|3287.4|3286.2|3284.2|3300.1|3298.1|3285.7|3283.7|1576
1748347200000|2025-05-27 12:00:00|3286.5|3284.5|3288.5|3285.5|3306.3|3303.3|3277.5|3275.5|2607
1748350800000|2025-05-27 13:00:00|3289.3|3286.3|3307|3301.2|3313.9|3311.9|3288.3|3285.3|4301
1748354400000|2025-05-27 14:00:00|3306.5|3301|3304.4|3302.4|3317|3314.5|3299.7|3297.5|3012
1748358000000|2025-05-27 15:00:00|3303.8|3301.8|3310.8|3308.8|3313.3|3310.3|3302.2|3300.1|1729
1748361600000|2025-05-27 16:00:00|3310.9|3308.9|3317.8|3315.8|3318.8|3316.4|3309.1|3306.5|1140
1748365200000|2025-05-27 17:00:00|3318.1|3316.1|3321.6|3318.6|3323.5|3321.4|3316.1|3313.8|925
1748368800000|2025-05-27 18:00:00|3321.2|3318.2|3325.3|3323.3|3328.8|3326.5|3320|3318|729
1748372400000|2025-05-27 19:00:00|3324.8|3322.8|3326.6|3324.6|3328.8|3325.8|3321.8|3318.9|600
1748376000000|2025-05-27 20:00:00|3326.5|3324.5|3328.1|3325.1|3329.4|3326.8|3324.7|3321.7|347
1748383200000|2025-05-27 22:00:00|3328.8|3325.8|3328.2|3325.2|3330.2|3327.4|3327.2|3324.2|858
1748386800000|2025-05-27 23:00:00|3328.5|3325.5|3329.5|3326.5|3331.3|3328.3|3327|3324|544
1748390400000|2025-05-28 00:00:00|3329.3|3326.3|3327.5|3325.5|3331.9|3329.6|3327.2|3324.4|623
1748394000000|2025-05-28 01:00:00|3327|3325|3325.7|3322.7|3330.8|3327.8|3322.6|3320.1|1355
1748397600000|2025-05-28 02:00:00|3325.4|3322.4|3333.6|3330.6|3335.9|3332.9|3324.4|3321.7|1213
1748401200000|2025-05-28 03:00:00|3333.1|3330.1|3329.5|3327.5|3336.5|3334.3|3323.7|3321|1365
1748404800000|2025-05-28 04:00:00|3329.8|3327.8|3328.2|3325.2|3331.6|3329.3|3325.4|3322.4|753
1748408400000|2025-05-28 05:00:00|3327.9|3324.9|3329.9|3327.9|3333.1|3331.1|3327.4|3324.4|1176
1748412000000|2025-05-28 06:00:00|3330.2|3328.2|3320.1|3318.1|3330.5|3328.5|3314.1|3312.1|1445
1748415600000|2025-05-28 07:00:00|3320.4|3318.4|3337.2|3335.2|3338|3335.3|3319.9|3317.1|1703
1748419200000|2025-05-28 08:00:00|3337.3|3335.3|3338.1|3336.1|3340.4|3338.4|3332.7|3329.8|1787
1748422800000|2025-05-28 09:00:00|3338.7|3336.7|3343.3|3341.3|3344.9|3342.4|3335.4|3332.7|973
1748426400000|2025-05-28 10:00:00|3342.4|3340.4|3331.3|3329.3|3343.4|3341.2|3329.8|3327.5|921
1748430000000|2025-05-28 11:00:00|3331.2|3329.2|3327.2|3324.2|3332.6|3329.6|3318.2|3316|1317
1748433600000|2025-05-28 12:00:00|3326.5|3324.5|3325.4|3322.4|3329.2|3327|3319.4|3316.4|1707
1748437200000|2025-05-28 13:00:00|3324.9|3321.9|3315.2|3313.2|3328.5|3326|3309.8|3307.8|3719
1748440800000|2025-05-28 14:00:00|3315.6|3313.6|3312.3|3309.3|3326.3|3324.3|3307.7|3305.1|2569
1748444400000|2025-05-28 15:00:00|3311.8|3309.8|3301.2|3299.2|3312.8|3310.8|3299.7|3297.7|1950
1748448000000|2025-05-28 16:00:00|3301.5|3299.5|3301.2|3299.2|3305.3|3303|3297.4|3295.3|984
1748451600000|2025-05-28 17:00:00|3301.3|3299.3|3303.5|3300.5|3306.3|3304.3|3299.4|3297.1|1082
1748455200000|2025-05-28 18:00:00|3303.7|3300.7|3304.2|3301.2|3306.4|3304.4|3301.8|3299.8|839
1748458800000|2025-05-28 19:00:00|3304.1|3301.1|3297.5|3295.5|3306.1|3303.8|3296.7|3294.2|937
1748462400000|2025-05-28 20:00:00|3298.7|3295.7|3298.6|3296.6|3302.2|3300.2|3292.6|3290.6|1160
1748469600000|2025-05-28 22:00:00|3300|3297|3299.2|3297.2|3302.2|3299.2|3295.8|3292.8|417
1748473200000|2025-05-28 23:00:00|3298.9|3296.9|3289.6|3286.6|3299.7|3297.2|3271.4|3268.4|2337
1748476800000|2025-05-29 00:00:00|3288.8|3286.8|3298.1|3295.1|3303.4|3300.4|3282.9|3280.4|2679
1748480400000|2025-05-29 01:00:00|3298.4|3295.4|3314.1|3312.1|3315.7|3313.1|3285.8|3283.8|3049
1748484000000|2025-05-29 02:00:00|3314.4|3312.4|3315.9|3313.9|3319.4|3316.9|3308.2|3306.2|1667
1748487600000|2025-05-29 03:00:00|3315.8|3313.8|3321.2|3318.2|3324.4|3322.1|3313.8|3311.4|1259
1748491200000|2025-05-29 04:00:00|3321.4|3318.4|3322.3|3319.3|3325.4|3322.4|3319.8|3317|629
1748494800000|2025-05-29 05:00:00|3322.5|3319.5|3325.2|3323.2|3327.8|3325.1|3319.9|3317|1203
1748498400000|2025-05-29 06:00:00|3325.5|3323.5|3316.5|3313.5|3330.2|3327.8|3313.3|3311.3|1514
1748502000000|2025-05-29 07:00:00|3315.7|3312.7|3334.1|3331.1|3336.4|3333.9|3314.5|3311.5|1451
1748505600000|2025-05-29 08:00:00|3334.4|3331.4|3334.4|3332.4|3337.9|3335.3|3323.2|3321.2|1562
1748509200000|2025-05-29 09:00:00|3334.3|3332.3|3331.2|3329.2|3336.7|3334.7|3325.6|3323.2|1428
1748512800000|2025-05-29 10:00:00|3331.4|3329.4|3341|3339|3345.5|3343.3|3330.2|3328.2|1691
1748516400000|2025-05-29 11:00:00|3342.1|3339.1|3343.3|3341.3|3349.2|3346.6|3338.2|3335.2|1845
1748520000000|2025-05-29 12:00:00|3343.5|3341.5|3337.9|3335.9|3352|3349|3333.1|3330.8|3279
1748523600000|2025-05-29 13:00:00|3337.7|3335.7|3316.2|3313.2|3339.9|3337.5|3315|3312|4888
1748527200000|2025-05-29 14:00:00|3316.6|3313.6|3316.1|3314.1|3321.6|3318.6|3308.3|3305.8|3452
1748530800000|2025-05-29 15:00:00|3315.9|3313.9|3327.8|3325.8|3329.5|3327.5|3315.3|3313.3|1850
1748534400000|2025-05-29 16:00:00|3328|3326|3333.3|3331.3|3337.1|3334.1|3325.1|3322.9|1625
1748538000000|2025-05-29 17:00:00|3333|3331|3332.6|3330.6|3335.3|3333.3|3329.4|3326.9|970
1748541600000|2025-05-29 18:00:00|3332.9|3330.9|3333.1|3331.1|3336.5|3334.5|3329.2|3326.6|1001
1748545200000|2025-05-29 19:00:00|3332.9|3330.9|3336.1|3334.1|3337.4|3334.6|3330.9|3328.7|740
1748548800000|2025-05-29 20:00:00|3336.4|3333.4|3333.6|3330.6|3337.9|3335.7|3331.6|3329|692
1748556000000|2025-05-29 22:00:00|3334.5|3331.5|3328.4|3326.4|3336|3333.5|3327.8|3324.9|610
1748559600000|2025-05-29 23:00:00|3328.8|3326.8|3327.5|3325.5|3330.5|3327.5|3326.3|3323.7|527
1748563200000|2025-05-30 00:00:00|3327.6|3325.6|3324.8|3321.8|3330.4|3327.4|3323.6|3320.6|685
1748566800000|2025-05-30 01:00:00|3325.1|3322.1|3319|3317|3330.2|3327.2|3317.5|3315.5|2079
1748570400000|2025-05-30 02:00:00|3318.7|3316.7|3301.7|3299.7|3321.1|3319|3299.7|3297.1|1529
1748574000000|2025-05-30 03:00:00|3301.6|3299.6|3298.1|3295.1|3311.1|3308.5|3296.4|3293.8|1362
1748577600000|2025-05-30 04:00:00|3297.8|3294.8|3300.5|3297.5|3301.9|3299.6|3294.7|3292.4|747
1748581200000|2025-05-30 05:00:00|3301|3298|3313.4|3310.4|3315.2|3312.5|3300|3297|895
1748584800000|2025-05-30 06:00:00|3313.7|3310.7|3316.9|3313.9|3317.4|3314.6|3305.5|3302.8|1194
1748588400000|2025-05-30 07:00:00|3316.1|3313.1|3315.6|3313.6|3318.2|3315.8|3305|3302|1749
1748592000000|2025-05-30 08:00:00|3315.5|3313.5|3319.2|3317.2|3321.4|3318.9|3312.5|3310.2|1692
1748595600000|2025-05-30 09:00:00|3318.9|3316.9|3313.7|3311.7|3322.1|3319.5|3310.5|3308|1358
1748599200000|2025-05-30 10:00:00|3313.5|3311.5|3310|3307|3318.8|3316.3|3309.9|3306.9|1031
1748602800000|2025-05-30 11:00:00|3310.3|3307.3|3312.3|3309.3|3317|3314.7|3300.9|3297.9|1758
1748606400000|2025-05-30 12:00:00|3312.6|3309.6|3327.3|3325.3|3332.1|3330.1|3297.3|3295.3|4365
1748610000000|2025-05-30 13:00:00|3327|3325|3298.2|3295.2|3328.8|3326.3|3296.6|3294.3|4876
1748613600000|2025-05-30 14:00:00|3300.7|3291.7|3298.1|3296.1|3316.1|3313.7|3288.9|3286.6|4552
1748617200000|2025-05-30 15:00:00|3298.6|3296.6|3295.7|3293.7|3308.2|3306.2|3291.4|3288.8|3573
1748620800000|2025-05-30 16:00:00|3295.8|3293.8|3289.9|3286.9|3301|3299|3277.8|3274.9|2666
1748624400000|2025-05-30 17:00:00|3290|3287|3289.3|3287.3|3296.4|3294.4|3288.1|3285.8|1491
1748628000000|2025-05-30 18:00:00|3289.5|3287.5|3299.2|3297.2|3301.9|3299|3289.3|3287.3|1004
1748631600000|2025-05-30 19:00:00|3299.4|3297.4|3300.6|3297.6|3302.9|3300.7|3298.3|3296.3|737
1748635200000|2025-05-30 20:00:00|3301.2|3298.2|3300.3|3297.3|3302|3299.7|3298.5|3295.9|796
1748815200000|2025-06-01 22:00:00|3305.1|3302.1|3310.8|3307.8|3314.8|3312.8|3304.4|3298.6|1436
1748818800000|2025-06-01 23:00:00|3310.7|3307.7|3308.2|3306.2|3313.8|3311.8|3307.6|3304.6|745
1748822400000|2025-06-02 00:00:00|3309.2|3305.9|3309.1|3307.1|3315|3312|3301.4|3299.2|1293
1748826000000|2025-06-02 01:00:00|3308.9|3306.9|3297.9|3295.9|3314.2|3311.6|3297.8|3294.8|1353
1748829600000|2025-06-02 02:00:00|3297.8|3295.8|3304.8|3301.8|3309.7|3306.7|3296.4|3293.4|1261
1748833200000|2025-06-02 03:00:00|3304.3|3301.3|3304.3|3301.3|3308.2|3305.2|3297.2|3294.2|1261
1748836800000|2025-06-02 04:00:00|3304.8|3301.8|3311.4|3308.4|3314.9|3312.9|3304.2|3301.2|1156
1748840400000|2025-06-02 05:00:00|3311.6|3308.6|3317.9|3315.9|3319.1|3316.7|3310.5|3307.5|1006
1748844000000|2025-06-02 06:00:00|3318.2|3316.2|3321.9|3319.9|3324.4|3322.2|3315.6|3313.6|1542
1748847600000|2025-06-02 07:00:00|3322.6|3320.6|3343.6|3341.6|3359.1|3356.4|3322.6|3319.9|3253
1748851200000|2025-06-02 08:00:00|3343.4|3341.4|3342|3340|3352.9|3350.2|3340.5|3338|1775
1748854800000|2025-06-02 09:00:00|3341.9|3339.9|3332.1|3330.1|3343.3|3341.3|3325.2|3323.2|1881
1748858400000|2025-06-02 10:00:00|3332.6|3330.6|3332|3329|3334.3|3332.1|3320.3|3317.3|1997
1748862000000|2025-06-02 11:00:00|3329.8|3327.8|3329.6|3327.6|3336.3|3333.9|3322.8|3319.9|1928
1748865600000|2025-06-02 12:00:00|3329.8|3327.8|3370.4|3367.4|3373.5|3371.1|3328.3|3326.3|3862
1748869200000|2025-06-02 13:00:00|3370.6|3367.6|3417.7|3414.7|3420.1|3417.4|3369.9|3366.9|4835
1748872800000|2025-06-02 14:00:00|3418.7|3413.4|3431.6|3429.6|3444.9|3442.6|3408.3|3399.5|4264
1748876400000|2025-06-02 15:00:00|3431.1|3429.1|3445|3443|3448.9|3446.7|3431.1|3429.1|2705
1748880000000|2025-06-02 16:00:00|3445.3|3443.3|3453|3450|3453.4|3451|3436|3433.5|1968
1748883600000|2025-06-02 17:00:00|3452.8|3449.8|3456.9|3454.9|3462.9|3460.5|3451.9|3449.1|2128
1748887200000|2025-06-02 18:00:00|3456.7|3454.7|3465.1|3462.1|3468.4|3465.7|3453|3450.6|1593
1748890800000|2025-06-02 19:00:00|3464.8|3462.8|3476.1|3474.1|3476.8|3474.5|3463|3460.5|1381
1748894400000|2025-06-02 20:00:00|3476|3474|3477.5|3474.5|3480.7|3478.1|3472.4|3469.4|1107
1748901600000|2025-06-02 22:00:00|3474.5|3471.5|3475.2|3473.2|3477.8|3474.8|3472.9|3470.1|1047
1748905200000|2025-06-02 23:00:00|3475.3|3473.3|3474.4|3471.4|3477.5|3475.5|3465.5|3462.8|1146
1748908800000|2025-06-03 00:00:00|3474.2|3471.2|3459.6|3457.6|3476.1|3474.1|3456|3453|1478
1748912400000|2025-06-03 01:00:00|3459.8|3457.8|3421.3|3418.3|3467.6|3464.6|3413|3411|5022
1748916000000|2025-06-03 02:00:00|3421.2|3418.2|3404|3402|3425.8|3423.4|3403.9|3401.9|2534
1748919600000|2025-06-03 03:00:00|3403.5|3401.5|3405.4|3402.4|3410.3|3407.3|3397.9|3394.9|1685
1748923200000|2025-06-03 04:00:00|3404.9|3401.9|3419.9|3416.9|3421.2|3418.6|3404.9|3401.9|1249
1748926800000|2025-06-03 05:00:00|3420.1|3417.1|3423.2|3421.2|3426.1|3423.8|3416.8|3414.8|1959
1748930400000|2025-06-03 06:00:00|3423.7|3421.7|3419.9|3417.9|3425.4|3423|3409.8|3407.2|2430
1748934000000|2025-06-03 07:00:00|3419.1|3417.1|3425|3422|3425.1|3422.4|3404.6|3401.6|1788
1748937600000|2025-06-03 08:00:00|3424.8|3421.8|3426.3|3423.3|3429.1|3426.9|3419.4|3416.8|1725
1748941200000|2025-06-03 09:00:00|3426|3423|3424.2|3421.2|3430.5|3428.5|3419.9|3416.9|1486
1748944800000|2025-06-03 10:00:00|3424.9|3421.9|3425.4|3423.4|3430.4|3428.1|3423.4|3420.4|1321
1748948400000|2025-06-03 11:00:00|3425.6|3423.6|3431.6|3428.6|3432.5|3430.3|3425.6|3423.6|1739
1748952000000|2025-06-03 12:00:00|3431.3|3428.3|3440.8|3438.8|3442.9|3440.9|3422.6|3420.4|2960
1748955600000|2025-06-03 13:00:00|3440.1|3438.1|3431.5|3428.5|3447.7|3445.6|3429.2|3426.8|3682
1748959200000|2025-06-03 14:00:00|3432.1|3426.6|3452.1|3450.1|3453|3451|3421|3418|3058
1748962800000|2025-06-03 15:00:00|3451.4|3449.4|3445.9|3443.9|3455.5|3453.1|3437.2|3434.7|2272
1748966400000|2025-06-03 16:00:00|3445.7|3443.7|3445.4|3443.4|3446.9|3444.9|3439.2|3437.2|1845
1748970000000|2025-06-03 17:00:00|3445.7|3442.7|3454.7|3452.7|3456|3454|3444.6|3442|1351
1748973600000|2025-06-03 18:00:00|3454.9|3452.9|3460|3457|3460|3457.6|3450.6|3448.2|979
1748977200000|2025-06-03 19:00:00|3460.1|3457.1|3459.6|3457.6|3462.2|3460|3457.6|3455.6|1008
1748980800000|2025-06-03 20:00:00|3459.3|3457.3|3453.8|3450.8|3462.7|3459.7|3452.3|3449.3|687
1748988000000|2025-06-03 22:00:00|3457.5|3454.5|3456.5|3453.5|3458.8|3455.8|3454.7|3451.7|482
1748991600000|2025-06-03 23:00:00|3456.8|3453.8|3460.4|3458.4|3461|3458.5|3456.5|3453.5|436
1748995200000|2025-06-04 00:00:00|3460.5|3458.5|3454.1|3451.1|3462.1|3459.2|3452.8|3449.8|939
1748998800000|2025-06-04 01:00:00|3453.6|3450.6|3465.8|3462.8|3466.8|3464|3450.1|3447.1|1972
1749002400000|2025-06-04 02:00:00|3466.2|3463.2|3456.6|3454.6|3466.6|3463.6|3455.3|3452.3|1122
1749006000000|2025-06-04 03:00:00|3456.3|3454.3|3449.4|3447.4|3458.3|3455.3|3447.8|3444.8|935
1749009600000|2025-06-04 04:00:00|3449.6|3447.6|3447.2|3445.2|3458.4|3456|3447.1|3445.1|793
1749013200000|2025-06-04 05:00:00|3447.3|3445.3|3445.4|3442.4|3449.8|3447.2|3442|3440|1409
1749016800000|2025-06-04 06:00:00|3445.2|3442.2|3444.4|3442.4|3449.9|3447.1|3441.6|3439.6|1753
1749020400000|2025-06-04 07:00:00|3444.5|3442.5|3443.6|3441.6|3455.2|3452.7|3443.4|3440.7|1570
1749024000000|2025-06-04 08:00:00|3442.8|3440.8|3456.7|3454.7|3457.5|3455.5|3442.3|3440.3|1537
1749027600000|2025-06-04 09:00:00|3456.8|3454.8|3453.7|3451.7|3456.8|3454.8|3448.1|3445.6|1517
1749031200000|2025-06-04 10:00:00|3453.5|3451.5|3436.8|3434.8|3457.2|3455.2|3419.7|3417.2|1806
1749034800000|2025-06-04 11:00:00|3436.4|3434.4|3438.3|3436.3|3442.3|3440.3|3426|3424|1943
1749038400000|2025-06-04 12:00:00|3437.2|3435.2|3435.1|3433.1|3445.9|3441|3424.1|3422.1|2963
1749042000000|2025-06-04 13:00:00|3435.4|3433.4|3444.9|3439.5|3450.1|3447.9|3434.4|3431.4|2986
1749045600000|2025-06-04 14:00:00|3445.1|3439.4|3451.4|3449.4|3458.4|3456.4|3438.6|3436.6|3313
1749049200000|2025-06-04 15:00:00|3451.2|3449.2|3442.8|3440.8|3452.9|3450.9|3436.7|3434.7|2430
1749052800000|2025-06-04 16:00:00|3443.8|3441.8|3446.1|3444.1|3447.9|3445.8|3441|3439|1382
1749056400000|2025-06-04 17:00:00|3445.6|3443.6|3450.1|3448.1|3453.3|3451.3|3443.1|3441.1|866
1749060000000|2025-06-04 18:00:00|3449.9|3447.9|3450.5|3448.5|3456.6|3454.6|3446|3444|927
1749063600000|2025-06-04 19:00:00|3450.4|3448.4|3449.4|3447.4|3453.5|3451.5|3446.3|3444.1|807
1749067200000|2025-06-04 20:00:00|3449.3|3447.3|3451.9|3449.9|3455.1|3452.9|3446.9|3444.9|461
1749074400000|2025-06-04 22:00:00|3453.5|3450.5|3450.2|3448.2|3456.1|3453.1|3450.1|3448.1|409
1749078000000|2025-06-04 23:00:00|3449.9|3447.9|3452.1|3450.1|3455.4|3453|3449.1|3447.1|542
1749081600000|2025-06-05 00:00:00|3451.6|3449.1|3455.3|3452.3|3457.4|3455.4|3447.2|3444.2|894
1749085200000|2025-06-05 01:00:00|3454.8|3451.8|3453.4|3450.4|3459|3456.8|3450.7|3448.2|1280
1749088800000|2025-06-05 02:00:00|3453.2|3450.2|3455|3452|3456.9|3454.1|3449.3|3447.3|1104
1749092400000|2025-06-05 03:00:00|3455.5|3452.5|3450.9|3448.9|3461.4|3458.6|3449.6|3446.7|896
1749096000000|2025-06-05 04:00:00|3451.1|3449.1|3448.4|3445.4|3456.4|3453.7|3445.2|3443.1|858
1749099600000|2025-06-05 05:00:00|3448.6|3445.6|3450.2|3447.2|3453.3|3450.3|3444.8|3441.8|1124
1749103200000|2025-06-05 06:00:00|3450|3447|3449.7|3447.7|3455.2|3452.7|3446.9|3444.7|1264
1749106800000|2025-06-05 07:00:00|3450.7|3447.2|3462.9|3460.9|3463.5|3461.3|3449.2|3447.2|1643
1749110400000|2025-06-05 08:00:00|3463.6|3460.6|3486.1|3484.1|3487.4|3485.4|3462|3460|1600
1749114000000|2025-06-05 09:00:00|3486.3|3484.3|3557.7|3554.7|3582.9|3579.9|3486.3|3484.3|5021
1749117600000|2025-06-05 10:00:00|3556.7|3553.7|3581.7|3579.7|3586.2|3583.4|3553.2|3551.2|2982
1749121200000|2025-06-05 11:00:00|3581.1|3578.1|3572.2|3570.2|3597.1|3594.7|3570.9|3568.6|3790
1749124800000|2025-06-05 12:00:00|3573.4|3571.4|3577.8|3574.8|3608.2|3605.7|3571.7|3569|3999
1749128400000|2025-06-05 13:00:00|3577.4|3574.4|3579.1|3577.1|3607.3|3605.3|3554.4|3551.7|5732
1749132000000|2025-06-05 14:00:00|3579.6|3577.6|3581.3|3578.3|3600.4|3598.4|3566.2|3564.2|4400
1749135600000|2025-06-05 15:00:00|3581.6|3579.6|3541|3539|3587.4|3585|3531.1|3529.1|4934
1749139200000|2025-06-05 16:00:00|3540.8|3538.8|3560.6|3558.6|3563.6|3561.6|3533.2|3530.8|3288
1749142800000|2025-06-05 17:00:00|3560.9|3558.9|3568.8|3565.8|3569.5|3567.2|3556.2|3554.2|1810
1749146400000|2025-06-05 18:00:00|3568.6|3565.6|3563.1|3561.1|3569.5|3566.9|3558.5|3555.7|1469
1749150000000|2025-06-05 19:00:00|3563.6|3560.6|3571.2|3568.2|3571.5|3569.4|3562.1|3560.1|1449
1749153600000|2025-06-05 20:00:00|3571|3568|3566.4|3564.4|3572|3569.3|3564.9|3562.9|852
1749160800000|2025-06-05 22:00:00|3565.1|3562.1|3571.1|3568.1|3576.2|3573.7|3564.5|3561.5|773
1749164400000|2025-06-05 23:00:00|3571.3|3568.3|3573.9|3570.9|3576.6|3574.6|3568.4|3566.4|566
1749168000000|2025-06-06 00:00:00|3573.2|3570.2|3575.8|3573.8|3576.8|3573.9|3571.3|3568.7|995
1749171600000|2025-06-06 01:00:00|3575.7|3573.7|3591.5|3588.5|3595.9|3592.9|3571.5|3569.3|2860
1749175200000|2025-06-06 02:00:00|3591.7|3588.7|3601.2|3598.2|3608.3|3605.7|3585.4|3583.2|1963
1749178800000|2025-06-06 03:00:00|3600.9|3598.9|3605.2|3602.2|3608.5|3606|3592.8|3590.5|1460
1749182400000|2025-06-06 04:00:00|3605.7|3602.7|3616.9|3613.9|3618.8|3615.9|3602.4|3599.4|1183
1749186000000|2025-06-06 05:00:00|3616.7|3613.7|3605.7|3602.7|3618.9|3615.9|3592.5|3589.5|1952
1749189600000|2025-06-06 06:00:00|3606.2|3603.2|3616.8|3614.8|3619.1|3616.6|3600.9|3597.9|3100
1749193200000|2025-06-06 07:00:00|3617|3615|3616.8|3614.8|3622.9|3620.6|3604.3|3602.3|2467
1749196800000|2025-06-06 08:00:00|3617|3615|3623.1|3621.1|3628.1|3625.1|3608.6|3606.3|2230
1749200400000|2025-06-06 09:00:00|3623.4|3621.4|3612.4|3609.4|3623.9|3621.9|3600.5|3598.1|2033
1749204000000|2025-06-06 10:00:00|3612.3|3609.3|3625|3623|3625.5|3623.5|3611.8|3609.2|1535
1749207600000|2025-06-06 11:00:00|3623.8|3621.8|3611.3|3609.3|3625.5|3623|3610.6|3608|1855
1749211200000|2025-06-06 12:00:00|3612.1|3610.1|3620|3618|3634.5|3632.5|3604.9|3601.3|3663
1749214800000|2025-06-06 13:00:00|3619.7|3617.7|3611.3|3609.3|3634.9|3632.3|3610.6|3607.7|4885
1749218400000|2025-06-06 14:00:00|3611.4|3609.4|3588.1|3585.1|3614.8|3612.8|3582.9|3580.5|4864
1749222000000|2025-06-06 15:00:00|3587.6|3584.6|3607.9|3605.9|3610.4|3607.9|3585.7|3582.7|2675
1749225600000|2025-06-06 16:00:00|3607.8|3605.8|3593.3|3591.3|3611.5|3609.2|3591.7|3589.2|2089
1749229200000|2025-06-06 17:00:00|3593.4|3591.4|3604.9|3602.9|3605.6|3603.3|3593.4|3591.4|1350
1749232800000|2025-06-06 18:00:00|3605.4|3602.4|3600.7|3598.7|3605.4|3603.2|3595.7|3593.3|1269
1749236400000|2025-06-06 19:00:00|3600.8|3598.8|3596.4|3594.4|3605.1|3603.1|3594.7|3592.7|1007
1749240000000|2025-06-06 20:00:00|3596.5|3594.5|3599.4|3596.4|3603.2|3600.2|3593.4|3590.4|879
1749420000000|2025-06-08 22:00:00|3603.9|3600.9|3604.5|3602.5|3611.6|3608.6|3597.2|3595|1110
1749423600000|2025-06-08 23:00:00|3604.2|3602.2|3606.5|3603.5|3608.8|3605.9|3602.2|3599.2|839
1749427200000|2025-06-09 00:00:00|3605.8|3603.8|3596.7|3593.7|3607.8|3605.6|3593|3590.5|1712
1749430800000|2025-06-09 01:00:00|3597.7|3594.7|3596.6|3593.6|3610.2|3607.3|3592.5|3589.7|3032
1749434400000|2025-06-09 02:00:00|3596.4|3593.4|3603.2|3600.2|3608.4|3605.4|3593.1|3590.4|1576
1749438000000|2025-06-09 03:00:00|3602.9|3599.9|3601.4|3598.4|3605.2|3602.2|3595.9|3593.6|1475
1749441600000|2025-06-09 04:00:00|3601.7|3598.7|3606.9|3603.9|3609.2|3606.2|3599.1|3596.1|959
1749445200000|2025-06-09 05:00:00|3607.2|3604.2|3610|3608|3612.3|3609.4|3604|3601|1595
1749448800000|2025-06-09 06:00:00|3610.3|3608.3|3630.1|3627.1|3630.4|3627.9|3606|3604|3065
1749452400000|2025-06-09 07:00:00|3629.9|3626.9|3630.5|3627.5|3642.5|3640.5|3625.8|3623.6|2740
1749456000000|2025-06-09 08:00:00|3631|3628|3630|3628|3645.3|3642.8|3627.8|3625.7|2154
1749459600000|2025-06-09 09:00:00|3630.2|3628.2|3627.9|3624.9|3636.9|3634.4|3615.2|3613.2|2182
1749463200000|2025-06-09 10:00:00|3627.6|3624.6|3626.8|3624.8|3633.6|3631|3622.2|3619.3|1557
1749466800000|2025-06-09 11:00:00|3627.3|3624.3|3637.2|3635.2|3637.2|3635.2|3623.2|3621.2|1715
1749470400000|2025-06-09 12:00:00|3639.1|3637.1|3634.5|3632.5|3641.6|3639.5|3627.6|3624.7|2514
1749474000000|2025-06-09 13:00:00|3634.6|3632.6|3644.2|3642.2|3648.3|3645.5|3626.4|3624.4|3850
1749477600000|2025-06-09 14:00:00|3644.4|3642.4|3660.8|3657.8|3670.1|3667.6|3643.8|3641.8|4314
1749481200000|2025-06-09 15:00:00|3661|3658|3663.6|3661.6|3670.6|3668.6|3659|3656.3|2546
1749484800000|2025-06-09 16:00:00|3663.8|3661.8|3664.9|3661.9|3673|3671|3662.4|3659.8|1711
1749488400000|2025-06-09 17:00:00|3666.1|3663.1|3674.7|3672.7|3676.9|3674.4|3661.7|3659.6|1533
1749492000000|2025-06-09 18:00:00|3674.6|3672.6|3686.7|3684.7|3690|3688|3674.6|3672.3|1530
1749495600000|2025-06-09 19:00:00|3687.2|3684.2|3673.4|3671.4|3690.2|3687.3|3670.2|3668.2|1800
1749499200000|2025-06-09 20:00:00|3673.5|3671.5|3677.3|3674.3|3679.3|3677.3|3673|3671|688
1749506400000|2025-06-09 22:00:00|3677.9|3674.9|3681|3678|3681.7|3678.7|3675.3|3672.5|503
1749510000000|2025-06-09 23:00:00|3680.9|3677.9|3681.8|3678.8|3684.3|3682.2|3679.2|3676.5|534
1749513600000|2025-06-10 00:00:00|3681.5|3678.5|3660|3658|3682|3679|3659.5|3656.9|1628
1749517200000|2025-06-10 01:00:00|3661.3|3659.3|3645.2|3642.2|3661.3|3659.3|3631.9|3629.3|4366
1749520800000|2025-06-10 02:00:00|3646|3643|3652.8|3649.8|3652.8|3649.8|3635.6|3633.6|2364
1749524400000|2025-06-10 03:00:00|3653|3650|3655|3652|3657.3|3654.6|3647.5|3644.5|1537
1749528000000|2025-06-10 04:00:00|3655.3|3652.3|3653.1|3650.1|3656.6|3653.9|3648|3645|819
1749531600000|2025-06-10 05:00:00|3652.6|3649.6|3650.5|3648.5|3664.7|3662.2|3646.9|3644.8|2451
1749535200000|2025-06-10 06:00:00|3650.9|3648.9|3645.3|3643.3|3660.3|3657.8|3645.3|3643.1|3101
1749538800000|2025-06-10 07:00:00|3645.2|3643.2|3650.5|3647.5|3656.2|3653.2|3643.3|3640.5|2659
1749542400000|2025-06-10 08:00:00|3650.1|3648.1|3655.2|3653.2|3656.9|3654.1|3649|3646.7|2268
1749546000000|2025-06-10 09:00:00|3655.1|3653.1|3666.1|3664.1|3667.1|3665.1|3654|3652|1648
1749549600000|2025-06-10 10:00:00|3666.6|3664.6|3678.4|3676.4|3679.5|3677.4|3658.3|3656.3|1761
1749553200000|2025-06-10 11:00:00|3678.9|3676.9|3673.7|3671.7|3682|3679.8|3669.8|3666.8|2035
1749556800000|2025-06-10 12:00:00|3673.4|3671.4|3658|3656|3678.5|3676.5|3656.3|3654.3|3106
1749560400000|2025-06-10 13:00:00|3657|3655|3658|3656|3674.7|3672.5|3656|3654|3874
1749564000000|2025-06-10 14:00:00|3658.7|3655.7|3640|3638|3658.7|3656.4|3633.1|3631.1|3867
1749567600000|2025-06-10 15:00:00|3640.5|3638.5|3644.4|3642.4|3651.9|3649.7|3636.7|3634.4|2707
1749571200000|2025-06-10 16:00:00|3644.1|3642.1|3649.1|3647.1|3654.4|3651.8|3642.6|3640.6|2204
1749574800000|2025-06-10 17:00:00|3649.3|3647.3|3657|3655|3659.3|3657.3|3647.4|3645.4|1399
1749578400000|2025-06-10 18:00:00|3656.5|3654.5|3648.6|3646.6|3656.5|3654.5|3646.2|3644.1|1152
1749582000000|2025-06-10 19:00:00|3648.8|3646.8|3655.6|3653.6|3661.3|3659.3|3648.5|3646.5|1579
1749585600000|2025-06-10 20:00:00|3655.7|3653.7|3655.3|3652.3|3660.1|3658.1|3652.4|3650.2|778
1749592800000|2025-06-10 22:00:00|3654.9|3651.9|3658.8|3655.8|3659.8|3656.8|3653.2|3650.2|519
1749596400000|2025-06-10 23:00:00|3658.6|3655.6|3659.8|3657.8|3661.3|3658.8|3652.3|3649.3|761
1749600000000|2025-06-11 00:00:00|3660.1|3658.1|3662.8|3659.8|3663.4|3660.9|3656.4|3653.4|1136
1749603600000|2025-06-11 01:00:00|3662.5|3659.5|3654.8|3651.8|3665.8|3663.7|3654.3|3651.3|1971
1749607200000|2025-06-11 02:00:00|3655|3652|3659.2|3656.2|3663|3660.2|3651.1|3648.6|1649
1749610800000|2025-06-11 03:00:00|3658.7|3655.7|3661|3659|3662.4|3659.7|3657.2|3654.2|1313
1749614400000|2025-06-11 04:00:00|3661.2|3658.2|3660.6|3657.6|3663.8|3661.8|3659.4|3657.2|891
1749618000000|2025-06-11 05:00:00|3660.1|3657.1|3650.8|3648.8|3662.7|3660|3642.9|3640.9|1694
1749621600000|2025-06-11 06:00:00|3650.9|3648.9|3657.9|3655.9|3659.2|3656.2|3638.9|3635.9|2533
1749625200000|2025-06-11 07:00:00|3659.4|3656.4|3656.3|3654.3|3660.9|3657.9|3646.3|3643.3|1952
1749628800000|2025-06-11 08:00:00|3655.5|3653.5|3651.2|3649.2|3657.9|3655.6|3648|3646|1716
1749632400000|2025-06-11 09:00:00|3650.9|3648.9|3631.2|3628.2|3650.9|3648.9|3603.9|3600.9|3360
1749636000000|2025-06-11 10:00:00|3631.3|3629.3|3622.7|3619.7|3637.3|3635.3|3619.5|3617.5|2129
1749639600000|2025-06-11 11:00:00|3622.2|3619.2|3627.1|3624.1|3629.9|3627.9|3611.1|3609.1|2127
1749643200000|2025-06-11 12:00:00|3627.2|3624.2|3634.3|3632.3|3657.8|3654.8|3618.2|3616.2|3766
1749646800000|2025-06-11 13:00:00|3635.1|3632.1|3611.3|3609.3|3645.7|3643.3|3604.8|3602.8|5155
1749650400000|2025-06-11 14:00:00|3610.5|3608.5|3629.7|3627.7|3635.4|3633.4|3609.6|3607.1|3487
1749654000000|2025-06-11 15:00:00|3629.5|3627.5|3628.8|3626.8|3636.4|3634.1|3621|3618.9|3057
1749657600000|2025-06-11 16:00:00|3629|3627|3617.9|3615.9|3631.1|3628.8|3616.7|3614.7|2061
1749661200000|2025-06-11 17:00:00|3618.2|3616.2|3609.9|3607.9|3622|3620|3606.7|3604.7|2421
1749664800000|2025-06-11 18:00:00|3609.5|3607.5|3615.3|3613.3|3624.8|3622|3608|3605.7|3384
1749668400000|2025-06-11 19:00:00|3615.4|3613.4|3624.6|3622.6|3625.1|3622.8|3607|3605|2303
1749672000000|2025-06-11 20:00:00|3624.7|3622.7|3626.3|3624.3|3629.4|3627|3623.6|3620.4|909
1749679200000|2025-06-11 22:00:00|3629|3626|3634.7|3632.7|3636.1|3634.1|3625.7|3620.4|1056
1749682800000|2025-06-11 23:00:00|3634.4|3632.4|3637.4|3634.4|3638.2|3635.9|3627.5|3625.5|1085
1749686400000|2025-06-12 00:00:00|3637.6|3634.6|3632.7|3629.7|3639.4|3636.4|3629.5|3626.5|1560
1749690000000|2025-06-12 01:00:00|3633.1|3630.1|3633.6|3630.6|3640|3637.2|3631.5|3628.5|2604
1749693600000|2025-06-12 02:00:00|3633.5|3630.5|3633.7|3630.7|3638.3|3635.6|3628.3|3625.5|1948
1749697200000|2025-06-12 03:00:00|3634.3|3631.3|3639|3636|3641.9|3639|3631.7|3628.7|1402
1749700800000|2025-06-12 04:00:00|3638.8|3635.8|3636.6|3633.6|3639.6|3637.6|3634.5|3632|841
1749704400000|2025-06-12 05:00:00|3635.4|3633.4|3641.3|3638.3|3646.7|3644.4|3632.1|3629.6|1449
1749708000000|2025-06-12 06:00:00|3642.1|3639.1|3630.9|3628.9|3642.8|3639.8|3623.8|3621.8|2304
1749711600000|2025-06-12 07:00:00|3631.2|3629.2|3575.2|3572.2|3631.2|3629.2|3546.7|3544.7|3682
1749715200000|2025-06-12 08:00:00|3575.9|3572.9|3595.4|3592.4|3601.1|3599.1|3570.3|3568|3111
1749718800000|2025-06-12 09:00:00|3594.5|3591.5|3597.5|3594.5|3600.3|3598.3|3589.2|3586.2|2178
1749722400000|2025-06-12 10:00:00|3597.7|3594.7|3622.7|3619.7|3628.5|3625.5|3593.3|3591.3|2441
1749726000000|2025-06-12 11:00:00|3622.6|3619.6|3627.1|3624.1|3633.1|3630.7|3619.8|3617.3|2391
1749729600000|2025-06-12 12:00:00|3626.7|3623.7|3631.6|3629.6|3633.1|3631.1|3613.6|3611.4|2656
1749733200000|2025-06-12 13:00:00|3631.1|3629.1|3616.8|3614.8|3641|3639|3609.4|3606.8|4656
1749736800000|2025-06-12 14:00:00|3616.5|3614.5|3628.2|3626.2|3630.7|3628.7|3612.6|3610.5|3599
1749740400000|2025-06-12 15:00:00|3628.3|3626.3|3630.4|3628.4|3635.6|3633.6|3624|3622|2707
1749744000000|2025-06-12 16:00:00|3630.5|3628.5|3625.5|3623.5|3631.9|3629.6|3621.3|3619.3|2141
1749747600000|2025-06-12 17:00:00|3625.4|3623.4|3624.4|3622.4|3628.8|3626.8|3621.4|3619.4|1509
1749751200000|2025-06-12 18:00:00|3624.2|3622.2|3628.4|3626.4|3630.4|3628.4|3623.7|3621.7|961
1749754800000|2025-06-12 19:00:00|3628.2|3626.2|3637.4|3635.4|3637.9|3635.9|3627.3|3625.3|1020
1749758400000|2025-06-12 20:00:00|3637.2|3635.2|3635.7|3633.7|3638.3|3636.3|3633.1|3631.1|673
1749765600000|2025-06-12 22:00:00|3636.4|3633.4|3634.1|3632.1|3637.1|3634.1|3633.9|3630.9|622
1749769200000|2025-06-12 23:00:00|3633.9|3631.9|3640.8|3638.8|3641|3639|3632.4|3629.9|812
1749772800000|2025-06-13 00:00:00|3640.7|3638.7|3615.6|3612.6|3642.2|3639.2|3600|3597|3310
1749776400000|2025-06-13 01:00:00|3615.1|3612.1|3653.6|3651.6|3653.6|3651.6|3611.8|3608.8|2895
1749780000000|2025-06-13 02:00:00|3653.2|3651.2|3651.5|3649.5|3665.3|3663.1|3645.5|3642.5|2879
1749783600000|2025-06-13 03:00:00|3652.5|3649|3627.9|3624.9|3653.5|3651|3616.2|3613.2|2399
1749787200000|2025-06-13 04:00:00|3627|3625|3622.9|3620.9|3639.7|3637.7|3621.1|3618.7|1243
1749790800000|2025-06-13 05:00:00|3623.4|3620.4|3631.5|3629.5|3635|3632.5|3616|3613.9|1706
1749794400000|2025-06-13 06:00:00|3631.4|3629.4|3611.9|3609.9|3635.3|3632.6|3605|3602.7|2552
1749798000000|2025-06-13 07:00:00|3612.7|3610.7|3628.3|3626.3|3634.7|3632.5|3598.5|3596.5|2657
1749801600000|2025-06-13 08:00:00|3628.1|3626.1|3635.3|3633.3|3637.7|3635.5|3627.1|3625.1|2018
1749805200000|2025-06-13 09:00:00|3635.4|3633.4|3640.3|3638.3|3647.5|3645.5|3633.2|3631.2|2196
1749808800000|2025-06-13 10:00:00|3640.4|3638.4|3619.5|3617.5|3642.4|3640.4|3613.8|3611.7|2689
1749812400000|2025-06-13 11:00:00|3620.7|3618.7|3625.1|3622.1|3626|3624|3607.6|3605.6|2085
1749816000000|2025-06-13 12:00:00|3624.9|3623.1|3620.9|3618.9|3634.2|3632.2|3619.4|3617.4|2700
1749819600000|2025-06-13 13:00:00|3619.9|3617.9|3619.5|3614.3|3638|3635.9|3614.5|3612.5|4239
1749823200000|2025-06-13 14:00:00|3619.1|3613.7|3618.5|3615.5|3631.2|3629.2|3608.5|3605.9|3603
1749826800000|2025-06-13 15:00:00|3617.6|3615.6|3621.9|3619.9|3627.7|3625.7|3612.9|3610.5|2564
1749830400000|2025-06-13 16:00:00|3622.2|3620.2|3632.8|3630.8|3633.4|3631.2|3617.4|3615.4|1829
1749834000000|2025-06-13 17:00:00|3633.3|3631.3|3630.8|3628.8|3635|3633|3626.4|3624.4|1346
1749837600000|2025-06-13 18:00:00|3630.5|3628.5|3631.9|3629.9|3635.8|3633.8|3624.4|3622.4|1639
1749841200000|2025-06-13 19:00:00|3631.8|3629.8|3627.2|3625.2|3635.2|3633.2|3624.1|3622.1|1586
1749844800000|2025-06-13 20:00:00|3627.3|3625.3|3632.1|3629.1|3636.9|3633.9|3624.5|3621.8|1215
1750024800000|2025-06-15 22:00:00|3633.6|3630.6|3627.8|3625.8|3642.3|3639.3|3608.7|3606.7|1943
1750028400000|2025-06-15 23:00:00|3628.4|3626.4|3631.4|3629.4|3641|3638.5|3626.5|3624.3|1125
1750032000000|2025-06-16 00:00:00|3630.8|3628.8|3620.3|3618.3|3633.1|3630.7|3617.3|3615.3|2135
1750035600000|2025-06-16 01:00:00|3620.4|3618.4|3618.3|3615.3|3621.5|3619.3|3610.8|3608.8|2783
1750039200000|2025-06-16 02:00:00|3618.7|3615.7|3633.4|3631.4|3640.9|3638.5|3617.4|3615.3|2645
1750042800000|2025-06-16 03:00:00|3633.3|3631.3|3624.8|3622.8|3639.2|3637.2|3619.5|3617.5|1853
1750046400000|2025-06-16 04:00:00|3624.4|3622.4|3623.4|3620.4|3628.8|3626.7|3621.7|3619.4|1002
1750050000000|2025-06-16 05:00:00|3623.6|3620.6|3634.1|3631.1|3639.2|3637|3621.4|3619.4|2341
1750053600000|2025-06-16 06:00:00|3633.4|3631.4|3646.5|3644.5|3655.2|3653|3633.4|3631.1|4450
1750057200000|2025-06-16 07:00:00|3646.3|3644.3|3646|3644|3654.5|3652.5|3635.3|3633.3|2803
1750060800000|2025-06-16 08:00:00|3646.3|3644.3|3642.2|3640.2|3648.7|3646.7|3633.5|3631.5|2777
1750064400000|2025-06-16 09:00:00|3642.1|3640.1|3632.6|3630.6|3644.5|3642.5|3628.7|3626.7|2320
1750068000000|2025-06-16 10:00:00|3632.9|3630.9|3641.7|3638.7|3643.7|3641.5|3632.9|3630.9|1853
1750071600000|2025-06-16 11:00:00|3641.4|3638.4|3632.7|3629.7|3645|3642.8|3628.5|3626.5|2266
1750075200000|2025-06-16 12:00:00|3632.5|3630.5|3647.7|3645.7|3650.2|3648.2|3630.9|3628.9|2877
1750078800000|2025-06-16 13:00:00|3647.8|3645.8|3624.3|3622.3|3651.4|3649.4|3621|3618.6|6077
1750082400000|2025-06-16 14:00:00|3624.4|3622.4|3637.8|3635.8|3643.3|3641.3|3621.6|3619.6|5467
1750086000000|2025-06-16 15:00:00|3637.9|3635.9|3641.4|3639.4|3647.4|3645.4|3637.3|3635.3|3600
1750089600000|2025-06-16 16:00:00|3641.3|3639.3|3641.4|3639.4|3643.4|3641.4|3635.3|3633.3|2812
1750093200000|2025-06-16 17:00:00|3641.5|3639.5|3635.2|3633.2|3643.3|3641|3633.9|3631.9|2507
1750096800000|2025-06-16 18:00:00|3635.1|3633.1|3633.4|3631.4|3636.7|3634.5|3629.7|3627.7|2346
1750100400000|2025-06-16 19:00:00|3633.2|3631.2|3633.4|3631.4|3635.8|3633.8|3629.2|3627.2|2359
1750104000000|2025-06-16 20:00:00|3634.3|3631.3|3633.4|3631.4|3635.9|3633.6|3632.4|3629.9|666
1750111200000|2025-06-16 22:00:00|3634.7|3631.7|3634.2|3632.2|3636.2|3633.4|3631|3628|877
1750114800000|2025-06-16 23:00:00|3633.9|3631.9|3634.2|3631.2|3642|3639|3630.2|3627.7|938
1750118400000|2025-06-17 00:00:00|3634.7|3631.7|3629.3|3627.3|3640.5|3638.5|3624.6|3622.6|1720
1750122000000|2025-06-17 01:00:00|3629|3627|3639.5|3637.5|3641.5|3639.3|3629|3627|1650
1750125600000|2025-06-17 02:00:00|3640.5|3637.8|3638|3636|3647.6|3644.6|3635.5|3633|1630
1750129200000|2025-06-17 03:00:00|3637.4|3635|3625.4|3623.4|3641.4|3638.9|3615.8|3613.1|1722
1750132800000|2025-06-17 04:00:00|3625.1|3623.1|3644|3642|3645.7|3643.7|3625.1|3623.1|927
1750136400000|2025-06-17 05:00:00|3645|3642.2|3645.2|3642.2|3647.2|3644.8|3640.4|3638.4|1822
1750140000000|2025-06-17 06:00:00|3644.5|3642.5|3646.5|3644.5|3650.7|3648.4|3639.2|3637.2|2027
1750143600000|2025-06-17 07:00:00|3646.2|3644.2|3647.7|3645.7|3650.9|3647.9|3637.1|3635.1|1713
1750147200000|2025-06-17 08:00:00|3647.2|3645.2|3643.9|3640.9|3650.5|3648.3|3640.3|3638.3|2206
1750150800000|2025-06-17 09:00:00|3643.1|3641.1|3658.2|3656.2|3659.2|3657.2|3635.9|3633.7|2441
1750154400000|2025-06-17 10:00:00|3658.3|3656.3|3711.7|3709.7|3717.6|3715.6|3656.7|3654.7|3875
1750158000000|2025-06-17 11:00:00|3712|3710|3701.6|3699.6|3725.4|3723.4|3695.3|3693.3|3139
1750161600000|2025-06-17 12:00:00|3701.5|3699.5|3684.6|3682.6|3705.6|3703.6|3678.5|3675.7|3883
1750165200000|2025-06-17 13:00:00|3684.1|3682.1|3711.8|3709.8|3713.5|3711.5|3676|3674|6247
1750168800000|2025-06-17 14:00:00|3711.7|3709.7|3718.2|3716.2|3719.2|3716.8|3682.1|3680|6123
1750172400000|2025-06-17 15:00:00|3717.5|3715.5|3720.4|3718.4|3724.9|3722.9|3710.5|3708.5|3673
1750176000000|2025-06-17 16:00:00|3720.6|3718.6|3713.1|3711.1|3726.9|3724.9|3711.1|3709.1|3017
1750179600000|2025-06-17 17:00:00|3712.6|3710.6|3707.7|3705.7|3713.1|3711.1|3702.1|3700.1|2720
1750183200000|2025-06-17 18:00:00|3708|3706|3704.7|3702.7|3712.8|3710.8|3703.3|3701.1|2449
1750186800000|2025-06-17 19:00:00|3704.6|3702.6|3712.5|3710.5|3713.4|3711.4|3704.6|3702.6|2113
1750190400000|2025-06-17 20:00:00|3713|3711|3713.5|3711.5|3715.6|3713.6|3711.4|3709.4|913
1750197600000|2025-06-17 22:00:00|3716.7|3714.7|3712.7|3710.7|3718.9|3715.9|3711.5|3709|728
1750201200000|2025-06-17 23:00:00|3712.9|3710.9|3714.4|3711.4|3715.5|3713.5|3711.4|3709.4|560
1750204800000|2025-06-18 00:00:00|3713.7|3711.7|3714.3|3712.3|3719.3|3717.1|3707.8|3705.3|1187
1750208400000|2025-06-18 01:00:00|3714.1|3712.1|3715.4|3713.4|3721.7|3718.9|3712.1|3710.1|2313
1750212000000|2025-06-18 02:00:00|3715.2|3713.2|3718.8|3715.8|3719.8|3717.8|3707.5|3704.7|1902
1750215600000|2025-06-18 03:00:00|3717.8|3716.1|3726.2|3724.2|3728.5|3726.4|3715.4|3713.2|1862
1750219200000|2025-06-18 04:00:00|3725.7|3723.7|3727.5|3725.5|3730.2|3728|3725|3722.6|997
1750222800000|2025-06-18 05:00:00|3727.7|3725.7|3730.4|3727.4|3731.2|3728.9|3719.2|3717.2|2260
1750226400000|2025-06-18 06:00:00|3729.7|3727.7|3723.6|3721.6|3732.5|3730.5|3710.4|3708.4|2773
1750230000000|2025-06-18 07:00:00|3723|3721|3723.2|3721.2|3726.7|3724.7|3713.4|3711.1|1965
1750233600000|2025-06-18 08:00:00|3723.5|3721.5|3718.9|3716.9|3727.7|3725.6|3718.4|3716.2|1740
1750237200000|2025-06-18 09:00:00|3719.2|3717.2|3720|3718|3730.1|3728.1|3716.2|3714.2|1531
1750240800000|2025-06-18 10:00:00|3720.2|3718.2|3717.1|3715.1|3727.4|3724.6|3710.7|3708.4|1945
1750244400000|2025-06-18 11:00:00|3717.3|3715.3|3714.3|3712.3|3722.8|3720.8|3711.3|3709.3|1649
1750248000000|2025-06-18 12:00:00|3714.8|3712.8|3705.6|3703.6|3718|3716|3693.3|3691.3|2625
1750251600000|2025-06-18 13:00:00|3705.9|3703.9|3704.3|3702.3|3713.6|3711.3|3699.3|3697.3|3845
1750255200000|2025-06-18 14:00:00|3704.5|3702.5|3687.3|3685.3|3705.4|3703.4|3665|3662.8|6397
1750258800000|2025-06-18 15:00:00|3687.4|3685.4|3691.3|3689.3|3696.1|3694.1|3684.2|3682.2|2509
1750262400000|2025-06-18 16:00:00|3691.4|3689.4|3692.5|3690.5|3696|3694|3690.5|3688.5|1732
1750266000000|2025-06-18 17:00:00|3692.6|3690.6|3693.2|3684.2|3693.2|3691.2|3684.2|3682.2|1552
1750269600000|2025-06-18 18:00:00|3695.9|3686.9|3676.3|3674.3|3701|3698|3672.4|3670.4|5035
1750273200000|2025-06-18 19:00:00|3676.5|3674.5|3661.8|3659.8|3676.6|3674.6|3653.9|3651.9|4626
1750276800000|2025-06-18 20:00:00|3662.2|3660.2|3674.8|3672.8|3677.9|3675.4|3658.4|3656.4|1362
1750284000000|2025-06-18 22:00:00|3676.2|3673.2|3676.6|3673.6|3679.3|3676.5|3673.2|3670.6|554
1750287600000|2025-06-18 23:00:00|3675.9|3673.9|3676.1|3674.1|3678.1|3675.7|3671.8|3669.1|711
1750291200000|2025-06-19 00:00:00|3675.9|3673.9|3678|3675|3679.7|3677.2|3672.8|3670.1|1350
1750294800000|2025-06-19 01:00:00|3677.5|3675.5|3663.3|3661.3|3678.5|3676.3|3662.8|3660.3|2130
1750298400000|2025-06-19 02:00:00|3664.3|3661.5|3670.5|3668.5|3673.9|3671.9|3660.8|3658.3|1401
1750302000000|2025-06-19 03:00:00|3671|3669|3677.6|3674.6|3680.2|3677.5|3670|3667.5|1079
1750305600000|2025-06-19 04:00:00|3677.3|3675.3|3677.1|3674.1|3677.6|3675.6|3667.5|3665|877
1750309200000|2025-06-19 05:00:00|3676.7|3673.7|3663.2|3661.2|3679.2|3677.2|3658.7|3656.7|1620
1750312800000|2025-06-19 06:00:00|3662.9|3660.9|3643.2|3641.2|3663.7|3661.2|3625.3|3622.7|4396
1750316400000|2025-06-19 07:00:00|3642.7|3640.7|3630.1|3627.1|3643.7|3641.4|3623.6|3621.6|2924
1750320000000|2025-06-19 08:00:00|3630.6|3627.6|3638.4|3635.4|3644|3642|3628.1|3625.6|1983
1750323600000|2025-06-19 09:00:00|3638.5|3635.5|3637.5|3635.5|3645.1|3642.5|3634.5|3632|1624
1750327200000|2025-06-19 10:00:00|3637.6|3635.6|3634.2|3632.2|3644.1|3641.6|3634.2|3631.7|1409
1750330800000|2025-06-19 11:00:00|3634|3631|3636.3|3634.3|3640.9|3638.9|3626|3619|2106
1750334400000|2025-06-19 12:00:00|3636.6|3634.6|3634.5|3632.5|3644.5|3641.5|3627|3624.6|2322
1750338000000|2025-06-19 13:00:00|3634.8|3632.8|3630.2|3628.2|3642.3|3640.3|3622.1|3620.1|3391
1750341600000|2025-06-19 14:00:00|3629.7|3627.7|3636.6|3634.6|3640.9|3638.9|3625.8|3623.3|2586
1750345200000|2025-06-19 15:00:00|3636.3|3634.3|3639.4|3637.4|3641.8|3639.5|3629.3|3627.3|2362
1750348800000|2025-06-19 16:00:00|3639.7|3637.7|3638.1|3636.1|3640.9|3638.8|3635.4|3633.4|1600
1750352400000|2025-06-19 17:00:00|3637.8|3635.8|3640.1|3638.1|3642.2|3640.2|3636.8|3634.5|1191
1750356000000|2025-06-19 18:00:00|3639.5|3637.5|3640.4|3638.4|3642.3|3640.3|3639|3637|399
1750370400000|2025-06-19 22:00:00|3640.9|3637.9|3642.2|3640.2|3646.2|3642|3639.4|3636.4|784
1750374000000|2025-06-19 23:00:00|3642.5|3640.5|3641|3639|3643.3|3641|3639.2|3637|751
1750377600000|2025-06-20 00:00:00|3640.5|3638.5|3640.5|3638.5|3642.9|3640.7|3634.5|3632.5|1041
1750381200000|2025-06-20 01:00:00|3640.2|3638.2|3629|3627|3641.5|3639.2|3628.7|3626.2|2355
1750384800000|2025-06-20 02:00:00|3628.7|3626.7|3579|3576|3633.7|3631.5|3571.2|3569.2|3502
1750388400000|2025-06-20 03:00:00|3578.2|3576.2|3581.8|3579.8|3586.3|3584.3|3568.1|3565.7|2393
1750392000000|2025-06-20 04:00:00|3581.6|3579.6|3574.1|3572.1|3583.6|3581.2|3567.7|3565.2|863
1750395600000|2025-06-20 05:00:00|3574.4|3572.4|3559.9|3557.9|3577.4|3574.9|3555|3552.1|2165
1750399200000|2025-06-20 06:00:00|3560.1|3558.1|3563|3561|3568.3|3565.7|3552.2|3549.7|2982
1750402800000|2025-06-20 07:00:00|3562.7|3560.7|3591.7|3589.7|3592.7|3590.7|3559.3|3556.7|2509
1750406400000|2025-06-20 08:00:00|3591.3|3589.3|3604.3|3602.3|3610.7|3608.7|3589.8|3587.8|2346
1750410000000|2025-06-20 09:00:00|3604.1|3602.1|3613.6|3611.6|3615.9|3613.7|3590.8|3587.8|2243
1750413600000|2025-06-20 10:00:00|3613.7|3611.7|3613.5|3611.5|3617.2|3615.2|3609.3|3607.3|1934
1750417200000|2025-06-20 11:00:00|3614|3612|3600.8|3598.8|3616.6|3614.3|3597.6|3595.1|2208
1750420800000|2025-06-20 12:00:00|3601.5|3599.5|3601.9|3599.9|3612.1|3609.7|3598.7|3596.5|2983
1750424400000|2025-06-20 13:00:00|3602|3600|3604.7|3602.7|3611.4|3609.4|3591.1|3589.1|5249
1750428000000|2025-06-20 14:00:00|3605.6|3602.6|3597.5|3595.5|3606.6|3604.6|3585.7|3583.7|4678
1750431600000|2025-06-20 15:00:00|3597.7|3595.7|3598.1|3596.1|3601.6|3599.5|3590.5|3588.4|2937
1750435200000|2025-06-20 16:00:00|3598.4|3596.4|3603.5|3601.5|3604|3602|3594.9|3592.9|2153
1750438800000|2025-06-20 17:00:00|3603.9|3601.9|3607.1|3605.1|3608.5|3606.3|3601.1|3599.1|1591
1750442400000|2025-06-20 18:00:00|3607|3605|3605.7|3603.7|3608.8|3606.8|3602.6|3600.6|1262
1750446000000|2025-06-20 19:00:00|3605.8|3603.8|3602.8|3600.8|3609.2|3607.2|3601.5|3599.5|1488
1750449600000|2025-06-20 20:00:00|3602.1|3600.1|3601|3598|3605.7|3602.7|3600.1|3597.1|837
1750629600000|2025-06-22 22:00:00|3594.8|3591.8|3608.8|3605.8|3613.5|3611.5|3584.7|3581.3|1973
1750633200000|2025-06-22 23:00:00|3608.3|3605.3|3609.9|3606.9|3613.6|3610.9|3606.8|3604.1|830
1750636800000|2025-06-23 00:00:00|3609.6|3607.6|3604.9|3601.9|3612.8|3610.5|3598.2|3595.5|1609
1750640400000|2025-06-23 01:00:00|3605.9|3602.9|3601.9|3598.9|3615.6|3612.9|3589.6|3587.3|3082
1750644000000|2025-06-23 02:00:00|3601.2|3599.2|3602.7|3600.7|3609.6|3607.4|3600.9|3598.7|1517
1750647600000|2025-06-23 03:00:00|3602.4|3600.4|3611.4|3608.4|3614|3611.7|3601.8|3599.7|1302
1750651200000|2025-06-23 04:00:00|3611.1|3609.1|3605.4|3603.4|3614.3|3612.1|3603.6|3600.6|801
1750654800000|2025-06-23 05:00:00|3605.7|3603.7|3604.8|3602.8|3613|3610.7|3595.2|3592.8|1979
1750658400000|2025-06-23 06:00:00|3605.3|3603.3|3613.5|3611.5|3614.5|3612.1|3598.5|3596.5|1995
1750662000000|2025-06-23 07:00:00|3613.8|3611.8|3612.1|3610.1|3615.9|3613.6|3605|3603|1689
1750665600000|2025-06-23 08:00:00|3612.3|3610.3|3622.1|3620.1|3623.6|3621.4|3611.1|3609.1|1871
1750669200000|2025-06-23 09:00:00|3622|3620|3615.2|3613.2|3623.9|3621.5|3607.6|3605.2|1853
1750672800000|2025-06-23 10:00:00|3614.4|3612.4|3613.6|3611.6|3624.8|3622.2|3613|3610.8|1373
1750676400000|2025-06-23 11:00:00|3613.8|3611.8|3622.5|3620.5|3625.8|3623.2|3612|3610|1896
1750680000000|2025-06-23 12:00:00|3624.5|3622.5|3607.2|3605.2|3625.1|3622.5|3595.3|3592.5|2481
1750683600000|2025-06-23 13:00:00|3606.6|3604.6|3622.4|3619.4|3625.6|3623.5|3602.8|3600.8|4619
1750687200000|2025-06-23 14:00:00|3622.9|3619.9|3627.3|3625.3|3631.5|3629.5|3616|3614|4195
1750690800000|2025-06-23 15:00:00|3627.5|3625.5|3630.3|3628.3|3635.7|3633.4|3626.8|3624.8|2103
1750694400000|2025-06-23 16:00:00|3630.6|3628.6|3624.9|3622.9|3631.8|3629.8|3617.3|3615.3|2694
1750698000000|2025-06-23 17:00:00|3624.5|3622.5|3633.6|3631.6|3634|3632|3620.3|3618.3|2404
1750701600000|2025-06-23 18:00:00|3633.9|3631.9|3631.6|3629.6|3637.7|3635.4|3628.4|3626.2|1622
1750705200000|2025-06-23 19:00:00|3631.7|3629.7|3627.1|3625.1|3635.2|3633.2|3626.9|3624.9|1007
1750708800000|2025-06-23 20:00:00|3627.3|3625.3|3611.3|3608.3|3629.1|3627.1|3608.7|3606.2|1624
1750716000000|2025-06-23 22:00:00|3611|3609|3596|3593|3612.2|3609.3|3561.8|3558.8|2026
1750719600000|2025-06-23 23:00:00|3597|3594|3591.5|3588.5|3601.2|3598.2|3588.3|3585.3|1344
1750723200000|2025-06-24 00:00:00|3590.8|3588.8|3609.5|3607.5|3610.5|3608.3|3584|3581|2678
1750726800000|2025-06-24 01:00:00|3610.2|3608.2|3603.9|3601.9|3614.5|3612|3598.1|3595.9|3509
1750730400000|2025-06-24 02:00:00|3604.1|3602.1|3613.6|3611.6|3614.1|3612.1|3604.1|3601.4|2311
1750734000000|2025-06-24 03:00:00|3613.8|3611.8|3614.2|3612.2|3621.4|3619.3|3611.5|3609.4|1569
1750737600000|2025-06-24 04:00:00|3614|3612|3618|3616|3619|3617|3610.3|3608.3|1176
1750741200000|2025-06-24 05:00:00|3617.9|3615.9|3610.1|3608.1|3620.5|3618.3|3599.5|3597.5|2618
1750744800000|2025-06-24 06:00:00|3610.4|3608.4|3605.5|3603.5|3611.8|3609.6|3594.2|3591.7|3657
1750748400000|2025-06-24 07:00:00|3606.5|3604.8|3612.6|3610.6|3613.7|3611.7|3598.2|3595.6|3348
1750752000000|2025-06-24 08:00:00|3612.9|3610.9|3615.5|3613.5|3616.4|3614.4|3609|3607|2445
1750755600000|2025-06-24 09:00:00|3615.3|3613.3|3606.4|3604.4|3616.5|3614.5|3605.6|3602.9|2652
1750759200000|2025-06-24 10:00:00|3606.6|3604.6|3610.9|3608.9|3618.2|3616.2|3606.1|3604.1|1877
1750762800000|2025-06-24 11:00:00|3610.7|3608.7|3616.2|3614.2|3618|3616|3606.7|3604.6|2567
1750766400000|2025-06-24 12:00:00|3615.6|3612.6|3585.5|3583.5|3616.8|3614.1|3564.8|3562.8|4215
1750770000000|2025-06-24 13:00:00|3586.2|3583.2|3537.2|3534.2|3601.5|3599.1|3529.1|3526.6|6903
1750773600000|2025-06-24 14:00:00|3537.3|3534.3|3549.5|3547.5|3554|3552|3531.1|3528.7|4909
1750777200000|2025-06-24 15:00:00|3549.6|3547.6|3572.3|3570.3|3575.8|3573.8|3548.5|3546.5|3425
1750780800000|2025-06-24 16:00:00|3572.5|3570.5|3576.7|3574.7|3578.7|3576.5|3570.3|3568.3|1846
1750784400000|2025-06-24 17:00:00|3577.4|3574.4|3584.1|3582.1|3586.6|3584.6|3577.2|3574.4|1957
1750788000000|2025-06-24 18:00:00|3584.2|3582.2|3587.6|3585.6|3589.7|3587.7|3582.8|3580.8|1538
1750791600000|2025-06-24 19:00:00|3587.3|3585.3|3591.3|3589.3|3592.5|3590.5|3585|3583|1413
1750795200000|2025-06-24 20:00:00|3591.6|3588.6|3594|3591|3595.1|3592.4|3589.8|3587.8|629
1750802400000|2025-06-24 22:00:00|3594.8|3591.8|3595|3593|3597|3594.5|3593.6|3591.2|388
1750806000000|2025-06-24 23:00:00|3595.2|3593.2|3595.7|3593.7|3598.5|3596|3594|3592|314
1750809600000|2025-06-25 00:00:00|3595.8|3592.8|3595.6|3593.6|3597.9|3595.5|3593|3591|1121
1750813200000|2025-06-25 01:00:00|3596.4|3594.4|3596.9|3594.9|3600.4|3598.2|3592|3589.4|2452
1750816800000|2025-06-25 02:00:00|3597.2|3595.2|3596|3594|3599.2|3596.7|3591.3|3588.8|1647
1750820400000|2025-06-25 03:00:00|3596.1|3594.1|3593.5|3591.5|3600.5|3598.1|3592.2|3589.7|1258
1750824000000|2025-06-25 04:00:00|3593.3|3591.3|3597.2|3595.2|3598.1|3595.7|3591.3|3588.6|629
1750827600000|2025-06-25 05:00:00|3597|3595|3600.9|3598.9|3603.1|3601.1|3596.2|3593.5|1583
1750831200000|2025-06-25 06:00:00|3601|3599|3604.6|3601.6|3606.3|3604.1|3595.9|3593.2|1926
1750834800000|2025-06-25 07:00:00|3604.7|3601.7|3600.6|3598.6|3606.7|3604.5|3593.8|3591.3|2106
1750838400000|2025-06-25 08:00:00|3600.1|3598.1|3588.9|3586.9|3601.3|3599.3|3581.1|3579.1|2066
1750842000000|2025-06-25 09:00:00|3588.8|3586.8|3577.3|3575.3|3588.8|3586.8|3570.4|3568.2|1992
1750845600000|2025-06-25 10:00:00|3577.4|3575.4|3575.9|3573.9|3583.2|3581.2|3571.4|3569.4|1618
1750849200000|2025-06-25 11:00:00|3576.2|3574.2|3577.3|3575.3|3579.7|3577.7|3568.4|3566.2|1569
1750852800000|2025-06-25 12:00:00|3576.6|3574.6|3581.8|3579.8|3586.8|3584.8|3573.4|3571.4|2131
1750856400000|2025-06-25 13:00:00|3582|3580|3586.6|3583.6|3588.7|3586.7|3571.6|3569.6|3818
1750860000000|2025-06-25 14:00:00|3586.8|3583.8|3595.6|3593.6|3600.5|3598.5|3584.3|3582.3|3636
1750863600000|2025-06-25 15:00:00|3595.5|3593.5|3602.4|3600.4|3605.2|3603.2|3595.1|3593.1|2618
1750867200000|2025-06-25 16:00:00|3602.6|3600.6|3617.9|3615.9|3620.9|3618.9|3602.6|3600.6|2414
1750870800000|2025-06-25 17:00:00|3617.4|3615.4|3624.6|3622.6|3624.6|3622.6|3613.3|3611.3|1847
1750874400000|2025-06-25 18:00:00|3625.1|3623.1|3626|3624|3626.5|3624.5|3621.6|3619.6|1680
1750878000000|2025-06-25 19:00:00|3626.1|3624.1|3632.9|3630.9|3633.5|3631.5|3625.3|3623.3|1177
1750881600000|2025-06-25 20:00:00|3633.2|3631.2|3627.9|3625.9|3633.3|3631.3|3627.4|3625.2|1001
1750888800000|2025-06-25 22:00:00|3628|3625|3630.1|3628.1|3631.7|3629.6|3624.8|3622.1|675
1750892400000|2025-06-25 23:00:00|3630|3628|3635.7|3632.7|3637.7|3635.3|3629.6|3627.6|767
1750896000000|2025-06-26 00:00:00|3635.5|3633.5|3632.8|3629.8|3640.6|3637.6|3632.8|3629.8|1215
1750899600000|2025-06-26 01:00:00|3633.1|3630.1|3626|3623|3639.6|3637|3625.6|3622.6|2875
1750903200000|2025-06-26 02:00:00|3626.5|3623.5|3637|3635|3640.2|3637.2|3625.5|3623.2|2333
1750906800000|2025-06-26 03:00:00|3637.4|3635.4|3640.2|3637.2|3643|3641|3636.1|3633.4|1336
1750910400000|2025-06-26 04:00:00|3640|3637|3641.3|3638.3|3642.2|3639.4|3634.7|3631.7|1163
1750914000000|2025-06-26 05:00:00|3641.6|3638.6|3633.9|3630.9|3641.6|3638.6|3632.9|3630.2|2383
1750917600000|2025-06-26 06:00:00|3633.6|3630.6|3639.4|3637.4|3640.7|3638.4|3625.2|3623.2|2974
1750921200000|2025-06-26 07:00:00|3639.2|3637.2|3641.4|3639.4|3642|3639.5|3630|3627.1|2162
1750924800000|2025-06-26 08:00:00|3641.5|3639.5|3680.5|3677.5|3684.9|3681.9|3636.9|3634.4|3564
1750928400000|2025-06-26 09:00:00|3680.6|3677.6|3669.5|3666.5|3685.1|3682.1|3659.6|3656.6|3614
1750932000000|2025-06-26 10:00:00|3669.1|3666.1|3662.5|3659.5|3670.6|3667.8|3655.7|3652.7|2300
1750935600000|2025-06-26 11:00:00|3661.8|3658.8|3663.3|3661.3|3665.4|3663|3645.6|3643.3|2520
1750939200000|2025-06-26 12:00:00|3663.9|3661.9|3640.8|3637.8|3669.4|3667.4|3638.4|3635.5|3868
1750942800000|2025-06-26 13:00:00|3641.7|3638.7|3648.4|3645.4|3657.9|3655|3627.2|3625.2|7161
1750946400000|2025-06-26 14:00:00|3649|3646|3656.8|3654.8|3661|3658.5|3647.5|3644.7|5113
1750950000000|2025-06-26 15:00:00|3657|3655|3667.5|3665.5|3667.6|3665.6|3655.6|3653.6|3729
1750953600000|2025-06-26 16:00:00|3667.6|3665.6|3669|3667|3670.9|3668.9|3665.1|3663.1|2752
1750957200000|2025-06-26 17:00:00|3668.9|3666.9|3665.8|3663.8|3672.7|3670.7|3665.1|3663.1|2535
1750960800000|2025-06-26 18:00:00|3665.9|3663.9|3665.5|3663.5|3667.5|3665.4|3662.1|3659.6|1770
1750964400000|2025-06-26 19:00:00|3664.9|3662.9|3670.2|3668.2|3671.5|3669.4|3659.1|3657.1|1704
1750968000000|2025-06-26 20:00:00|3669.6|3667.6|3667.1|3665.1|3671.3|3669.3|3664.5|3662.5|872
1750975200000|2025-06-26 22:00:00|3668.2|3665.2|3666.7|3663.7|3671|3668|3664.9|3661.9|712
1750978800000|2025-06-26 23:00:00|3666.8|3663.8|3665.2|3662.2|3669.7|3666.7|3662.9|3659.9|810
1750982400000|2025-06-27 00:00:00|3665|3662|3661.8|3659.8|3668.2|3666.1|3660.8|3658.3|1749
1750986000000|2025-06-27 01:00:00|3661.5|3659.5|3663.6|3661.6|3666.4|3664.4|3653.2|3651.2|3852
1750989600000|2025-06-27 02:00:00|3664|3662|3668.5|3666.5|3670.1|3667.8|3660.9|3658.4|3051
1750993200000|2025-06-27 03:00:00|3668.3|3666.3|3642.2|3640.2|3673.9|3671.7|3641.1|3639.1|3506
1750996800000|2025-06-27 04:00:00|3642|3640|3648.4|3646.4|3655.1|3652.7|3640.6|3638.4|1942
1751000400000|2025-06-27 05:00:00|3648.6|3646.6|3660.8|3657.8|3664.9|3661.9|3648.1|3645.9|2356
1751004000000|2025-06-27 06:00:00|3660.9|3657.9|3648.8|3646.8|3663|3660.3|3644.6|3642.5|3847
1751007600000|2025-06-27 07:00:00|3648.7|3646.7|3610.6|3608.6|3650.2|3647.8|3609.2|3607.2|4275
1751011200000|2025-06-27 08:00:00|3611.4|3609.4|3607.8|3605.8|3620.5|3618.3|3602.8|3600.8|3916
1751014800000|2025-06-27 09:00:00|3608|3606|3591.1|3589.1|3609.2|3607|3580.7|3577.7|4248
1751018400000|2025-06-27 10:00:00|3591.3|3589.3|3601.2|3599.2|3604.9|3602.4|3591.1|3588.6|2736
1751022000000|2025-06-27 11:00:00|3601.5|3599.5|3604.6|3602.6|3607|3604|3591.9|3589.6|3107
1751025600000|2025-06-27 12:00:00|3604.5|3602.5|3599.3|3597.3|3611.6|3608.7|3590.3|3587.3|4848
1751029200000|2025-06-27 13:00:00|3599.5|3596.5|3603.9|3598.5|3605.1|3602.4|3581.8|3579.2|7871
1751032800000|2025-06-27 14:00:00|3604.2|3598.8|3612.2|3610.2|3615.9|3613.9|3598.4|3595.7|5922
1751036400000|2025-06-27 15:00:00|3612.3|3610.3|3613.7|3611.7|3618.9|3616.9|3609.3|3607.3|3787
1751040000000|2025-06-27 16:00:00|3613.6|3611.6|3618.1|3616.1|3622.2|3620.2|3613.1|3611.1|2651
1751043600000|2025-06-27 17:00:00|3618.2|3616.2|3612.7|3610.7|3618.5|3616.4|3609.1|3607.1|2607
1751047200000|2025-06-27 18:00:00|3613|3611|3602.3|3600.3|3613.5|3611.5|3597.4|3595.4|2476
1751050800000|2025-06-27 19:00:00|3602.1|3600.1|3592.7|3590.7|3602.8|3600.8|3590.1|3588.1|1985
1751054400000|2025-06-27 20:00:00|3592.6|3590.6|3600.3|3597.3|3602.2|3599.2|3588.5|3586.5|991
1751234400000|2025-06-29 22:00:00|3605.8|3602.8|3576.5|3573.5|3610.3|3607.3|3542.5|3540.4|3014
1751238000000|2025-06-29 23:00:00|3576|3573|3578.2|3575.2|3589.5|3586.5|3575.5|3572.5|1427
1751241600000|2025-06-30 00:00:00|3578|3575|3589.4|3587.4|3591.5|3588.7|3577.2|3574.2|1470
1751245200000|2025-06-30 01:00:00|3588.9|3586.9|3599.2|3596.2|3608.7|3605.7|3584.7|3581.7|2920
1751248800000|2025-06-30 02:00:00|3599.7|3596.7|3608.1|3605.1|3610.2|3607.2|3598.6|3595.6|1397
1751252400000|2025-06-30 03:00:00|3607.5|3604.5|3613.5|3610.5|3619.1|3616.1|3607.5|3604.5|1161
1751256000000|2025-06-30 04:00:00|3613.3|3610.3|3617.5|3614.5|3619.5|3616.5|3612.2|3609.2|740
1751259600000|2025-06-30 05:00:00|3617.3|3614.3|3617.6|3614.6|3621|3618.5|3616.4|3613.8|1346
1751263200000|2025-06-30 06:00:00|3617.8|3614.8|3622.4|3619.4|3624|3621.2|3616.7|3613.7|2430
1751266800000|2025-06-30 07:00:00|3622|3620|3613.5|3610.5|3624.2|3622.2|3608.6|3606.6|1805
1751270400000|2025-06-30 08:00:00|3613.3|3610.3|3615.7|3613.7|3621.7|3619.4|3611.6|3609.6|1522
1751274000000|2025-06-30 09:00:00|3615.2|3613.2|3609.8|3606.8|3615.8|3613.2|3600.8|3598.6|1834
1751277600000|2025-06-30 10:00:00|3610.1|3607.1|3604.8|3601.8|3612.9|3609.9|3603|3600|1366
1751281200000|2025-06-30 11:00:00|3605.1|3602.1|3592.3|3590.3|3605.4|3602.4|3584.2|3581.7|2192
1751284800000|2025-06-30 12:00:00|3592.2|3590.2|3600.7|3598.7|3605.9|3603.9|3590|3587.8|2683
1751288400000|2025-06-30 13:00:00|3601|3599|3603.6|3601.6|3609.4|3607.1|3594.1|3591.9|4054
1751292000000|2025-06-30 14:00:00|3603.8|3601.8|3597.4|3595.4|3605.6|3603.4|3591.8|3589.8|2610
1751295600000|2025-06-30 15:00:00|3597.5|3595.5|3596.1|3594.1|3602.6|3600.1|3591|3589|1904
1751299200000|2025-06-30 16:00:00|3596.4|3594.4|3602.3|3599.3|3602.9|3600.1|3595.5|3593.5|1162
1751302800000|2025-06-30 17:00:00|3603.3|3600.3|3597.5|3595.5|3604.8|3602.1|3594.5|3592.5|1341
1751306400000|2025-06-30 18:00:00|3597.3|3595.3|3606.2|3604.2|3607|3605|3596.9|3594.9|768
1751310000000|2025-06-30 19:00:00|3606.5|3604.5|3610|3608|3612.8|3610.2|3605.5|3603.5|1010
1751313600000|2025-06-30 20:00:00|3609.8|3607.8|3611.6|3609.6|3612.7|3610.5|3608.2|3606.2|548
1751320800000|2025-06-30 22:00:00|3613.2|3610.2|3613.7|3610.7|3615.6|3613.1|3611.5|3608.5|622
1751324400000|2025-06-30 23:00:00|3613.5|3611.5|3617.2|3614.2|3617.9|3614.9|3612.3|3610|824
1751328000000|2025-07-01 00:00:00|3617.4|3614.4|3615.1|3612.1|3618.2|3615.2|3613.7|3610.8|1271
1751331600000|2025-07-01 01:00:00|3615.9|3612.9|3592.7|3589.7|3620.3|3617.5|3592.1|3589.7|3064
1751335200000|2025-07-01 02:00:00|3592|3590|3589.9|3586.9|3593.7|3590.7|3581.8|3579|2302
1751338800000|2025-07-01 03:00:00|3589.8|3586.8|3604.1|3601.1|3604.9|3601.9|3583.2|3580.2|1579
1751342400000|2025-07-01 04:00:00|3604.2|3601.2|3619.1|3617.1|3620.5|3617.6|3603.9|3600.9|1356
1751346000000|2025-07-01 05:00:00|3619.9|3616.9|3613.5|3610.5|3621.1|3618.3|3608.1|3605.1|2376
1751349600000|2025-07-01 06:00:00|3613.4|3610.4|3626.8|3624.8|3628.9|3626.7|3606.2|3603.7|3021
1751353200000|2025-07-01 07:00:00|3627.2|3625.2|3625.4|3622.4|3652.7|3650.7|3611.4|3609.4|3993
1751356800000|2025-07-01 08:00:00|3625.1|3622.1|3632.9|3630.9|3639|3636.5|3622.5|3619.5|2425
1751360400000|2025-07-01 09:00:00|3633.1|3631.1|3651.8|3648.8|3663.3|3660.5|3632.1|3630.1|2788
1751364000000|2025-07-01 10:00:00|3652.4|3649.4|3651.4|3648.4|3653|3651|3641.9|3639.2|2190
1751367600000|2025-07-01 11:00:00|3651|3648|3644|3641|3658|3656|3640.7|3638.7|2534
1751371200000|2025-07-01 12:00:00|3644.5|3641.5|3631.5|3629.5|3656.5|3654.5|3627.1|3625.1|4176
1751374800000|2025-07-01 13:00:00|3631.7|3628.7|3640.4|3635|3641|3638.3|3620.7|3618.7|5345
1751378400000|2025-07-01 14:00:00|3640.2|3633.9|3635.2|3633.2|3645.1|3643.1|3631.2|3629.2|4527
1751382000000|2025-07-01 15:00:00|3635|3633|3622.8|3620.8|3635.5|3633.5|3610.7|3608.7|3860
1751385600000|2025-07-01 16:00:00|3623.2|3621.2|3621.5|3619.5|3628.8|3626.8|3620.6|3618.4|2327
1751389200000|2025-07-01 17:00:00|3621|3619|3618.6|3616.6|3624|3622|3615.3|3612.7|1637
1751392800000|2025-07-01 18:00:00|3618.5|3616.5|3614.4|3612.4|3618.8|3616.5|3613|3610.9|1100
1751396400000|2025-07-01 19:00:00|3614|3612|3602.6|3600.6|3614.1|3612.1|3601.4|3599.4|1538
1751400000000|2025-07-01 20:00:00|3602.5|3600.5|3604.8|3602.8|3607|3605|3600.1|3598.1|680
1751407200000|2025-07-01 22:00:00|3605.3|3602.3|3610|3607|3610.2|3607.2|3600.2|3597.2|790
1751410800000|2025-07-01 23:00:00|3610.2|3607.2|3610.5|3608.5|3612.1|3609.2|3607.5|3604.5|563
1751414400000|2025-07-02 00:00:00|3610.7|3608.7|3611.9|3609.9|3614.6|3612.4|3605.9|3603.3|1808
1751418000000|2025-07-02 01:00:00|3612.3|3610.3|3609.2|3607.2|3617.9|3615.5|3606.9|3603.9|2768
1751421600000|2025-07-02 02:00:00|3609.3|3607.3|3618.7|3616.7|3620.5|3618|3602.7|3599.7|2822
1751425200000|2025-07-02 03:00:00|3618.8|3616.8|3600.8|3597.8|3621.9|3619.7|3592.3|3589.5|2038
1751428800000|2025-07-02 04:00:00|3600.3|3597.3|3612.4|3609.4|3614.7|3611.7|3597.3|3594.5|1161
1751432400000|2025-07-02 05:00:00|3612.5|3609.5|3611|3608|3618.5|3616.5|3605.6|3603.1|1896
1751436000000|2025-07-02 06:00:00|3610.6|3607.6|3601.6|3599.6|3612.2|3610.2|3597.6|3595.6|2282
1751439600000|2025-07-02 07:00:00|3600|3598|3610.8|3608.8|3611.9|3609.4|3588.5|3586|2627
1751443200000|2025-07-02 08:00:00|3610.1|3608.1|3614.7|3611.7|3617.5|3615.2|3604.8|3602.8|2196
1751446800000|2025-07-02 09:00:00|3614.6|3612.7|3623.7|3621.7|3627|3624.5|3612.8|3610.8|1905
1751450400000|2025-07-02 10:00:00|3623.6|3621.6|3631|3629|3634.9|3632.8|3620.5|3618.5|1315
1751454000000|2025-07-02 11:00:00|3631.5|3629.5|3627|3625|3639|3636.3|3623.7|3621.7|1649
1751457600000|2025-07-02 12:00:00|3627.7|3624.7|3621.5|3619.5|3641|3639|3619.2|3617.2|4007
1751461200000|2025-07-02 13:00:00|3620|3618|3630.9|3627.9|3637.4|3635.2|3618.6|3616.5|4911
1751464800000|2025-07-02 14:00:00|3631.1|3628.1|3644.8|3642.8|3646.1|3644.1|3628|3626|4049
1751468400000|2025-07-02 15:00:00|3644.9|3642.9|3647.1|3645.1|3649.2|3646.8|3642.4|3640.3|2840
1751472000000|2025-07-02 16:00:00|3647|3645|3648.3|3646.3|3650.7|3648.4|3645.9|3643.8|2028
1751475600000|2025-07-02 17:00:00|3648.2|3646.2|3652.3|3650.3|3653.5|3651.1|3647.9|3645.9|1279
1751479200000|2025-07-02 18:00:00|3652.4|3650.4|3654.3|3652.3|3655|3653|3649.5|3647.5|1210
1751482800000|2025-07-02 19:00:00|3654.9|3652.9|3658.3|3656.3|3659.4|3657.2|3654.4|3652.4|1062
1751486400000|2025-07-02 20:00:00|3658.6|3656.6|3656.5|3654.5|3659.3|3657.3|3656.4|3653.4|462
1751493600000|2025-07-02 22:00:00|3659.3|3656.3|3659.4|3656.4|3660.8|3657.8|3656.8|3653.8|507
1751497200000|2025-07-02 23:00:00|3658.9|3655.9|3643.1|3640.1|3659.4|3656.7|3640.1|3637.4|854
1751500800000|2025-07-03 00:00:00|3643|3640|3641.4|3638.4|3645.1|3643.1|3637|3634.4|1084
1751504400000|2025-07-03 01:00:00|3641.6|3638.6|3642.4|3639.4|3647|3644.5|3636.4|3634.3|1442
1751508000000|2025-07-03 02:00:00|3642.2|3639.2|3644.4|3641.4|3645|3642|3636.5|3633.7|1055
1751511600000|2025-07-03 03:00:00|3644.2|3642.2|3638.1|3635.1|3645.5|3642.7|3635.8|3632.8|792
1751515200000|2025-07-03 04:00:00|3638.3|3635.3|3644.3|3641.3|3649.2|3646.2|3638.1|3635.1|588
1751518800000|2025-07-03 05:00:00|3644.5|3641.5|3677.1|3674.1|3678|3675|3641|3638.3|2433
1751522400000|2025-07-03 06:00:00|3677.8|3674.8|3677|3675|3685.4|3683.4|3675.6|3673.1|2922
1751526000000|2025-07-03 07:00:00|3676.9|3674.9|3692.9|3689.9|3698.5|3696.2|3676.2|3674.2|1939
1751529600000|2025-07-03 08:00:00|3691.9|3690.1|3705.4|3703.4|3708.4|3706.4|3691.9|3689.4|2140
1751533200000|2025-07-03 09:00:00|3705.6|3703.6|3684.1|3682.1|3706.9|3704.5|3669.9|3667.8|2935
1751536800000|2025-07-03 10:00:00|3684.4|3682.4|3693.2|3690.2|3698|3695.4|3679.6|3676.6|1804
1751540400000|2025-07-03 11:00:00|3692.4|3689.4|3687.9|3684.9|3699.6|3696.6|3682.7|3680.7|2076
1751544000000|2025-07-03 12:00:00|3688.2|3685.2|3662.8|3660.8|3689.4|3687.4|3640|3637.6|6298
1751547600000|2025-07-03 13:00:00|3664.5|3661.5|3683.3|3675|3693.1|3690.1|3651.7|3649.7|6523
1751551200000|2025-07-03 14:00:00|3683.5|3674.5|3666.6|3664.6|3684.1|3681.3|3665.9|3663.9|5113
1751554800000|2025-07-03 15:00:00|3667.1|3665.1|3680.8|3678.8|3684.9|3682.8|3663.5|3661.5|2784
1751558400000|2025-07-03 16:00:00|3681.2|3679.2|3686.7|3684.7|3688.1|3686.1|3677.5|3674.9|1565
1751562000000|2025-07-03 17:00:00|3686.8|3684.8|3687.4|3685.4|3692.9|3690.9|3685.5|3683.3|790
1751565600000|2025-07-03 18:00:00|3687.1|3685.1|3685.7|3683.7|3687.4|3685.4|3681.2|3679.2|392
1751569200000|2025-07-03 19:00:00|3685.8|3683.8|3686.5|3684.5|3686.9|3684.7|3683.3|3681.3|483
1751572800000|2025-07-03 20:00:00|3686.6|3684.6|3685.9|3683.9|3687.5|3685.1|3685|3682.2|312
1751580000000|2025-07-03 22:00:00|3687.6|3684.6|3686.5|3683.5|3688.2|3685.2|3685.4|3682.4|560
1751583600000|2025-07-03 23:00:00|3686.3|3683.3|3681.7|3678.7|3689|3686|3678.5|3675.9|533
1751587200000|2025-07-04 00:00:00|3681.4|3678.4|3676|3673|3682.7|3679.7|3670|3667|733
1751590800000|2025-07-04 01:00:00|3676.2|3673.2|3677|3675|3686.2|3683.2|3672.5|3669.5|1504
1751594400000|2025-07-04 02:00:00|3676.8|3674.8|3671.1|3668.1|3679.5|3676.5|3667.1|3664.3|1323
1751598000000|2025-07-04 03:00:00|3670.4|3668.4|3680.8|3677.8|3681.9|3679.1|3663.9|3661.1|1134
1751601600000|2025-07-04 04:00:00|3680|3677|3686.3|3683.3|3689.8|3687.2|3679.5|3676.5|956
1751605200000|2025-07-04 05:00:00|3686.1|3683.1|3686.7|3683.7|3689.6|3686.6|3682.7|3679.7|1126
1751608800000|2025-07-04 06:00:00|3687|3684|3686.2|3683.2|3694.3|3691.6|3678.6|3676.6|2334
1751612400000|2025-07-04 07:00:00|3686.6|3683.6|3686.2|3683.2|3687.7|3685.3|3667.8|3665.8|2004
1751616000000|2025-07-04 08:00:00|3686.3|3683.3|3685|3683|3690.8|3688.3|3680.1|3677.4|1487
1751619600000|2025-07-04 09:00:00|3684.5|3682.5|3681.5|3678.5|3688.7|3685.9|3678.3|3675.3|1729
1751623200000|2025-07-04 10:00:00|3681|3678|3689.2|3687.2|3691.8|3689.1|3680|3677.4|1564
1751626800000|2025-07-04 11:00:00|3689.7|3687.7|3688.2|3685.2|3694.8|3692.4|3686.1|3683.8|1160
1751630400000|2025-07-04 12:00:00|3688.3|3685.3|3687.3|3684.3|3696.1|3693.5|3677.9|3675.8|1874
1751634000000|2025-07-04 13:00:00|3687.2|3684.2|3691.6|3688.6|3697.3|3694.7|3685.5|3683.5|2213
1751637600000|2025-07-04 14:00:00|3691.4|3688.4|3689.4|3687.4|3691.5|3689.2|3684.1|3681.3|1907
1751641200000|2025-07-04 15:00:00|3689.7|3687.7|3691.8|3689.8|3693.5|3690.5|3686.7|3684.6|1509
1751644800000|2025-07-04 16:00:00|3692.8|3689.7|3695|3692|3697.6|3694.6|3691|3688|964
1751839200000|2025-07-06 22:00:00|3698.4|3695.4|3713.4|3710.4|3724.7|3721.7|3698.2|3695.2|1303
1751842800000|2025-07-06 23:00:00|3713.5|3710.5|3701.5|3698.5|3713.7|3711.4|3699.8|3696.8|1126
1751846400000|2025-07-07 00:00:00|3701.3|3698.3|3698.7|3695.7|3702.5|3699.6|3691.7|3688.7|1407
1751850000000|2025-07-07 01:00:00|3698.4|3695.4|3689.8|3686.8|3698.4|3695.4|3667.1|3664.1|3246
1751853600000|2025-07-07 02:00:00|3690|3687|3677.2|3674.2|3692.6|3689.6|3673.6|3670.6|1695
1751857200000|2025-07-07 03:00:00|3677|3674|3677.9|3674.9|3682.1|3679.2|3667.2|3664.2|1850
1751860800000|2025-07-07 04:00:00|3678.1|3675.1|3654|3651|3683.6|3680.6|3637.7|3634.7|2498
1751864400000|2025-07-07 05:00:00|3654.5|3651.5|3665.5|3662.5|3668.2|3665.6|3650.9|3647.9|2558
1751868000000|2025-07-07 06:00:00|3665.2|3662.2|3661.8|3658.8|3670.1|3667.1|3646|3643.3|3119
1751871600000|2025-07-07 07:00:00|3661.6|3658.6|3650.4|3648.4|3665.8|3663.3|3649.9|3647.4|2512
1751875200000|2025-07-07 08:00:00|3649.9|3647.9|3661.1|3659.1|3664.7|3662.2|3649.6|3646.8|2258
1751878800000|2025-07-07 09:00:00|3661|3659|3663.1|3661.1|3664.3|3662.3|3653.2|3651.2|1979
1751882400000|2025-07-07 10:00:00|3663|3661|3625.3|3623.3|3664|3662|3617.1|3614.1|2927
1751886000000|2025-07-07 11:00:00|3625.1|3623.1|3624|3622|3634.6|3632.6|3617.2|3614.3|2935
1751889600000|2025-07-07 12:00:00|3623.4|3621.4|3633|3631|3639.4|3636.5|3619.6|3617.6|3208
1751893200000|2025-07-07 13:00:00|3633.9|3630.9|3661.9|3659.9|3663|3660.8|3622.6|3619.6|4925
1751896800000|2025-07-07 14:00:00|3662.3|3660.3|3661.4|3659.4|3667.3|3665.3|3657.7|3655.4|3058
1751900400000|2025-07-07 15:00:00|3660.9|3658.9|3671.1|3669.1|3671.8|3669.7|3658.5|3656.5|1719
1751904000000|2025-07-07 16:00:00|3670.6|3668.6|3668.3|3666.3|3673.1|3670.5|3666.5|3663.9|1887
1751907600000|2025-07-07 17:00:00|3669.3|3666.2|3673.6|3671.6|3679|3676.5|3668.2|3665.6|1944
1751911200000|2025-07-07 18:00:00|3673.1|3671.1|3678.6|3676.6|3679.8|3677.1|3666.2|3663.7|1883
1751914800000|2025-07-07 19:00:00|3678.3|3676.3|3680.8|3678.8|3681.6|3679.3|3672.2|3669.2|1916
1751918400000|2025-07-07 20:00:00|3680|3678|3678.4|3676.4|3682.2|3680.2|3676.8|3674.5|627
1751925600000|2025-07-07 22:00:00|3681.8|3678.8|3681.6|3678.6|3684.1|3681.1|3679.2|3676.2|569
1751929200000|2025-07-07 23:00:00|3681.8|3678.8|3681.3|3678.3|3682.3|3679.3|3678.6|3676.1|546
1751932800000|2025-07-08 00:00:00|3681.5|3678.5|3676.5|3674.5|3682.6|3680.1|3674.2|3671.5|1085
1751936400000|2025-07-08 01:00:00|3676.2|3674.2|3680.1|3678.1|3682.2|3679.4|3666.6|3664.2|2227
1751940000000|2025-07-08 02:00:00|3679.9|3677.9|3681.5|3678.5|3684.6|3681.8|3677.6|3674.6|1606
1751943600000|2025-07-08 03:00:00|3681.7|3678.7|3679.9|3676.9|3682.2|3679.3|3678|3675|1025
1751947200000|2025-07-08 04:00:00|3679.8|3676.8|3677.4|3674.4|3683.3|3680.3|3675.3|3672.3|1079
1751950800000|2025-07-08 05:00:00|3677.1|3675.1|3682.9|3680.9|3687.1|3684.5|3676.8|3674.8|1479
1751954400000|2025-07-08 06:00:00|3682.6|3680.6|3683.7|3681.7|3685.2|3683.2|3674.7|3672.7|2388
1751958000000|2025-07-08 07:00:00|3684.1|3682.1|3686.5|3684.5|3689|3686.9|3679.6|3677.6|1704
1751961600000|2025-07-08 08:00:00|3686.6|3684.6|3675.3|3673.3|3686.7|3684.6|3671|3668.2|2384
1751965200000|2025-07-08 09:00:00|3675.2|3673.2|3669.2|3667.2|3679.3|3676.9|3667.2|3665.2|1766
1751968800000|2025-07-08 10:00:00|3669.8|3666.8|3682.1|3680.1|3685.3|3683.2|3669.2|3666.7|1221
1751972400000|2025-07-08 11:00:00|3682.6|3680.6|3672|3669|3682.6|3680.6|3668.7|3666.7|1715
1751976000000|2025-07-08 12:00:00|3671.8|3668.8|3675.9|3673.9|3680|3678|3659.9|3657.9|2715
1751979600000|2025-07-08 13:00:00|3675.8|3673.8|3657|3655|3676.9|3674.9|3652.3|3650.3|5648
1751983200000|2025-07-08 14:00:00|3656.8|3654.8|3644.3|3641.3|3660.2|3658.2|3638.2|3636.2|4863
1751986800000|2025-07-08 15:00:00|3644.4|3641.4|3642.1|3640.1|3647.8|3645.8|3634.8|3632.8|3311
1751990400000|2025-07-08 16:00:00|3642.2|3640.2|3654.4|3652.4|3656.5|3654.5|3630.2|3628.2|2989
1751994000000|2025-07-08 17:00:00|3654.7|3652.7|3666.4|3664.4|3667.7|3665.7|3651.5|3649.5|4160
1751997600000|2025-07-08 18:00:00|3666.8|3663.8|3669.7|3667.7|3673.4|3671.4|3661.6|3659.6|1856
1752001200000|2025-07-08 19:00:00|3670|3668|3667|3665|3670.1|3668.1|3661.8|3659.8|1251
1752004800000|2025-07-08 20:00:00|3666.5|3664.5|3676|3674|3677.3|3675.2|3663.3|3661.3|739
1752012000000|2025-07-08 22:00:00|3678.8|3675.8|3674.2|3672.2|3678.8|3675.8|3671.7|3669|616
1752015600000|2025-07-08 23:00:00|3674.5|3672.5|3656.1|3654.1|3675.4|3673.1|3652.4|3650.4|1010
1752019200000|2025-07-09 00:00:00|3656.3|3654.3|3664.8|3662.8|3666.5|3664.5|3656|3653.8|1204
1752022800000|2025-07-09 01:00:00|3664.7|3662.7|3661.9|3659.9|3673.8|3671.5|3656|3653.3|2125
1752026400000|2025-07-09 02:00:00|3662.4|3660.4|3655.9|3653.9|3665|3662.2|3648.9|3645.9|2133
1752030000000|2025-07-09 03:00:00|3656.1|3653.1|3657.7|3655.7|3660.7|3658.2|3649.9|3647.9|1626
1752033600000|2025-07-09 04:00:00|3658.4|3655.4|3662|3660|3665.1|3663.1|3651.3|3649.1|940
1752037200000|2025-07-09 05:00:00|3662.2|3660.2|3672.8|3669.8|3673.4|3671.1|3660.5|3658.5|1869
1752040800000|2025-07-09 06:00:00|3672.4|3670.4|3663|3661|3673.8|3671.8|3655.5|3653.3|2194
1752044400000|2025-07-09 07:00:00|3663.1|3661.1|3655.1|3653.1|3663.5|3661.5|3650.3|3648.3|2337
1752048000000|2025-07-09 08:00:00|3655.2|3653.2|3651.6|3649.6|3660.1|3658.1|3644.5|3642.5|2331
1752051600000|2025-07-09 09:00:00|3651.5|3649.5|3663.5|3661.5|3663.5|3661.5|3642.5|3640.5|1524
1752055200000|2025-07-09 10:00:00|3663.7|3661.7|3661.3|3659.3|3665.8|3663.8|3657.1|3655.1|1073
1752058800000|2025-07-09 11:00:00|3661.8|3659.8|3650.5|3648.5|3666.8|3664.8|3650|3648|1512
1752062400000|2025-07-09 12:00:00|3650.6|3648.6|3642.3|3640.3|3653.7|3651.7|3636.9|3634.9|2453
1752066000000|2025-07-09 13:00:00|3642.5|3640.5|3640.7|3638.7|3649.4|3646.9|3633.1|3630.6|4296
1752069600000|2025-07-09 14:00:00|3640.6|3638.6|3642.1|3639.1|3643.3|3641.3|3628|3625.3|3564
1752073200000|2025-07-09 15:00:00|3641.8|3639.8|3644.9|3642.9|3646.3|3644.3|3634.7|3632.7|2071
1752076800000|2025-07-09 16:00:00|3644.7|3642.7|3644.4|3642.4|3648.3|3646.3|3643.7|3641.7|1079
1752080400000|2025-07-09 17:00:00|3644.1|3642.1|3637|3628|3647.3|3645.3|3632|3628|1325
1752084000000|2025-07-09 18:00:00|3636.9|3627.9|3634.6|3632.6|3640.9|3638.9|3630.4|3627.5|1107
1752087600000|2025-07-09 19:00:00|3634.7|3632.7|3634.7|3632.7|3643.1|3641.1|3633.6|3631.6|788
1752091200000|2025-07-09 20:00:00|3634.8|3632.8|3639.5|3637.5|3643.8|3641.1|3633.3|3631.3|523
1752098400000|2025-07-09 22:00:00|3639.4|3636.4|3641.7|3638.7|3644.1|3642.1|3639.4|3636.4|440
1752102000000|2025-07-09 23:00:00|3641.6|3638.6|3642.1|3640.1|3643|3640.6|3638.7|3636.7|342
1752105600000|2025-07-10 00:00:00|3641.9|3639.9|3642.2|3640.2|3644.3|3642.3|3636.2|3634.2|2311
1752109200000|2025-07-10 01:00:00|3642.1|3640.1|3643|3641|3648.5|3646.5|3641.2|3639.2|2353
1752112800000|2025-07-10 02:00:00|3642.8|3640.8|3645|3643|3649.8|3647.3|3639.9|3637.9|2060
1752116400000|2025-07-10 03:00:00|3645.1|3643.1|3645.9|3643.9|3649.7|3647.3|3638.5|3636.5|1423
1752120000000|2025-07-10 04:00:00|3646|3644|3648.2|3646.2|3650.7|3648.7|3644.6|3642.6|915
1752123600000|2025-07-10 05:00:00|3647.9|3645.9|3647.7|3645.7|3649.1|3646.7|3637.9|3635.9|1316
1752127200000|2025-07-10 06:00:00|3648|3646|3658.7|3656.7|3659.5|3657.5|3644.8|3642.8|1837
1752130800000|2025-07-10 07:00:00|3658.6|3656.6|3655.6|3653.6|3673|3671|3654|3652|2258
1752134400000|2025-07-10 08:00:00|3655.5|3653.5|3664.9|3662.9|3668.6|3666.6|3648.7|3646.7|1671
1752138000000|2025-07-10 09:00:00|3665|3663|3665.2|3663.2|3666|3664|3656.1|3653.8|1374
1752141600000|2025-07-10 10:00:00|3665.1|3663.1|3674.4|3672.4|3686.8|3683|3660.6|3658.6|2793
1752145200000|2025-07-10 11:00:00|3675.5|3672.5|3663.2|3660.2|3686.2|3684|3659.9|3657.8|3077
1752148800000|2025-07-10 12:00:00|3663.5|3660.5|3672|3670|3675.4|3673.4|3657.2|3653.8|3291
1752152400000|2025-07-10 13:00:00|3672.7|3670.7|3650.4|3647.4|3691.2|3688.2|3647.8|3645.3|8164
1752156000000|2025-07-10 14:00:00|3650.2|3647.2|3668|3665|3676.4|3674.1|3647.3|3644.2|5809
1752159600000|2025-07-10 15:00:00|3667.7|3664.7|3686.9|3684.9|3687.9|3685.9|3667.2|3664.2|3413
1752163200000|2025-07-10 16:00:00|3686.8|3684.8|3682.1|3680.1|3689.8|3687.4|3676.2|3673.7|2850
1752166800000|2025-07-10 17:00:00|3682.6|3679.1|3689.4|3686.4|3691.3|3688.8|3680.6|3677.6|1566
1752170400000|2025-07-10 18:00:00|3689.3|3686.3|3704.7|3701.7|3705|3702|3689|3686|1268
1752174000000|2025-07-10 19:00:00|3704.3|3701.3|3710.5|3707.5|3714.5|3711.5|3703.4|3700.4|2022
1752177600000|2025-07-10 20:00:00|3711.2|3708.2|3710.2|3701.2|3711.2|3708.2|3700.8|3695|983
1752184800000|2025-07-10 22:00:00|3708.7|3701.4|3710.8|3705.2|3720.2|3711.2|3707.1|3698.1|1442
1752188400000|2025-07-10 23:00:00|3712.8|3705.7|3713.8|3708.2|3718.6|3712.2|3710.4|3703.6|615
1752192000000|2025-07-11 00:00:00|3713|3710|3701.1|3698.1|3714.6|3711.6|3700.3|3697.3|2818
1752195600000|2025-07-11 01:00:00|3700.7|3697.7|3710.8|3707.8|3721.5|3715.9|3693.1|3690.1|4813
1752199200000|2025-07-11 02:00:00|3711|3708|3715.2|3712.2|3722.3|3719.3|3709.5|3706.2|2285
1752202800000|2025-07-11 03:00:00|3715.1|3712.1|3720.9|3717.9|3725.2|3721.3|3710.4|3707.4|2152
1752206400000|2025-07-11 04:00:00|3720.8|3717.8|3721.7|3718.7|3724.6|3721.6|3718.2|3715.2|1081
1752210000000|2025-07-11 05:00:00|3722.5|3719.5|3738.8|3735.8|3746.1|3743.1|3721.4|3713.8|3297
1752213600000|2025-07-11 06:00:00|3738.7|3735.7|3729.4|3726.4|3745.8|3742.8|3728.9|3725.9|3016
1752217200000|2025-07-11 07:00:00|3729.3|3726.3|3745.5|3736.5|3745.8|3740.1|3728.3|3725.3|3243
1752220800000|2025-07-11 08:00:00|3745.7|3736.7|3747.7|3744.7|3757.2|3749.4|3743.5|3736.6|1774
1752224400000|2025-07-11 09:00:00|3747.9|3744.9|3759.7|3754.2|3763.1|3757.4|3747.4|3742.4|1346
1752228000000|2025-07-11 10:00:00|3758.9|3755.9|3751.2|3748.2|3764.9|3759.9|3750.4|3747.1|1766
1752231600000|2025-07-11 11:00:00|3751.6|3748.6|3765.2|3762.2|3768.4|3764|3748.7|3745.7|4274
1752235200000|2025-07-11 12:00:00|3765.4|3762.4|3764.9|3759.5|3787.7|3780|3754.7|3751.7|4602
1752238800000|2025-07-11 13:00:00|3763.7|3760.7|3783.7|3780.7|3790.9|3787.9|3756.8|3751.3|9121
1752242400000|2025-07-11 14:00:00|3783.6|3780.6|3813|3810|3825.4|3823.1|3779.1|3776.1|8875
1752246000000|2025-07-11 15:00:00|3812.8|3809.8|3820|3817|3835.8|3832.8|3811.6|3808.6|6143
1752249600000|2025-07-11 16:00:00|3819.9|3816.9|3837.5|3834.5|3842.3|3838.8|3818.3|3815.3|4282
1752253200000|2025-07-11 17:00:00|3836.6|3833.6|3845.9|3840.7|3845.9|3842.9|3829.7|3826.7|4224
1752256800000|2025-07-11 18:00:00|3845.7|3840.1|3848.5|3845.5|3851.9|3849.4|3844.9|3840.1|2909
1752260400000|2025-07-11 19:00:00|3848.6|3845.6|3852|3849|3855.5|3853|3847.4|3844.1|2082
1752264000000|2025-07-11 20:00:00|3851.9|3848.9|3841.4|3838.4|3852|3849|3840.5|3837.5|1279
1752444000000|2025-07-13 22:00:00|3858|3849|3850.4|3847.4|3862.7|3857.4|3843.3|3835.8|3959
1752447600000|2025-07-13 23:00:00|3850.2|3847.2|3853.9|3848.1|3858.5|3851.1|3844.1|3839.1|2354
1752451200000|2025-07-14 00:00:00|3853.5|3848.4|3855.5|3846.5|3862|3854.1|3852.1|3843.1|3789
1752454800000|2025-07-14 01:00:00|3855.4|3846.4|3864|3861|3866.9|3862.6|3841.4|3837.9|6599
1752458400000|2025-07-14 02:00:00|3863.7|3860.7|3857.3|3854.3|3866.2|3863.2|3850.4|3847.4|2990
1752462000000|2025-07-14 03:00:00|3857.6|3854.6|3893.6|3890.6|3895.6|3891.5|3855.9|3852.9|3030
1752465600000|2025-07-14 04:00:00|3895.2|3889.2|3906.3|3903.3|3909.3|3905|3881.2|3877.7|3539
1752469200000|2025-07-14 05:00:00|3906|3903|3908|3905|3915.6|3908.9|3890.9|3887.9|3025
1752472800000|2025-07-14 06:00:00|3908.5|3905.5|3897.3|3894.3|3911.1|3906|3892.4|3888.8|3116
1752476400000|2025-07-14 07:00:00|3897.1|3894.1|3899.4|3896.4|3907|3904|3882.6|3879.7|3247
1752480000000|2025-07-14 08:00:00|3899.6|3896.6|3899.8|3896.8|3901.2|3898.2|3890|3887|3060
1752483600000|2025-07-14 09:00:00|3899.9|3896.9|3907.2|3904.2|3914.8|3911.8|3897.6|3894.6|1704
1752487200000|2025-07-14 10:00:00|3907.4|3904.4|3904|3901|3913.5|3909|3902.8|3899.8|1088
1752490800000|2025-07-14 11:00:00|3903.9|3900.9|3899.1|3896.1|3910.6|3907.6|3892.6|3890.4|2635
1752494400000|2025-07-14 12:00:00|3899.4|3896.4|3887.4|3885.4|3906.8|3903.8|3878.3|3875.8|4283
1752498000000|2025-07-14 13:00:00|3888.5|3885.5|3882.7|3879.7|3889.2|3886.1|3863.8|3860.8|6790
1752501600000|2025-07-14 14:00:00|3882.9|3879.9|3830.1|3828.1|3885.6|3882.6|3829.9|3827.3|6287
1752505200000|2025-07-14 15:00:00|3829.9|3827.9|3827.5|3825.5|3841.1|3838.1|3821.9|3819.7|3893
1752508800000|2025-07-14 16:00:00|3827.7|3824.7|3847.2|3844.2|3849.7|3847.7|3825.8|3822.8|2233
1752512400000|2025-07-14 17:00:00|3847.9|3844.9|3835.4|3833.4|3848.6|3845.6|3833.5|3830.7|2339
1752516000000|2025-07-14 18:00:00|3835.5|3833.5|3835.5|3833.5|3841.1|3838.6|3831.2|3828.5|1562
1752519600000|2025-07-14 19:00:00|3835.6|3833.6|3814.3|3812.3|3840.4|3837.5|3811.5|3809.3|2928
1752523200000|2025-07-14 20:00:00|3815.2|3812.2|3814.5|3812.5|3831.3|3828.3|3808.9|3806.9|1207
1752530400000|2025-07-14 22:00:00|3812.5|3809.5|3823.3|3821.3|3823.3|3821.3|3812.1|3809.1|533
1752534000000|2025-07-14 23:00:00|3822.9|3819.9|3828.6|3825.6|3828.6|3825.8|3821.8|3819.4|448
1752537600000|2025-07-15 00:00:00|3828.7|3825.7|3823|3820|3831.3|3828.4|3822.7|3819.7|1127
1752541200000|2025-07-15 01:00:00|3822|3819|3828.4|3825.4|3830|3827|3815.1|3812.9|2765
1752544800000|2025-07-15 02:00:00|3828.7|3825.7|3819.8|3816.8|3830.4|3828|3814.9|3812.4|2527
1752548400000|2025-07-15 03:00:00|3819.7|3816.7|3815.6|3812.6|3822.1|3819.1|3792.8|3790.2|2488
1752552000000|2025-07-15 04:00:00|3815.8|3812.8|3824.6|3821.6|3825.3|3822.3|3815.6|3811.8|1195
1752555600000|2025-07-15 05:00:00|3825|3822|3831.2|3828.2|3834.1|3831.7|3823|3821|2667
1752559200000|2025-07-15 06:00:00|3831.3|3828.3|3833.5|3830.5|3836.8|3834.5|3826.8|3823.8|2547
1752562800000|2025-07-15 07:00:00|3833.7|3830.7|3836.9|3833.9|3840|3837|3826.7|3824.4|2336
1752566400000|2025-07-15 08:00:00|3836.8|3833.8|3826.6|3823.6|3837.4|3834.4|3823.4|3820.9|3199
1752570000000|2025-07-15 09:00:00|3826.3|3824.3|3831.5|3828.5|3833.3|3830.4|3825.1|3822.4|2384
1752573600000|2025-07-15 10:00:00|3831.8|3828.8|3830.7|3828.7|3834.6|3831.7|3829.4|3826.9|2003
1752577200000|2025-07-15 11:00:00|3830.4|3828.4|3829.5|3826.5|3832.2|3829.2|3814|3811.7|2397
1752580800000|2025-07-15 12:00:00|3829.8|3826.8|3818.2|3815.2|3830.8|3827.8|3814.2|3811.2|4488
1752584400000|2025-07-15 13:00:00|3818.9|3815.9|3799.2|3796.2|3828.1|3825.3|3788.7|3786.7|7680
1752588000000|2025-07-15 14:00:00|3800|3797|3791.1|3788.1|3814.3|3811.3|3785|3782|5846
1752591600000|2025-07-15 15:00:00|3791.3|3788.3|3765.6|3763.6|3794.4|3791.7|3760.2|3757.2|5671
1752595200000|2025-07-15 16:00:00|3765.4|3763.4|3773.6|3771.6|3776.8|3774.3|3764.2|3761.7|4732
1752598800000|2025-07-15 17:00:00|3773.7|3771.7|3781.6|3779.6|3784.5|3782.1|3770.9|3768.9|2642
1752602400000|2025-07-15 18:00:00|3781.4|3779.4|3778.4|3776.4|3783.8|3781.2|3775.2|3773.2|1673
1752606000000|2025-07-15 19:00:00|3778.2|3775.2|3775.4|3773.4|3780.4|3778|3772.1|3770.1|1284
1752609600000|2025-07-15 20:00:00|3775.3|3773.3|3771.2|3769.2|3777.7|3774.7|3770.4|3767.5|799
1752616800000|2025-07-15 22:00:00|3773|3770|3778.6|3775.6|3778.9|3775.9|3770.8|3767.8|485
1752620400000|2025-07-15 23:00:00|3778.4|3775.4|3781.5|3778.5|3782.6|3779.6|3777.7|3774.7|368
1752624000000|2025-07-16 00:00:00|3781.6|3778.6|3782.1|3779.1|3786|3783.2|3775.9|3772.9|1434
1752627600000|2025-07-16 01:00:00|3782.3|3779.3|3782.9|3779.9|3785.6|3782.9|3778.4|3776.4|2472
1752631200000|2025-07-16 02:00:00|3783.4|3780.4|3780.4|3777.4|3783.9|3780.9|3773.2|3770.8|1864
1752634800000|2025-07-16 03:00:00|3780.1|3777.1|3784.9|3781.9|3786.4|3783.4|3779.1|3776.8|1771
1752638400000|2025-07-16 04:00:00|3784.8|3781.8|3786.6|3783.6|3787.2|3784.2|3781.5|3779.4|874
1752642000000|2025-07-16 05:00:00|3786.9|3783.9|3786.8|3783.8|3788.2|3785.7|3781.6|3779.4|1624
1752645600000|2025-07-16 06:00:00|3786.9|3783.9|3790.4|3787.4|3792.1|3789.6|3784.2|3781.2|1871
1752649200000|2025-07-16 07:00:00|3790.5|3787.5|3796|3793|3798.2|3796|3787.7|3784.7|1696
1752652800000|2025-07-16 08:00:00|3795.7|3792.7|3800.1|3797.1|3803.6|3800.6|3795.1|3792.7|1688
1752656400000|2025-07-16 09:00:00|3799.6|3796.6|3807.2|3804.2|3808.1|3805.2|3795.9|3793.4|1791
1752660000000|2025-07-16 10:00:00|3807.4|3804.4|3795.2|3792.2|3810.3|3807.8|3794.5|3792.1|1663
1752663600000|2025-07-16 11:00:00|3794.9|3792.9|3802.9|3799.9|3804|3801.4|3784.6|3781.9|2179
1752667200000|2025-07-16 12:00:00|3803|3800|3786.3|3783.3|3806.8|3803.8|3784.8|3781.8|3585
1752670800000|2025-07-16 13:00:00|3786.7|3783.7|3769.7|3766.7|3796.9|3793.9|3761.9|3759.1|5187
1752674400000|2025-07-16 14:00:00|3769|3767|3777|3775|3779.6|3777.1|3751.2|3748.4|5688
1752678000000|2025-07-16 15:00:00|3777.4|3774.4|3782.4|3779.4|3806.6|3803.6|3773.2|3767.3|10119
1752681600000|2025-07-16 16:00:00|3782.1|3779.1|3781|3779|3793.9|3791|3772.2|3769.2|4909
1752685200000|2025-07-16 17:00:00|3780.9|3778.9|3794.4|3791.4|3797.8|3794.8|3780.4|3778.1|2390
1752688800000|2025-07-16 18:00:00|3794.1|3792.1|3789.6|3787.6|3795.8|3793.7|3787.5|3785.5|2000
1752692400000|2025-07-16 19:00:00|3789.8|3787.8|3788.4|3786.4|3792.4|3790.2|3786.9|3784.5|1932
1752696000000|2025-07-16 20:00:00|3788.6|3786.6|3792.1|3790.1|3795.3|3792.8|3787.7|3785.7|846
1752703200000|2025-07-16 22:00:00|3795|3792|3793.6|3791.6|3796.2|3793.2|3791.4|3788.4|381
1752706800000|2025-07-16 23:00:00|3793.4|3791.4|3791.1|3788.1|3795.1|3792.1|3789.6|3786.6|308
1752710400000|2025-07-17 00:00:00|3791.4|3788.4|3786.6|3783.6|3792.6|3789.6|3785.3|3782.3|605
1752714000000|2025-07-17 01:00:00|3786.3|3783.3|3797.8|3794.8|3800.3|3797.3|3785.6|3782.6|1852
1752717600000|2025-07-17 02:00:00|3797.6|3794.6|3794.8|3791.8|3799.4|3796.4|3785.5|3782.5|1430
1752721200000|2025-07-17 03:00:00|3795.1|3792.1|3801|3798|3801.6|3798.6|3790.6|3787.6|949
1752724800000|2025-07-17 04:00:00|3800.7|3797.7|3800.8|3798.8|3803.1|3800.4|3799.7|3796.7|549
1752728400000|2025-07-17 05:00:00|3800.5|3798.5|3802|3799|3802.9|3799.9|3795.1|3792.1|1280
1752732000000|2025-07-17 06:00:00|3802.5|3799.5|3791.7|3788.7|3803.2|3800.2|3778.4|3775.9|2431
1752735600000|2025-07-17 07:00:00|3791.2|3788.2|3780.9|3777.9|3795.5|3792.5|3777|3775|2040
1752739200000|2025-07-17 08:00:00|3781.1|3778.1|3778.6|3775.6|3785.9|3782.9|3777.3|3774.3|1508
1752742800000|2025-07-17 09:00:00|3778.8|3775.8|3781.6|3778.6|3786.3|3783.7|3776.8|3774.3|1257
1752746400000|2025-07-17 10:00:00|3781.7|3778.7|3777.3|3775.3|3788.9|3786.4|3777.2|3774.7|1438
1752750000000|2025-07-17 11:00:00|3777.1|3775.1|3788.1|3785.1|3791|3788|3776.7|3774.2|1728
1752753600000|2025-07-17 12:00:00|3788.6|3785.6|3763.8|3760.8|3791.5|3788.5|3755.8|3751|4350
1752757200000|2025-07-17 13:00:00|3764|3761|3778.6|3775.6|3784.3|3781.3|3758.2|3755.8|6403
1752760800000|2025-07-17 14:00:00|3779.1|3776.1|3798.7|3795.7|3800.1|3797.4|3776|3773.5|4015
1752764400000|2025-07-17 15:00:00|3798.6|3795.6|3802.2|3800.2|3809.4|3806.9|3795.1|3792.1|2541
1752768000000|2025-07-17 16:00:00|3802.5|3800.5|3802.4|3799.4|3806.9|3804.7|3798.2|3795.7|1723
1752771600000|2025-07-17 17:00:00|3802.2|3799.2|3811.9|3809.9|3812.1|3809.9|3801.9|3798.9|1218
1752775200000|2025-07-17 18:00:00|3811.1|3809.1|3815.1|3813.1|3817.2|3814.4|3808.5|3806.1|1208
1752778800000|2025-07-17 19:00:00|3815.9|3813.9|3816.6|3813.6|3818.1|3815.6|3813.9|3811.1|892
1752782400000|2025-07-17 20:00:00|3816.8|3813.8|3816|3813|3816.9|3813.9|3811.1|3808.1|474
1752789600000|2025-07-17 22:00:00|3815.5|3812.5|3813.5|3810.5|3820.5|3817.5|3813.5|3810.5|564
1752793200000|2025-07-17 23:00:00|3813.8|3810.8|3813.9|3810.9|3815|3812|3811.9|3808.9|340
1752796800000|2025-07-18 00:00:00|3813.7|3810.7|3817.9|3814.9|3818.1|3815.1|3812.4|3809.4|808
1752800400000|2025-07-18 01:00:00|3817.6|3814.6|3815.7|3812.7|3821.5|3818.5|3806.7|3804.4|2689
1752804000000|2025-07-18 02:00:00|3815.2|3812.2|3819|3816|3821.4|3818.4|3810.5|3807.5|2075
1752807600000|2025-07-18 03:00:00|3819.5|3816.5|3816.2|3813.2|3820.4|3817.4|3811.2|3808.2|1524
1752811200000|2025-07-18 04:00:00|3816|3813|3816|3814|3819.5|3816.8|3815|3812|732
1752814800000|2025-07-18 05:00:00|3816.2|3814.2|3812.4|3809.4|3821.1|3818.7|3812.2|3809.2|1523
1752818400000|2025-07-18 06:00:00|3812.7|3809.7|3835.5|3832.5|3837.7|3834.7|3809.1|3806.1|2714
1752822000000|2025-07-18 07:00:00|3835.6|3832.6|3836.9|3833.9|3841.1|3838.8|3826.7|3823.7|2370
1752825600000|2025-07-18 08:00:00|3837.1|3834.1|3830.9|3827.9|3838.7|3836.2|3829.2|3826.2|1488
1752829200000|2025-07-18 09:00:00|3830.6|3827.6|3840.4|3837.4|3845.3|3842.3|3830.1|3827.1|1732
1752832800000|2025-07-18 10:00:00|3840.3|3837.3|3834.4|3831.4|3843.4|3840.4|3831.8|3828.8|1726
1752836400000|2025-07-18 11:00:00|3834.2|3831.2|3841.4|3838.4|3844|3841|3829.5|3826.9|1536
1752840000000|2025-07-18 12:00:00|3841.3|3838.3|3841.9|3838.9|3845.9|3842.9|3834.4|3831.4|2612
1752843600000|2025-07-18 13:00:00|3842.5|3839.5|3829.7|3826.7|3842.5|3839.5|3822.1|3819.2|5549
1752847200000|2025-07-18 14:00:00|3833.7|3826.5|3829.1|3826.1|3839.5|3836.5|3826.2|3823.2|3782
1752850800000|2025-07-18 15:00:00|3828.8|3825.8|3825.9|3822.9|3833.5|3830.5|3818.4|3815.5|2602
1752854400000|2025-07-18 16:00:00|3825.6|3822.6|3822.9|3819.9|3830.8|3827.8|3820.7|3817.7|1725
1752858000000|2025-07-18 17:00:00|3823|3820|3828.6|3825.6|3829|3826|3816.4|3813.9|1327
1752861600000|2025-07-18 18:00:00|3828.8|3825.8|3822.8|3819.8|3830.3|3827.3|3821.7|3819.5|949
1752865200000|2025-07-18 19:00:00|3822.9|3819.9|3813.5|3810.5|3825.1|3822.1|3811.6|3809.5|916
1752868800000|2025-07-18 20:00:00|3813.6|3810.6|3818.3|3815.3|3824|3821|3813.1|3810.1|687
1753048800000|2025-07-20 22:00:00|3816.9|3813.9|3817.2|3814.2|3819.6|3816.5|3810.8|3807.6|640
1753052400000|2025-07-20 23:00:00|3817.4|3814.4|3822.7|3819.7|3822.7|3819.7|3816.1|3813.1|426
1753056000000|2025-07-21 00:00:00|3822.9|3819.9|3828.1|3825.1|3829|3826|3819.8|3816.8|753
1753059600000|2025-07-21 01:00:00|3827.6|3824.6|3829.2|3826.2|3831.9|3828.9|3824.5|3821.5|1931
1753063200000|2025-07-21 02:00:00|3829.1|3826.1|3826.3|3823.3|3830.4|3827.4|3823.5|3820.5|1274
1753066800000|2025-07-21 03:00:00|3826.7|3823.7|3818.3|3815.3|3834.8|3831.8|3818.3|3815.3|1134
1753070400000|2025-07-21 04:00:00|3818.8|3815.8|3821.2|3818.2|3827|3824|3817.3|3814.3|503
1753074000000|2025-07-21 05:00:00|3821|3818|3830.6|3827.6|3834.4|3831.4|3820.7|3817.7|1685
1753077600000|2025-07-21 06:00:00|3830.5|3827.5|3835.6|3832.6|3838.4|3835.4|3829.1|3826.1|2030
1753081200000|2025-07-21 07:00:00|3835.9|3832.9|3841.7|3838.7|3849.2|3845.2|3831.4|3828.4|2070
1753084800000|2025-07-21 08:00:00|3841.1|3838.1|3847.2|3844.2|3851.1|3848.2|3837.4|3834.2|2083
1753088400000|2025-07-21 09:00:00|3847.3|3844.3|3850|3847|3850.8|3847.8|3840.7|3837.7|1784
1753092000000|2025-07-21 10:00:00|3850.1|3847.1|3849.7|3846.7|3856.4|3853.4|3844.9|3842.1|1741
1753095600000|2025-07-21 11:00:00|3849.4|3846.4|3856.5|3853.5|3858.1|3855.1|3845.3|3842.5|2015
1753099200000|2025-07-21 12:00:00|3856.3|3853.3|3853.4|3850.4|3860.6|3857.6|3848|3845|3234
1753102800000|2025-07-21 13:00:00|3853.3|3850.3|3882.9|3879.9|3889.6|3886.6|3849.9|3846.9|6483
1753106400000|2025-07-21 14:00:00|3882.6|3879.6|3896.5|3893.5|3898.5|3895.5|3880.2|3876.2|7852
1753110000000|2025-07-21 15:00:00|3896.9|3893.9|3895.5|3892.5|3899|3896|3882.8|3879.8|5449
1753113600000|2025-07-21 16:00:00|3895.6|3892.6|3901.1|3899.1|3903.4|3900.4|3892.1|3889.1|3568
1753117200000|2025-07-21 17:00:00|3901.2|3899.2|3902.3|3899.3|3905.3|3902.3|3898.2|3895.2|1922
1753120800000|2025-07-21 18:00:00|3902.2|3899.2|3904.7|3901.7|3905.6|3902.6|3900.3|3898.2|1598
1753124400000|2025-07-21 19:00:00|3904.6|3901.6|3891.8|3888.8|3907.4|3904.4|3891.2|3888.2|1691
1753128000000|2025-07-21 20:00:00|3892|3889|3894.3|3891.3|3898.8|3895.8|3890.7|3887.7|725
1753135200000|2025-07-21 22:00:00|3897|3894|3896.2|3893.2|3903.5|3895.4|3895.3|3888|302
1753138800000|2025-07-21 23:00:00|3896.7|3893.7|3898.4|3895.4|3903.4|3898.1|3896.3|3892|461
1753142400000|2025-07-22 00:00:00|3897.8|3894.8|3894.6|3891.6|3899.4|3896.4|3889.7|3886.7|871
1753146000000|2025-07-22 01:00:00|3894.1|3891.1|3879.8|3876.8|3901.3|3898.3|3876.4|3873.4|2653
1753149600000|2025-07-22 02:00:00|3880.2|3877.2|3887.2|3884.2|3890.5|3886.7|3875.6|3872.6|1511
1753153200000|2025-07-22 03:00:00|3887|3884|3886|3883|3889.9|3886.9|3881|3878|987
1753156800000|2025-07-22 04:00:00|3885.5|3882.5|3880.8|3877.8|3885.5|3882.5|3873|3870|791
1753160400000|2025-07-22 05:00:00|3880.6|3877.6|3881.3|3878.3|3889.3|3884.8|3874.3|3871.3|1860
1753164000000|2025-07-22 06:00:00|3881.4|3878.4|3889.1|3886.1|3893.5|3890.5|3877.5|3874.5|1927
1753167600000|2025-07-22 07:00:00|3888.4|3885.4|3882.4|3879.4|3895.4|3892.4|3880.7|3877.7|1380
1753171200000|2025-07-22 08:00:00|3882.3|3879.3|3887.4|3884.4|3893.7|3889.5|3880.9|3877.9|1165
1753174800000|2025-07-22 09:00:00|3887.2|3884.2|3887.6|3884.6|3888.9|3885.9|3877.3|3874.3|1075
1753178400000|2025-07-22 10:00:00|3887.3|3884.3|3886.3|3883.3|3892.5|3889.5|3884.9|3881.9|936
1753182000000|2025-07-22 11:00:00|3886|3883|3895.6|3892.6|3896.9|3893.9|3881.8|3879.6|1132
1753185600000|2025-07-22 12:00:00|3895.4|3892.4|3908.9|3905.9|3910.2|3907.2|3892.3|3889.3|2895
1753189200000|2025-07-22 13:00:00|3908.7|3905.7|3883|3880|3924.2|3920.6|3876.9|3873.9|8619
1753192800000|2025-07-22 14:00:00|3882.9|3879.9|3912.3|3909.3|3914.5|3911.5|3874.4|3870.1|5942
1753196400000|2025-07-22 15:00:00|3912.1|3909.1|3921.6|3918.6|3923.2|3920.6|3910.3|3907.3|3798
1753200000000|2025-07-22 16:00:00|3921.8|3918.8|3924.7|3921.7|3927.8|3924.8|3918.4|3915.4|2266
1753203600000|2025-07-22 17:00:00|3924.9|3921.9|3920.8|3917.8|3926.5|3923.5|3916.6|3913.6|2759
1753207200000|2025-07-22 18:00:00|3920.7|3917.7|3921.5|3918.5|3921.9|3919.1|3917.3|3914.3|1360
1753210800000|2025-07-22 19:00:00|3921.4|3918.4|3931.6|3928.6|3932.4|3929.6|3920.7|3917.7|2047
1753214400000|2025-07-22 20:00:00|3931.3|3928.3|3931|3928|3933.3|3930.3|3929.4|3926.4|805
1753221600000|2025-07-22 22:00:00|3935.9|3932.9|3930.4|3927.4|3939.9|3933.9|3928.9|3925.7|692
1753225200000|2025-07-22 23:00:00|3930.5|3927.5|3926.3|3923.3|3936.2|3933.2|3924.7|3921.7|972
1753228800000|2025-07-23 00:00:00|3926.5|3923.5|3922.9|3919.9|3935.5|3932.5|3922.3|3919.3|1440
1753232400000|2025-07-23 01:00:00|3922.3|3919.3|3918.7|3915.7|3923.8|3920.8|3913.8|3910.8|2796
1753236000000|2025-07-23 02:00:00|3919.1|3916.1|3922.4|3919.4|3926.6|3923.6|3916.8|3913.8|1884
1753239600000|2025-07-23 03:00:00|3922.1|3919.1|3924.3|3921.3|3940.3|3937.3|3919.1|3916.1|2108
1753243200000|2025-07-23 04:00:00|3924.5|3921.5|3924|3921|3929.5|3926.5|3919.4|3916.4|1137
1753246800000|2025-07-23 05:00:00|3924.8|3921.8|3928.4|3925.4|3933.5|3931.3|3922.2|3919.2|2562
1753250400000|2025-07-23 06:00:00|3929.4|3926.4|3935.1|3932.1|3938.3|3935.3|3923.9|3920.9|2870
1753254000000|2025-07-23 07:00:00|3935.3|3932.3|3921.7|3918.7|3940.2|3937.2|3917.8|3914.8|1956
1753257600000|2025-07-23 08:00:00|3921.8|3918.8|3939.5|3936.5|3940.3|3937.3|3919.9|3916.9|1777
1753261200000|2025-07-23 09:00:00|3939.6|3936.6|3943.2|3940.2|3945.5|3942.5|3935.4|3932.4|2465
1753264800000|2025-07-23 10:00:00|3942.4|3940.4|3937.4|3934.4|3943.7|3940.7|3934.6|3931.6|1970
1753268400000|2025-07-23 11:00:00|3937.2|3934.2|3939.4|3936.4|3947.1|3944.1|3933|3930|1898
1753272000000|2025-07-23 12:00:00|3939.7|3936.7|3945.3|3942.3|3949.4|3946.4|3934.5|3932|3241
1753275600000|2025-07-23 13:00:00|3945|3942|3941.2|3938.2|3948.8|3945.8|3925.4|3922.4|7649
1753279200000|2025-07-23 14:00:00|3941.3|3938.3|3943|3940|3950|3947.4|3929|3926.2|5781
1753282800000|2025-07-23 15:00:00|3943.1|3940.1|3928|3926|3954.5|3951.8|3927.9|3925.9|5346
1753286400000|2025-07-23 16:00:00|3927.6|3925.6|3913.3|3911.3|3931.4|3928.4|3905.8|3902.8|8691
1753290000000|2025-07-23 17:00:00|3913.4|3911.4|3923.5|3920.5|3925|3922.3|3912.8|3910|3961
1753293600000|2025-07-23 18:00:00|3923.7|3920.7|3926.9|3923.9|3932|3929|3922.4|3919.4|2708
1753297200000|2025-07-23 19:00:00|3926.8|3923.8|3931|3929|3932.5|3929.9|3926.6|3923.6|2503
1753300800000|2025-07-23 20:00:00|3930.9|3928.9|3927.9|3924.9|3932|3929|3925.6|3922.6|1263
1753308000000|2025-07-23 22:00:00|3928.8|3925.8|3931.1|3928.1|3933.4|3930.4|3927.7|3923.9|450
1753311600000|2025-07-23 23:00:00|3931.3|3928.3|3930.6|3927.6|3940|3935|3929|3926|568
1753315200000|2025-07-24 00:00:00|3931|3928|3932.3|3929.3|3933.2|3930.2|3926.2|3923.2|896
1753318800000|2025-07-24 01:00:00|3932.6|3929.6|3912.5|3909.5|3933.7|3930.7|3911.7|3908.7|3969
1753322400000|2025-07-24 02:00:00|3912.6|3909.6|3910.2|3907.2|3915.4|3912.4|3898.3|3895.3|2836
1753326000000|2025-07-24 03:00:00|3910|3907|3905.8|3902.8|3910.8|3907.8|3881|3878|2987
1753329600000|2025-07-24 04:00:00|3905.5|3902.5|3907.9|3904.9|3912.7|3909.7|3902.5|3899.5|842
1753333200000|2025-07-24 05:00:00|3908.1|3905.1|3907.5|3904.5|3912.6|3909.6|3900.4|3897.4|2174
1753336800000|2025-07-24 06:00:00|3907.4|3904.4|3915|3912|3918.4|3915.4|3896.2|3893.2|3641
1753340400000|2025-07-24 07:00:00|3914.9|3911.9|3906.9|3903.9|3917.5|3914.5|3904.4|3901.4|2444
1753344000000|2025-07-24 08:00:00|3907.5|3904.5|3910.8|3907.8|3914.5|3911.9|3904.4|3901.4|2572
1753347600000|2025-07-24 09:00:00|3910.6|3907.6|3910.2|3907.2|3915|3912|3898.5|3895.5|2709
1753351200000|2025-07-24 10:00:00|3910.4|3907.4|3905.8|3902.8|3913.2|3910.2|3905.5|3902.5|2270
1753354800000|2025-07-24 11:00:00|3906.1|3903.1|3909.1|3906.1|3911.3|3908.3|3900.5|3897.5|2239
1753358400000|2025-07-24 12:00:00|3908.2|3905.2|3877.4|3874.4|3913.6|3907.4|3870.8|3867.8|4665
1753362000000|2025-07-24 13:00:00|3877.3|3874.3|3906.7|3903.7|3909.8|3906.8|3872.8|3869.8|7335
1753365600000|2025-07-24 14:00:00|3906.3|3903.3|3903.7|3900.7|3914|3911|3901.9|3898.9|4549
1753369200000|2025-07-24 15:00:00|3903.8|3900.8|3902.2|3900.2|3908.3|3905.3|3898.9|3896.1|3335
1753372800000|2025-07-24 16:00:00|3902.1|3900.1|3894.7|3891.7|3905|3902.7|3893.8|3891.4|2622
1753376400000|2025-07-24 17:00:00|3894.4|3891.4|3903.8|3901.8|3907.7|3904.7|3891.3|3888.9|2145
1753380000000|2025-07-24 18:00:00|3903.9|3901.9|3909.9|3906.9|3912.2|3909.4|3902.9|3900.4|1568
1753383600000|2025-07-24 19:00:00|3909.8|3906.8|3909|3906|3915|3912.5|3907.7|3905.7|1086
1753387200000|2025-07-24 20:00:00|3908.9|3905.9|3907.7|3904.7|3909.1|3906.1|3902.7|3900.7|912
1753394400000|2025-07-24 22:00:00|3907.2|3904.2|3911.9|3908.9|3916.4|3913.4|3906.2|3901.4|438
1753398000000|2025-07-24 23:00:00|3912|3909|3912.2|3909.2|3915.4|3912.4|3911.2|3908.2|480
1753401600000|2025-07-25 00:00:00|3912.1|3909.1|3915.2|3912.2|3917.4|3914.4|3910|3907|900
1753405200000|2025-07-25 01:00:00|3915.4|3912.4|3919.8|3916.8|3920.3|3917.3|3909.4|3906.4|2518
1753408800000|2025-07-25 02:00:00|3919.2|3916.2|3908.7|3905.7|3921.6|3918.6|3907.9|3904.9|1929
1753412400000|2025-07-25 03:00:00|3908.4|3905.4|3903.4|3900.4|3912|3909|3900.1|3897.1|2011
1753416000000|2025-07-25 04:00:00|3903.3|3900.3|3897.1|3894.1|3907.3|3904.3|3894.7|3891.7|994
1753419600000|2025-07-25 05:00:00|3897.2|3894.2|3901|3898|3906.6|3903.6|3897|3894|2473
1753423200000|2025-07-25 06:00:00|3900.4|3897.4|3910.6|3907.6|3912.6|3909.6|3895.9|3892.9|2809
1753426800000|2025-07-25 07:00:00|3910.3|3907.3|3904.4|3901.4|3915.6|3912.6|3902.7|3899.7|1987
1753430400000|2025-07-25 08:00:00|3904.6|3901.6|3887.2|3884.2|3908.2|3905.2|3884.6|3881.6|1936
1753434000000|2025-07-25 09:00:00|3887.3|3884.3|3881.9|3878.9|3892.5|3889.5|3881.4|3878.4|1395
1753437600000|2025-07-25 10:00:00|3881.4|3878.4|3875.4|3872.4|3882.7|3879.7|3869.9|3866.9|1669
1753441200000|2025-07-25 11:00:00|3875.9|3872.9|3878.1|3875.1|3880|3877|3864.9|3861.9|1998
1753444800000|2025-07-25 12:00:00|3878.6|3875.6|3887.4|3884.4|3888.4|3885.4|3876.2|3870.8|3314
1753448400000|2025-07-25 13:00:00|3887|3884|3883.1|3880.1|3897.6|3894.6|3878.8|3875.8|6461
1753452000000|2025-07-25 14:00:00|3883.2|3880.2|3840.6|3837.6|3890.7|3887.7|3836.3|3833.5|8413
1753455600000|2025-07-25 15:00:00|3840.3|3837.3|3807.3|3804.3|3844.9|3842.7|3796.4|3794.1|8325
1753459200000|2025-07-25 16:00:00|3806.4|3803.4|3817.8|3814.8|3819.3|3816.3|3805.2|3802.2|3844
1753462800000|2025-07-25 17:00:00|3818.2|3815.2|3823.4|3820.4|3825.1|3822.1|3818.1|3815.1|2455
1753466400000|2025-07-25 18:00:00|3823.5|3820.5|3825.5|3823.5|3828.4|3826.2|3821.5|3819.2|1267
1753470000000|2025-07-25 19:00:00|3825.6|3823.6|3817.6|3815.6|3827.4|3825.4|3815.1|3813.1|1215
1753473600000|2025-07-25 20:00:00|3817.8|3815.8|3818.4|3815.4|3821.6|3818.6|3816.8|3813.8|785
1753653600000|2025-07-27 22:00:00|3813.4|3810.4|3810.6|3807.6|3819.5|3816.5|3807.4|3804.4|1379
1753657200000|2025-07-27 23:00:00|3810.7|3807.7|3819.8|3816.8|3822.3|3819.3|3809.7|3806.7|920
1753660800000|2025-07-28 00:00:00|3819.6|3816.6|3825.2|3822.2|3825.8|3822.8|3816.7|3813.7|1329
1753664400000|2025-07-28 01:00:00|3825.4|3822.4|3821|3818|3832.8|3830.1|3820.2|3817.2|2715
1753668000000|2025-07-28 02:00:00|3820.9|3817.9|3829.8|3826.8|3831.8|3828.8|3820.3|3817.3|1582
1753671600000|2025-07-28 03:00:00|3829.6|3826.6|3825.6|3822.6|3830.1|3827.1|3819.3|3816.3|1074
1753675200000|2025-07-28 04:00:00|3825.8|3822.8|3821.2|3818.2|3828.4|3825.4|3820|3817|766
1753678800000|2025-07-28 05:00:00|3820.7|3817.7|3831|3828|3833.6|3830.6|3820.7|3817.7|1563
1753682400000|2025-07-28 06:00:00|3830.7|3827.7|3831.8|3828.8|3834.6|3831.6|3826.6|3823.6|2864
1753686000000|2025-07-28 07:00:00|3831.9|3828.9|3826.4|3823.4|3835.1|3832.1|3822.8|3819.8|1877
1753689600000|2025-07-28 08:00:00|3826.1|3823.1|3822.8|3819.8|3830.8|3827.8|3816.5|3814|1928
1753693200000|2025-07-28 09:00:00|3822.7|3819.7|3818.7|3815.7|3824.5|3821.5|3814.8|3811.8|1451
1753696800000|2025-07-28 10:00:00|3818.8|3815.8|3813|3810|3819.5|3816.5|3812.1|3809.1|1611
1753700400000|2025-07-28 11:00:00|3812.8|3809.8|3814.8|3811.8|3817.5|3814.5|3811|3808|1578
1753704000000|2025-07-28 12:00:00|3815|3812|3812.5|3809.5|3818.4|3815.4|3801.7|3799.1|3398
1753707600000|2025-07-28 13:00:00|3812.7|3809.7|3793.5|3790.5|3819.1|3816.3|3791.8|3789.1|6018
1753711200000|2025-07-28 14:00:00|3792.6|3789.6|3810.3|3808.3|3817.2|3814.3|3792.1|3789.1|6763
1753714800000|2025-07-28 15:00:00|3810.2|3808.2|3816.2|3814.2|3819|3816.8|3807.7|3805.5|3720
1753718400000|2025-07-28 16:00:00|3816.1|3814.1|3814.5|3812.5|3818|3816|3813.1|3810.4|1463
1753722000000|2025-07-28 17:00:00|3814.4|3812.4|3806.7|3804.7|3816|3814|3804.6|3802.6|1630
1753725600000|2025-07-28 18:00:00|3807|3804|3815|3812|3820.2|3817.8|3803.8|3801.7|1144
1753729200000|2025-07-28 19:00:00|3814.8|3811.8|3814.9|3812.9|3818.1|3815.7|3812.1|3810|874
1753732800000|2025-07-28 20:00:00|3814.8|3812.8|3818.5|3815.5|3818.9|3816.1|3814.8|3812.3|607
1753740000000|2025-07-28 22:00:00|3817.8|3814.8|3819.7|3816.7|3820.2|3817.2|3815.8|3812.8|396
1753743600000|2025-07-28 23:00:00|3819.4|3816.4|3820.2|3817.2|3821.2|3818.2|3817.7|3814.7|223
1753747200000|2025-07-29 00:00:00|3820|3817|3813|3810|3820.2|3817.2|3809.9|3806.9|932
1753750800000|2025-07-29 01:00:00|3812.7|3809.7|3811.7|3808.7|3817.2|3814.2|3806.2|3803.2|1909
1753754400000|2025-07-29 02:00:00|3811.5|3808.5|3819.5|3816.5|3820.6|3817.6|3808.7|3806|1344
1753758000000|2025-07-29 03:00:00|3819.3|3816.3|3813.8|3810.8|3820.7|3817.7|3809.8|3806.8|992
1753761600000|2025-07-29 04:00:00|3813.5|3810.5|3813.4|3810.4|3818.3|3815.3|3809.6|3806.6|733
1753765200000|2025-07-29 05:00:00|3812.9|3809.9|3820.6|3818.6|3822.4|3819.4|3812.5|3809.5|1278
1753768800000|2025-07-29 06:00:00|3820.7|3818.7|3810.6|3807.6|3824.9|3821.9|3809.4|3806.7|2832
1753772400000|2025-07-29 07:00:00|3810.8|3807.8|3808.9|3806.9|3813.7|3811.2|3792.3|3789.8|2900
1753776000000|2025-07-29 08:00:00|3809.2|3807.2|3817.8|3814.8|3824.3|3821.3|3807.9|3804.9|2426
1753779600000|2025-07-29 09:00:00|3817.7|3814.7|3817.7|3814.7|3820|3817.1|3814.8|3812|2149
1753783200000|2025-07-29 10:00:00|3818|3815|3813.1|3810.1|3820.5|3817.7|3812.9|3809.9|1622
1753786800000|2025-07-29 11:00:00|3813.6|3810.6|3805.4|3803.4|3814.8|3812.1|3804.4|3802.4|2466
1753790400000|2025-07-29 12:00:00|3805.3|3803.3|3803.9|3801.9|3814.2|3811.2|3801.2|3798.8|3614
1753794000000|2025-07-29 13:00:00|3803.8|3801.8|3809.2|3806.2|3815.5|3812.5|3801.4|3798.6|6626
1753797600000|2025-07-29 14:00:00|3809.5|3806.5|3815.5|3813.5|3819.4|3817.4|3797.3|3794.8|5348
1753801200000|2025-07-29 15:00:00|3815.4|3813.4|3814.6|3811.6|3830.6|3828.4|3802|3799.1|5145
1753804800000|2025-07-29 16:00:00|3814.8|3811.8|3818.3|3816.3|3820.7|3818.7|3811.8|3809.5|2797
1753808400000|2025-07-29 17:00:00|3818.2|3816.2|3821.5|3819.5|3822.9|3820.9|3814.6|3812.6|2319
1753812000000|2025-07-29 18:00:00|3821.3|3819.3|3818.7|3816.7|3823.9|3821.9|3817.7|3815.7|2389
1753815600000|2025-07-29 19:00:00|3818.6|3816.6|3816|3814|3820.6|3818.6|3814.1|3812.1|2449
1753819200000|2025-07-29 20:00:00|3816.4|3814.4|3822.2|3820.2|3822.3|3820.3|3816|3814|920
1753826400000|2025-07-29 22:00:00|3823.3|3820.3|3822.9|3819.9|3824.3|3821.3|3821.4|3818.4|213
1753830000000|2025-07-29 23:00:00|3822.2|3819.2|3822.8|3819.8|3823.3|3820.3|3820.3|3817.3|166
1753833600000|2025-07-30 00:00:00|3821.8|3818.8|3821.3|3818.3|3824.8|3821.8|3818.9|3816.3|722
1753837200000|2025-07-30 01:00:00|3820.9|3817.9|3807.6|3804.6|3820.9|3817.9|3802.2|3799.2|1851
1753840800000|2025-07-30 02:00:00|3807.8|3804.8|3818.7|3815.7|3822.1|3819.1|3807.6|3804.6|1156
1753844400000|2025-07-30 03:00:00|3818.2|3815.2|3822.9|3819.9|3823.6|3820.6|3815.6|3812.6|731
1753848000000|2025-07-30 04:00:00|3822.6|3819.6|3820.7|3817.7|3825.5|3822.5|3818.8|3815.8|445
1753851600000|2025-07-30 05:00:00|3820.2|3817.2|3811.6|3808.6|3826.8|3823.8|3811.3|3808.3|965
1753855200000|2025-07-30 06:00:00|3811.9|3808.9|3810.8|3807.8|3816.3|3813.3|3805.6|3802.6|2283
1753858800000|2025-07-30 07:00:00|3810.7|3807.7|3807.9|3804.9|3816.1|3811.7|3804.5|3801.5|1374
1753862400000|2025-07-30 08:00:00|3807.6|3804.6|3812.1|3809.1|3813.3|3810.3|3804.5|3801.5|1172
1753866000000|2025-07-30 09:00:00|3811.9|3808.9|3810.2|3808.2|3814.1|3811.7|3808.2|3805.2|1157
1753869600000|2025-07-30 10:00:00|3810|3808|3800.6|3797.6|3810.9|3808.4|3798.6|3795.6|1365
1753873200000|2025-07-30 11:00:00|3800.4|3797.4|3797|3794|3801.3|3798|3779.9|3775.8|3208
1753876800000|2025-07-30 12:00:00|3797.1|3794.1|3782.7|3779.7|3798.4|3795.4|3776.8|3773.8|3446
1753880400000|2025-07-30 13:00:00|3783|3780|3773.3|3770.3|3783.6|3780.6|3750.5|3747.5|8006
1753884000000|2025-07-30 14:00:00|3773.2|3770.2|3768.2|3765.2|3778.2|3775.2|3762.2|3759.2|3515
1753887600000|2025-07-30 15:00:00|3768|3765|3763.5|3760.5|3770.2|3767.2|3749.8|3747.4|3076
1753891200000|2025-07-30 16:00:00|3764|3761|3770|3767|3772.1|3769.9|3763.3|3760.3|1582
1753894800000|2025-07-30 17:00:00|3770.2|3767.2|3768.9|3765.9|3771.2|3768.2|3763.7|3761.7|1154
1753898400000|2025-07-30 18:00:00|3768.5|3765.5|3710.6|3707.6|3776.4|3773.9|3710.1|3707.1|8086
1753902000000|2025-07-30 19:00:00|3711.5|3708.5|3692.7|3689.7|3713.4|3710.4|3679.1|3676.1|5841
1753905600000|2025-07-30 20:00:00|3691.6|3688.6|3714.9|3712.9|3716.9|3713.9|3691.5|3688.5|2429
1753912800000|2025-07-30 22:00:00|3717|3714|3711|3708|3719.3|3716.3|3710.9|3707.9|750
1753916400000|2025-07-30 23:00:00|3710.7|3707.7|3716.5|3713.5|3718|3715|3710|3707|562
1753920000000|2025-07-31 00:00:00|3716.3|3713.3|3715.8|3712.8|3716.8|3713.8|3703.7|3700.7|1820
1753923600000|2025-07-31 01:00:00|3716.1|3713.1|3703.8|3700.8|3718.7|3715.7|3699.4|3696.4|3753
1753927200000|2025-07-31 02:00:00|3703.3|3700.3|3719|3716|3719.2|3716.2|3701.9|3698.9|2125
1753930800000|2025-07-31 03:00:00|3719.2|3716.2|3719.6|3716.6|3721.2|3718.2|3709.8|3706.8|1581
1753934400000|2025-07-31 04:00:00|3719.5|3716.5|3727.2|3724.2|3729.5|3726.5|3718.9|3715.9|870
1753938000000|2025-07-31 05:00:00|3727|3724|3724.4|3721.4|3729.2|3726.2|3719|3716|1297
1753941600000|2025-07-31 06:00:00|3723.6|3720.6|3720.5|3717.5|3725.5|3722.5|3713.7|3711.2|2470
1753945200000|2025-07-31 07:00:00|3720.6|3717.6|3698|3695|3720.6|3717.6|3694.3|3691.3|2857
1753948800000|2025-07-31 08:00:00|3697.8|3694.8|3696.6|3693.6|3702.1|3699.1|3692.8|3690.6|2124
1753952400000|2025-07-31 09:00:00|3696.5|3693.5|3682.4|3679.4|3698.2|3695.7|3678.6|3676.4|2395
1753956000000|2025-07-31 10:00:00|3681.9|3678.9|3631.4|3629.4|3686.1|3683.3|3626.1|3623.1|3785
1753959600000|2025-07-31 11:00:00|3631.7|3628.7|3660.2|3657.2|3661.8|3659.3|3622.3|3619.7|4142
1753963200000|2025-07-31 12:00:00|3659.9|3656.9|3667.6|3665.6|3671.4|3669.2|3655.3|3652.3|3933
1753966800000|2025-07-31 13:00:00|3668.8|3666.8|3661.5|3659.5|3682|3680|3658.8|3655.8|7008
1753970400000|2025-07-31 14:00:00|3661.2|3659.2|3647.8|3645.8|3665|3663|3647.5|3645.1|5019
1753974000000|2025-07-31 15:00:00|3647.9|3645.9|3663.7|3661.7|3666.3|3663.9|3646.9|3644.6|3351
1753977600000|2025-07-31 16:00:00|3663.6|3661.6|3667.8|3665.8|3672.5|3670.5|3655.6|3653.6|2532
1753981200000|2025-07-31 17:00:00|3667.2|3665.2|3663.9|3661.9|3670.3|3668.2|3660.4|3658.4|2166
1753984800000|2025-07-31 18:00:00|3664|3662|3671.3|3669.3|3673.8|3671.8|3663.9|3661.7|1890
1753988400000|2025-07-31 19:00:00|3671.2|3669.2|3670|3668|3673.1|3671.1|3665.2|3663.2|1618
1753992000000|2025-07-31 20:00:00|3669.8|3667.8|3672.8|3670.8|3675.6|3673.6|3669.2|3667.1|956
1753999200000|2025-07-31 22:00:00|3670.2|3667.2|3673.7|3670.7|3674.9|3671.9|3669.2|3665.3|412
1754002800000|2025-07-31 23:00:00|3674.5|3671.5|3670.1|3667.1|3677.1|3674.1|3669.1|3666.1|462
1754006400000|2025-08-01 00:00:00|3669.9|3666.9|3664.8|3661.8|3674.6|3671.6|3664.6|3661.6|932
1754010000000|2025-08-01 01:00:00|3665.1|3662.1|3650.6|3647.6|3672.1|3669.1|3644.4|3641.4|1973
1754013600000|2025-08-01 02:00:00|3650.3|3647.3|3657.5|3654.5|3663.7|3660.7|3650.3|3647.3|1720
1754017200000|2025-08-01 03:00:00|3657|3654|3658.6|3655.6|3666.9|3663.9|3657|3654|1097
1754020800000|2025-08-01 04:00:00|3658.4|3655.4|3659.6|3656.6|3666.4|3663.4|3658.2|3655.2|850
1754024400000|2025-08-01 05:00:00|3659.3|3656.3|3671.5|3668.5|3672.8|3670.4|3658.6|3655.6|1752
1754028000000|2025-08-01 06:00:00|3671.7|3668.7|3662.9|3660.9|3674|3671.7|3659.2|3656.2|2255
1754031600000|2025-08-01 07:00:00|3663.1|3661.1|3647.2|3644.2|3664.3|3661.9|3641.3|3638.8|2651
1754035200000|2025-08-01 08:00:00|3647.3|3644.3|3644.4|3641.4|3650.4|3647.6|3637.6|3634.6|2355
1754038800000|2025-08-01 09:00:00|3644.3|3641.3|3644.1|3642.1|3652.2|3650.1|3641.2|3639.2|2270
1754042400000|2025-08-01 10:00:00|3644.9|3641.9|3649.8|3647.8|3654|3651.6|3642.1|3640.1|2203
1754046000000|2025-08-01 11:00:00|3650.2|3648.2|3646|3644|3655|3652|3641.2|3638.9|2345
1754049600000|2025-08-01 12:00:00|3645.7|3642.7|3702.6|3699.6|3703.4|3701.3|3639.5|3637.5|7143
1754053200000|2025-08-01 13:00:00|3702.3|3700.3|3693.7|3690.7|3720.1|3717.1|3682.2|3680.1|9499
1754056800000|2025-08-01 14:00:00|3697.3|3690.5|3692|3690|3708.1|3706.1|3685|3683|6996
1754060400000|2025-08-01 15:00:00|3692.7|3690.7|3694.6|3692.6|3698.8|3696.8|3685.1|3683.1|4733
1754064000000|2025-08-01 16:00:00|3694.2|3692.2|3687.7|3685.7|3696.1|3694.1|3677.7|3675.7|3327
1754067600000|2025-08-01 17:00:00|3687.8|3685.8|3689.6|3687.6|3691.7|3689.7|3684.7|3682.7|2590
1754071200000|2025-08-01 18:00:00|3689.7|3687.7|3688.4|3686.4|3697.2|3695.2|3687|3685|2447
1754074800000|2025-08-01 19:00:00|3688.5|3686.5|3698.9|3696.9|3703.3|3701.3|3688.1|3686.1|2744
1754078400000|2025-08-01 20:00:00|3699.1|3697.1|3704.7|3701.7|3705.3|3702.7|3697.9|3695.9|1163
1754258400000|2025-08-03 22:00:00|3705.3|3702.3|3700.5|3697.5|3707.7|3704.7|3698|3695|1109
1754262000000|2025-08-03 23:00:00|3701.3|3698.3|3704.8|3701.8|3705.5|3702.8|3698.3|3695.3|507
1754265600000|2025-08-04 00:00:00|3704.6|3702.6|3682.7|3679.7|3704.8|3702.6|3681.7|3679.1|1219
1754269200000|2025-08-04 01:00:00|3682.6|3679.6|3680|3678|3686.1|3684|3668.2|3666.2|2656
1754272800000|2025-08-04 02:00:00|3679.7|3677.7|3701.2|3699.2|3702.6|3699.6|3677.8|3675.4|1130
1754276400000|2025-08-04 03:00:00|3701.5|3699.5|3710.2|3708.2|3711.7|3709.4|3701.4|3698.6|1600
1754280000000|2025-08-04 04:00:00|3710.1|3708.1|3711.7|3709.7|3713.5|3711|3708.7|3706.1|871
1754283600000|2025-08-04 05:00:00|3711.4|3709.4|3716|3713|3718.3|3715.5|3708|3705.8|1199
1754287200000|2025-08-04 06:00:00|3715.7|3712.7|3725.7|3723.7|3727.3|3724.5|3714|3711.4|2073
1754290800000|2025-08-04 07:00:00|3725.8|3722.8|3728.8|3726.8|3730.4|3727.4|3717.7|3714.7|2019
1754294400000|2025-08-04 08:00:00|3728.6|3726.6|3737.8|3735.8|3741.8|3739.2|3727.2|3724.2|2037
1754298000000|2025-08-04 09:00:00|3737.6|3735.6|3723.9|3721.9|3739.4|3736.4|3722.5|3720.4|1573
1754301600000|2025-08-04 10:00:00|3723.6|3721.6|3718.4|3715.4|3726.2|3724.1|3715.4|3712.4|1714
1754305200000|2025-08-04 11:00:00|3718.2|3715.2|3735.6|3733.6|3736.8|3734.4|3716.3|3713.3|2117
1754308800000|2025-08-04 12:00:00|3735.8|3733.8|3730.3|3728.3|3736.3|3734.1|3716.2|3714.2|2439
1754312400000|2025-08-04 13:00:00|3730.8|3728.8|3738.4|3735.4|3742|3739.5|3724.2|3722|3276
1754316000000|2025-08-04 14:00:00|3736.9|3733.9|3736.8|3734.8|3749.5|3747.5|3727.9|3725.7|3238
1754319600000|2025-08-04 15:00:00|3736.5|3734.5|3740.4|3738.4|3741.2|3739.2|3729.3|3727.1|2063
1754323200000|2025-08-04 16:00:00|3740.3|3738.3|3734.1|3732.1|3741.5|3739.5|3732.1|3730.1|935
1754326800000|2025-08-04 17:00:00|3734.2|3732.2|3735.7|3733.7|3737.8|3735.5|3729.1|3727.1|960
1754330400000|2025-08-04 18:00:00|3735.4|3733.4|3739|3737|3740.1|3738.1|3734.1|3731.9|721
1754334000000|2025-08-04 19:00:00|3738.7|3736.7|3741.9|3739.9|3741.9|3739.9|3737.7|3735.7|817
1754337600000|2025-08-04 20:00:00|3741.8|3739.8|3743.1|3741.1|3744.9|3742.4|3740.9|3738.4|469
1754344800000|2025-08-04 22:00:00|3741.9|3738.9|3741.2|3738.2|3745.6|3741.1|3740.3|3737.5|241
1754348400000|2025-08-04 23:00:00|3741.7|3738.7|3745.2|3743.2|3746.2|3743.7|3740.7|3738.2|342
1754352000000|2025-08-05 00:00:00|3745|3743|3742.5|3740.5|3746.5|3744.2|3740.8|3738.1|653
1754355600000|2025-08-05 01:00:00|3742|3740|3744.8|3742.8|3748.5|3746.2|3738|3735.8|1435
1754359200000|2025-08-05 02:00:00|3744.4|3742.4|3744.6|3741.6|3751.3|3748.3|3741.8|3739.3|1111
1754362800000|2025-08-05 03:00:00|3744.4|3742.4|3742.2|3740.2|3747.7|3745.4|3740.6|3737.7|751
1754366400000|2025-08-05 04:00:00|3741.9|3739.9|3739.7|3736.7|3742.5|3740.2|3738|3735.4|444
1754370000000|2025-08-05 05:00:00|3739.5|3737.5|3748.4|3745.4|3751.2|3748.4|3733.9|3731.1|1583
1754373600000|2025-08-05 06:00:00|3748.2|3745.2|3735.8|3732.8|3748.2|3745.7|3734|3731.3|1702
1754377200000|2025-08-05 07:00:00|3735.5|3732.5|3743.8|3740.8|3750.3|3747.4|3735.2|3732.2|1616
1754380800000|2025-08-05 08:00:00|3744.1|3741.1|3746.5|3744.5|3754.4|3752|3739.4|3737.1|1501
1754384400000|2025-08-05 09:00:00|3746.7|3744.7|3735.3|3733.3|3750|3747.7|3733.5|3731.5|1405
1754388000000|2025-08-05 10:00:00|3735.8|3733.8|3736|3734|3745|3742.5|3732.2|3729.6|1801
1754391600000|2025-08-05 11:00:00|3736.1|3733.1|3738|3736|3742.7|3740.7|3733.5|3730.5|1637
1754395200000|2025-08-05 12:00:00|3737.7|3734.7|3749.4|3747.4|3755.3|3752.7|3737.5|3734.7|2535
1754398800000|2025-08-05 13:00:00|3750.2|3747.2|3756.6|3753.6|3760.4|3757.4|3743.8|3741.1|3512
1754402400000|2025-08-05 14:00:00|3757.9|3749.9|3779.2|3777.2|3789.4|3787.2|3751.5|3749.1|5492
1754406000000|2025-08-05 15:00:00|3779|3777|3783.8|3781.8|3785.3|3783|3771.1|3768.7|2283
1754409600000|2025-08-05 16:00:00|3783.3|3781.3|3781.4|3779.4|3785.6|3783.5|3775.6|3773.4|1389
1754413200000|2025-08-05 17:00:00|3781.6|3779.6|3785.6|3783.6|3789.6|3787.6|3780.1|3777.9|943
1754416800000|2025-08-05 18:00:00|3785.7|3783.7|3785.3|3783.3|3789.1|3787.1|3784.3|3782.3|819
1754420400000|2025-08-05 19:00:00|3785.1|3783.1|3781.6|3779.6|3786.8|3784.8|3780.2|3778.2|772
1754424000000|2025-08-05 20:00:00|3781.9|3779.9|3783.2|3781.2|3787.4|3784.9|3780.6|3778.6|397
1754431200000|2025-08-05 22:00:00|3783.1|3780.1|3780.5|3778.5|3786.4|3781.1|3779.6|3776.6|276
1754434800000|2025-08-05 23:00:00|3780.3|3778.3|3783|3781|3784.3|3781.8|3780.3|3777.5|254
1754438400000|2025-08-06 00:00:00|3784|3781.2|3781.9|3778.9|3785|3782.2|3778.9|3776.9|586
1754442000000|2025-08-06 01:00:00|3781.1|3779.1|3788.1|3785.1|3788.4|3786.4|3778.9|3776.6|1213
1754445600000|2025-08-06 02:00:00|3787.3|3785.3|3781.9|3779.9|3787.6|3785.6|3777.9|3775.4|915
1754449200000|2025-08-06 03:00:00|3782.6|3779.6|3783.3|3781.3|3788.7|3786.5|3781.8|3779.6|699
1754452800000|2025-08-06 04:00:00|3783.6|3781.6|3781.3|3779.3|3787.6|3785.6|3781|3779|431
1754456400000|2025-08-06 05:00:00|3781.5|3779.5|3783.8|3781.8|3787.3|3784.5|3778.3|3775.4|1167
1754460000000|2025-08-06 06:00:00|3783.5|3781.5|3785.9|3783.9|3791.2|3788.5|3782.3|3780|1390
1754463600000|2025-08-06 07:00:00|3785.6|3783.6|3789.2|3787.2|3791.8|3789.6|3777.7|3774.9|1361
1754467200000|2025-08-06 08:00:00|3788.9|3786.9|3780.5|3777.5|3790.7|3788.4|3775.9|3773.5|1587
1754470800000|2025-08-06 09:00:00|3780.2|3778.2|3767.7|3765.7|3785.4|3783.3|3767.7|3765.7|1606
1754474400000|2025-08-06 10:00:00|3766.7|3764.7|3780.8|3778.8|3784.6|3782.5|3766.7|3764.7|1418
1754478000000|2025-08-06 11:00:00|3780.6|3778.6|3782.4|3780.4|3786.8|3784.7|3775.6|3773.2|1211
1754481600000|2025-08-06 12:00:00|3782.5|3780.5|3774.2|3772.2|3783.7|3781.2|3762.8|3760.8|2411
1754485200000|2025-08-06 13:00:00|3773.9|3770.9|3791.7|3789.7|3792.9|3790.9|3770.4|3765.7|4666
1754488800000|2025-08-06 14:00:00|3791.8|3789.8|3794.9|3791.9|3794.9|3792.6|3785.2|3783.2|3170
1754492400000|2025-08-06 15:00:00|3795.2|3792.2|3788.5|3786.5|3796.5|3793.8|3777|3774.1|3038
1754496000000|2025-08-06 16:00:00|3788.3|3786.3|3783.6|3781.6|3792.3|3789.8|3781.1|3779.1|1652
1754499600000|2025-08-06 17:00:00|3783.8|3781.8|3790.4|3788.4|3792.2|3790.2|3783.8|3781.5|1526
1754503200000|2025-08-06 18:00:00|3790.3|3788.3|3784.2|3782.2|3791.7|3789.7|3783.5|3781.5|1988
1754506800000|2025-08-06 19:00:00|3784.3|3782.3|3783.9|3781.9|3788.7|3786.7|3781.9|3779.9|1670
1754510400000|2025-08-06 20:00:00|3783.5|3781.5|3784.7|3782.7|3786.6|3784.6|3782.4|3780.4|739
1754517600000|2025-08-06 22:00:00|3789.3|3786.3|3793.1|3790.1|3796.2|3792.3|3788.5|3782.7|526
1754521200000|2025-08-06 23:00:00|3793.5|3790.5|3789.8|3786.8|3796.4|3793.4|3788.4|3785.7|341
1754524800000|2025-08-07 00:00:00|3789.3|3787.3|3786.9|3783.9|3796|3793.1|3785.3|3783|1212
1754528400000|2025-08-07 01:00:00|3786.7|3783.7|3796.4|3794.4|3799.1|3796.1|3784.1|3781.1|2269
1754532000000|2025-08-07 02:00:00|3796.5|3794.5|3801.5|3798.5|3804.5|3802.2|3790|3787.5|1530
1754535600000|2025-08-07 03:00:00|3801.2|3798.2|3804.9|3801.9|3804.9|3801.9|3797.7|3794.7|1226
1754539200000|2025-08-07 04:00:00|3805.5|3802.5|3807|3804|3808.1|3805.1|3803.7|3800.1|891
1754542800000|2025-08-07 05:00:00|3806.9|3803.9|3804.1|3801.1|3809.9|3806.9|3800.2|3797.2|1626
1754546400000|2025-08-07 06:00:00|3803.9|3800.9|3814.1|3811.1|3814.1|3811.2|3802.4|3798.3|2431
1754550000000|2025-08-07 07:00:00|3813.8|3810.8|3828.4|3825.4|3832.8|3829.8|3810.3|3807.3|2906
1754553600000|2025-08-07 08:00:00|3828.7|3825.7|3824.9|3821.9|3830|3827|3790.8|3787.8|5650
1754557200000|2025-08-07 09:00:00|3825.3|3822.3|3825.1|3822.1|3836.7|3833.7|3815.2|3812.2|3382
1754560800000|2025-08-07 10:00:00|3824.8|3821.8|3841.4|3838.4|3847.2|3844.2|3824.6|3821.6|3272
1754564400000|2025-08-07 11:00:00|3841.8|3838.8|3833.1|3831.1|3849.5|3846.5|3828.3|3825.3|4463
1754568000000|2025-08-07 12:00:00|3833.8|3831.8|3828.1|3825.1|3849.6|3845.1|3823.5|3820.5|6042
1754571600000|2025-08-07 13:00:00|3827.9|3824.9|3838.6|3835.6|3852.6|3850.6|3823.6|3820.6|10063
1754575200000|2025-08-07 14:00:00|3838.4|3835.4|3821.5|3818.5|3840.9|3837.9|3818.4|3816.4|9450
1754578800000|2025-08-07 15:00:00|3821.4|3818.4|3823.1|3821.1|3829.6|3827.3|3817.5|3815.4|3874
1754582400000|2025-08-07 16:00:00|3822.9|3820.9|3817|3815|3832.2|3829.2|3813.7|3811.7|2876
1754586000000|2025-08-07 17:00:00|3816.9|3814.9|3815|3813|3820.6|3818.6|3812.5|3810.5|3034
1754589600000|2025-08-07 18:00:00|3814.8|3812.8|3807.6|3805.6|3816.9|3814.9|3801.4|3799.4|2636
1754593200000|2025-08-07 19:00:00|3807.3|3805.3|3828.2|3826.2|3828.3|3826.3|3806|3804|3352
1754596800000|2025-08-07 20:00:00|3828.3|3826.3|3829.3|3826.3|3831.4|3828.7|3824.4|3822|1918
1754604000000|2025-08-07 22:00:00|3830.5|3827.5|3832.6|3826.9|3842.7|3833.7|3828|3821.8|1793
1754607600000|2025-08-07 23:00:00|3833.1|3827.8|3838.6|3830.2|3845.3|3836.7|3830.8|3825.5|954
1754611200000|2025-08-08 00:00:00|3836.8|3827.8|3825.8|3816.8|3837.2|3831.4|3825.8|3816.8|1328
1754614800000|2025-08-08 01:00:00|3828.3|3819.3|3812.8|3807.1|3831.8|3823.5|3804.6|3795.6|3260
1754618400000|2025-08-08 02:00:00|3813.1|3806.8|3815|3808.1|3820.3|3816.1|3810.3|3801.3|3711
1754622000000|2025-08-08 03:00:00|3815.1|3807.6|3819|3816|3824.1|3816.8|3810.2|3802|3000
1754625600000|2025-08-08 04:00:00|3818.9|3815.9|3831.2|3824.3|3831.2|3824.3|3818.4|3810|435
1754629200000|2025-08-08 05:00:00|3841.4|3832.4|3836.6|3829.9|3841.4|3832.5|3827.8|3818.8|1434
1754632800000|2025-08-08 06:00:00|3836.5|3830|3837.9|3828.9|3845.5|3839|3819.5|3810.5|2895
1754636400000|2025-08-08 07:00:00|3837.4|3828.4|3845.8|3842.8|3851.1|3844.8|3829|3824.3|7095
1754640000000|2025-08-08 08:00:00|3846|3843|3836.6|3831.2|3854.1|3846.9|3834.4|3826.4|5273
1754643600000|2025-08-08 09:00:00|3836.5|3831.3|3839.4|3836.4|3844.1|3839.8|3832.1|3828.7|3529
1754647200000|2025-08-08 10:00:00|3839.3|3836.3|3831.5|3828.5|3840.7|3837.7|3825.9|3822.7|2994
1754650800000|2025-08-08 11:00:00|3831.6|3828.6|3834.2|3828.9|3841.1|3833.9|3827.3|3823.7|3857
1754654400000|2025-08-08 12:00:00|3834|3827.8|3826.3|3823.3|3843.7|3839.1|3822.7|3819.4|6387
1754658000000|2025-08-08 13:00:00|3826.7|3823.7|3842|3835.5|3843.4|3840.4|3821.5|3818.5|5374
1754661600000|2025-08-08 14:00:00|3840.3|3837.3|3836.9|3833.9|3843.8|3840.8|3824.3|3821.3|4447
1754665200000|2025-08-08 15:00:00|3836.8|3833.8|3834.2|3831.2|3842.2|3839.2|3826|3823|2556
1754668800000|2025-08-08 16:00:00|3834.7|3831.7|3827.5|3824.5|3835.5|3832.5|3827.4|3824.4|1572
1754672400000|2025-08-08 17:00:00|3827.2|3824.2|3815.7|3812.7|3836.2|3833.2|3814.5|3810.4|1777
1754676000000|2025-08-08 18:00:00|3817.2|3812.1|3837.9|3834.9|3841.2|3837|3803.1|3796.1|6121
1754679600000|2025-08-08 19:00:00|3838|3835|3841.2|3838.2|3843.6|3840.6|3830.6|3827.6|2020
1754683200000|2025-08-08 20:00:00|3841.5|3838.5|3842.1|3835.4|3844.8|3841.4|3836.8|3827.8|1244
1754863200000|2025-08-10 22:00:00|3839.4|3836.4|3829.6|3826.6|3842.9|3837.5|3828.3|3823|669
1754866800000|2025-08-10 23:00:00|3829.8|3826.8|3819.7|3816.7|3830.1|3827.1|3819.5|3816.5|368
1754870400000|2025-08-11 00:00:00|3819.5|3816.5|3816.1|3813.1|3823.1|3820.1|3810.9|3807.9|1215
1754874000000|2025-08-11 01:00:00|3815.8|3812.8|3816.9|3814.9|3826.5|3824|3803.3|3800.3|3135
1754877600000|2025-08-11 02:00:00|3816.8|3814.8|3811.7|3808.7|3818.7|3815.7|3793|3791|2037
1754881200000|2025-08-11 03:00:00|3812.2|3809.2|3808.7|3805.7|3814.2|3811.2|3804.7|3801.7|1401
1754884800000|2025-08-11 04:00:00|3808.5|3805.5|3806|3803|3812.8|3810.1|3805.5|3802.5|713
1754888400000|2025-08-11 05:00:00|3805.8|3802.8|3821.2|3818.2|3823.8|3821.3|3804.5|3801.5|1179
1754892000000|2025-08-11 06:00:00|3821.8|3818.8|3806.5|3803.5|3824.4|3821.9|3806.5|3803.5|2419
1754895600000|2025-08-11 07:00:00|3807|3804|3771.4|3768.4|3808.2|3805.2|3761.7|3759.1|4848
1754899200000|2025-08-11 08:00:00|3771.7|3768.7|3795.6|3792.6|3798.3|3795.6|3771|3768|3125
1754902800000|2025-08-11 09:00:00|3794.9|3791.9|3788.7|3785.7|3800.3|3797.3|3786.8|3783.8|2210
1754906400000|2025-08-11 10:00:00|3789.8|3786.8|3780.6|3777.6|3798|3795|3778.7|3775.7|1657
1754910000000|2025-08-11 11:00:00|3782.7|3779.7|3774.7|3771.7|3784.9|3781.9|3770.1|3767.8|2708
1754913600000|2025-08-11 12:00:00|3774.4|3771.4|3783.2|3780.2|3783.8|3780.8|3756.2|3753.8|3700
1754917200000|2025-08-11 13:00:00|3782.2|3779.2|3790.9|3787.9|3791.6|3789.5|3775.5|3773|5486
1754920800000|2025-08-11 14:00:00|3791.3|3788.3|3777.2|3775.2|3792.8|3790.8|3772.9|3770.1|5067
1754924400000|2025-08-11 15:00:00|3777.3|3775.3|3776|3774|3778.6|3776.6|3770.9|3768.9|2645
1754928000000|2025-08-11 16:00:00|3776.1|3774.1|3768.8|3766.8|3778.9|3776.9|3767.7|3765.4|2001
1754931600000|2025-08-11 17:00:00|3769.1|3767.1|3779.1|3777.1|3781.6|3778.6|3766.8|3764.6|3171
1754935200000|2025-08-11 18:00:00|3779|3777|3772.4|3770.4|3781.2|3779.1|3771.8|3769.8|1825
1754938800000|2025-08-11 19:00:00|3772.5|3770.5|3765.8|3763.8|3773.7|3771.7|3765.7|3763.7|1073
1754942400000|2025-08-11 20:00:00|3766|3764|3761.4|3759.4|3769.3|3766.9|3760.9|3758.9|1097
1754949600000|2025-08-11 22:00:00|3758.9|3755.9|3766.4|3764.4|3767.4|3764.7|3751.7|3748.7|609
1754953200000|2025-08-11 23:00:00|3766.2|3764.2|3769.7|3767.7|3770.6|3767.8|3765.7|3763.4|532
1754956800000|2025-08-12 00:00:00|3769.4|3767.4|3783.6|3781.6|3784.1|3781.9|3768.5|3765.9|906
1754960400000|2025-08-12 01:00:00|3783.1|3781.1|3781.7|3779.7|3786.5|3783.6|3777.6|3775.1|1837
1754964000000|2025-08-12 02:00:00|3781.4|3779.4|3782.8|3780.8|3785.5|3782.6|3780.6|3778.2|886
1754967600000|2025-08-12 03:00:00|3782.9|3780.9|3789.3|3787.3|3793.2|3790.4|3782.8|3780.3|1056
1754971200000|2025-08-12 04:00:00|3788.7|3786.7|3791.1|3789.1|3792.7|3789.9|3783.7|3781.7|885
1754974800000|2025-08-12 05:00:00|3791.6|3789.6|3795.6|3793.6|3796.6|3794.3|3787.3|3785.3|1240
1754978400000|2025-08-12 06:00:00|3796.1|3794.1|3786.6|3784.6|3797.1|3794.8|3785.8|3783.6|1941
1754982000000|2025-08-12 07:00:00|3786.8|3784.8|3781.7|3778.7|3792.8|3790.8|3780.1|3777.6|1468
1754985600000|2025-08-12 08:00:00|3781.4|3779.4|3780.3|3778.3|3784.6|3781.9|3772.7|3770.2|1609
1754989200000|2025-08-12 09:00:00|3780.1|3778.1|3775.2|3773.2|3785.3|3782.7|3773.5|3771.1|1253
1754992800000|2025-08-12 10:00:00|3775|3773|3771|3768|3779.1|3776.9|3769.7|3766.7|1659
1754996400000|2025-08-12 11:00:00|3771.6|3768.6|3777.9|3775.9|3778.3|3776.3|3761.4|3759.3|1908
1755000000000|2025-08-12 12:00:00|3777.7|3775.7|3782|3780|3783.6|3781.4|3763|3760.3|5475
1755003600000|2025-08-12 13:00:00|3781.9|3779.9|3769.8|3766.8|3785.8|3783.3|3765.8|3763.5|6851
1755007200000|2025-08-12 14:00:00|3769.5|3767.5|3768.3|3765.3|3775.4|3773.4|3758|3755.6|4842
1755010800000|2025-08-12 15:00:00|3768.5|3765.5|3797.5|3795.5|3803.7|3801.3|3768.3|3765.3|4226
1755014400000|2025-08-12 16:00:00|3797.3|3795.3|3795.7|3793.7|3799.1|3797.1|3793|3791|1946
1755018000000|2025-08-12 17:00:00|3795.6|3793.6|3792.6|3790.6|3798.3|3796.3|3791.2|3789.2|1226
1755021600000|2025-08-12 18:00:00|3792.5|3790.5|3788.1|3786.1|3796.3|3793.9|3785.2|3783.2|1389
1755025200000|2025-08-12 19:00:00|3787.5|3785.5|3790.7|3788.7|3791.2|3789.2|3785.3|3783.3|754
1755028800000|2025-08-12 20:00:00|3790.5|3788.5|3792.3|3790.3|3794.3|3792.3|3789|3787|433
1755036000000|2025-08-12 22:00:00|3793.7|3791.7|3795.1|3792.1|3798.5|3796.1|3792|3790|429
1755039600000|2025-08-12 23:00:00|3794.4|3792.4|3793.1|3791.1|3796.1|3793.6|3792|3789.6|335
1755043200000|2025-08-13 00:00:00|3792.8|3790.1|3787.2|3785.2|3793.1|3790.9|3786.4|3783.7|663
1755046800000|2025-08-13 01:00:00|3787.3|3785.3|3811.4|3809.4|3812.3|3810.1|3787.2|3785|2035
1755050400000|2025-08-13 02:00:00|3811.7|3809.7|3814|3812|3821.3|3819.1|3805.8|3803.8|1461
1755054000000|2025-08-13 03:00:00|3814.2|3811.2|3815.6|3813.6|3817.6|3814.8|3813.2|3810.7|892
1755057600000|2025-08-13 04:00:00|3815.4|3813.4|3821.1|3819.1|3821.4|3819.1|3814.1|3811.5|489
1755061200000|2025-08-13 05:00:00|3821.8|3818.8|3822.5|3820.5|3823.8|3821|3816.9|3814.9|925
1755064800000|2025-08-13 06:00:00|3822.3|3820.3|3838.2|3836.2|3841.4|3839.1|3822|3819.3|2013
1755068400000|2025-08-13 07:00:00|3837.7|3835.7|3843.5|3841.5|3845.4|3843.4|3836.7|3834.7|1377
1755072000000|2025-08-13 08:00:00|3842.5|3840.5|3851.3|3849.3|3852.8|3850.3|3840.4|3838.4|1427
1755075600000|2025-08-13 09:00:00|3851.7|3849.7|3858|3856|3860.6|3858.6|3850.3|3848.3|1303
1755079200000|2025-08-13 10:00:00|3857.6|3855.6|3860.8|3858.8|3862.1|3859.8|3855.3|3853.3|867
1755082800000|2025-08-13 11:00:00|3860.6|3858.6|3858.8|3856.8|3865.9|3863.9|3848.4|3846.4|1539
1755086400000|2025-08-13 12:00:00|3859.1|3857.1|3856.3|3854.3|3862.6|3860.6|3851|3849|2735
1755090000000|2025-08-13 13:00:00|3855.9|3853.9|3846.8|3844.8|3857.5|3855.5|3836|3833.8|3818
1755093600000|2025-08-13 14:00:00|3847|3845|3852.7|3850.7|3859|3857|3842.6|3840.6|2699
1755097200000|2025-08-13 15:00:00|3853|3851|3848.1|3846.1|3854|3851.7|3840.7|3838.7|2002
1755100800000|2025-08-13 16:00:00|3848.3|3846.3|3850.9|3848.9|3851.5|3849.5|3846.4|3844.4|880
1755104400000|2025-08-13 17:00:00|3851.1|3849.1|3850.7|3848.7|3858.9|3856.9|3849.3|3847.3|876
1755108000000|2025-08-13 18:00:00|3850.5|3848.5|3848.6|3846.6|3850.9|3848.9|3846.1|3844.1|876
1755111600000|2025-08-13 19:00:00|3848.4|3846.4|3855|3853|3856|3854|3847.4|3845.4|777
1755115200000|2025-08-13 20:00:00|3854.8|3852.8|3851.5|3849.5|3856.5|3854.5|3851|3848.6|425
1755122400000|2025-08-13 22:00:00|3855.4|3852.4|3854.5|3851.5|3856.3|3853.9|3853.2|3850.5|325
1755126000000|2025-08-13 23:00:00|3854.3|3852.3|3854.4|3852.4|3855.6|3853.3|3851.2|3848.7|418
1755129600000|2025-08-14 00:00:00|3854.6|3852.6|3859.8|3857.8|3861.2|3858.9|3854.4|3851.9|827
1755133200000|2025-08-14 01:00:00|3859.5|3857.5|3864.4|3862.4|3865.3|3862.6|3854.8|3852.8|1671
1755136800000|2025-08-14 02:00:00|3864.6|3862.6|3872.1|3870.1|3875.3|3873.2|3863.4|3861.4|1702
1755140400000|2025-08-14 03:00:00|3872|3870|3858|3856|3872.3|3870.3|3857.2|3854.5|1691
1755144000000|2025-08-14 04:00:00|3858.2|3856.2|3858.9|3855.9|3862.1|3859.6|3855.3|3853.3|725
1755147600000|2025-08-14 05:00:00|3858.1|3856.1|3850.5|3847.5|3862.3|3860.2|3844.1|3842.1|1441
1755151200000|2025-08-14 06:00:00|3849.5|3846.8|3846.2|3844.2|3851.2|3849.2|3840.2|3838.2|2216
1755154800000|2025-08-14 07:00:00|3845.6|3843.6|3831.2|3829.2|3853.7|3851.7|3828.9|3826.9|2384
1755158400000|2025-08-14 08:00:00|3831.1|3829.1|3824.7|3822.7|3838.2|3836.2|3822.3|3820.1|2411
1755162000000|2025-08-14 09:00:00|3824.6|3822.6|3836|3834|3839.8|3837.8|3824.1|3822.1|2108
1755165600000|2025-08-14 10:00:00|3835.9|3833.9|3833|3831|3844|3842|3830.6|3828.2|1325
1755169200000|2025-08-14 11:00:00|3832.7|3830.7|3832.8|3830.8|3836.6|3834.6|3830.1|3828.1|1726
1755172800000|2025-08-14 12:00:00|3833.1|3831.1|3819.9|3817.9|3834.2|3832.2|3809.2|3806.2|4072
1755176400000|2025-08-14 13:00:00|3819.6|3817.6|3802.6|3800.6|3828.7|3826.7|3799.7|3797.7|5680
1755180000000|2025-08-14 14:00:00|3802.5|3800.5|3800.2|3798.2|3817.6|3815.5|3784.9|3782.9|6515
1755183600000|2025-08-14 15:00:00|3801.4|3799.4|3809.5|3807.5|3810.6|3808.6|3795.4|3793.4|3412
1755187200000|2025-08-14 16:00:00|3809.3|3807.3|3801|3799|3809.6|3807.6|3787.9|3785.9|3307
1755190800000|2025-08-14 17:00:00|3800.8|3798.8|3801.5|3799.5|3807.4|3804.8|3797.3|3795.3|1945
1755194400000|2025-08-14 18:00:00|3801.8|3799.8|3806.2|3804.2|3808.5|3806.5|3795.9|3793.9|1064
1755198000000|2025-08-14 19:00:00|3806|3804|3801.8|3799.8|3808.9|3806.9|3800.2|3798.2|1022
1755201600000|2025-08-14 20:00:00|3802.1|3800.1|3802.6|3800.6|3803.5|3801.5|3798.4|3796.4|480
1755208800000|2025-08-14 22:00:00|3804.2|3801.2|3803.3|3800.3|3804.5|3801.8|3800.3|3798.3|315
1755212400000|2025-08-14 23:00:00|3803.6|3800.6|3802.6|3799.6|3805.2|3802.5|3801.1|3798.6|457
1755216000000|2025-08-15 00:00:00|3802|3800|3803.5|3801.5|3804|3802|3799.3|3797.3|615
1755219600000|2025-08-15 01:00:00|3803.2|3801.2|3801.8|3799.8|3804.3|3802.3|3788.5|3786.5|1689
1755223200000|2025-08-15 02:00:00|3801.5|3799.5|3796.4|3794.4|3802.3|3800|3783|3780.2|1725
1755226800000|2025-08-15 03:00:00|3796.5|3794.5|3804.2|3802.2|3808.5|3806.2|3796|3794|849
1755230400000|2025-08-15 04:00:00|3804.4|3802.4|3805|3803|3807|3804.8|3802.7|3800.7|590
1755234000000|2025-08-15 05:00:00|3804.5|3802.5|3808.6|3806.6|3811.5|3809.5|3804.3|3802.3|952
1755237600000|2025-08-15 06:00:00|3808.5|3806.5|3800.7|3798.7|3809.1|3807.1|3800.5|3798.5|1440
1755241200000|2025-08-15 07:00:00|3800.2|3798.2|3805.1|3803.1|3806.8|3804.6|3789.6|3787.6|1712
1755244800000|2025-08-15 08:00:00|3805.4|3803.4|3796.8|3794.8|3807.5|3805.5|3796.7|3794.4|1319
1755248400000|2025-08-15 09:00:00|3796|3794|3787.6|3785.6|3796.8|3794.8|3781.1|3779.1|1579
1755252000000|2025-08-15 10:00:00|3786.6|3784.6|3781|3779|3787.9|3785.6|3780.3|3778.3|1536
1755255600000|2025-08-15 11:00:00|3781.1|3779.1|3783.7|3781.7|3788.5|3786.5|3774.4|3772.4|1747
1755259200000|2025-08-15 12:00:00|3783.6|3781.6|3783.7|3780.7|3791.5|3789.4|3778.6|3776.2|2940
1755262800000|2025-08-15 13:00:00|3782.9|3780.9|3778.9|3771.9|3790.2|3788.2|3769.5|3767.5|4860
1755266400000|2025-08-15 14:00:00|3780.3|3771.3|3791.6|3789.6|3793.2|3791.1|3774.4|3769.9|3108
1755270000000|2025-08-15 15:00:00|3791.4|3789.4|3798.8|3796.8|3800.6|3798.6|3791.1|3788.8|2005
1755273600000|2025-08-15 16:00:00|3799|3797|3793.9|3791.9|3801.1|3799.1|3790|3787.8|1322
1755277200000|2025-08-15 17:00:00|3793.8|3791.8|3798.2|3795.2|3799.3|3797.3|3789.1|3787.1|1027
1755280800000|2025-08-15 18:00:00|3797.9|3795.9|3799.7|3797.7|3802.6|3800.4|3795.8|3793.8|955
1755284400000|2025-08-15 19:00:00|3799.8|3797.8|3800.3|3798.3|3802|3800|3796.8|3794.8|860
1755288000000|2025-08-15 20:00:00|3800.5|3798.5|3802.5|3799.5|3803.1|3800.1|3798.1|3796.1|413
1755468000000|2025-08-17 22:00:00|3804|3799|3792|3790|3805.2|3799.3|3790.2|3788.2|692
1755471600000|2025-08-17 23:00:00|3792.2|3789.2|3788.1|3786.1|3793.2|3790.7|3783.4|3780.5|531
1755475200000|2025-08-18 00:00:00|3788.2|3786.2|3807.3|3805.3|3813.1|3810.1|3787.9|3785.9|1209
1755478800000|2025-08-18 01:00:00|3807|3805|3812.1|3810.1|3815|3812.2|3803|3801|2091
1755482400000|2025-08-18 02:00:00|3812.4|3810.4|3800.2|3798.2|3812.6|3810.6|3798.3|3796.3|1313
1755486000000|2025-08-18 03:00:00|3800|3798|3813.3|3811.3|3815.5|3812.7|3800|3797.7|1089
1755489600000|2025-08-18 04:00:00|3813|3811|3817.2|3815.2|3818.6|3816.4|3812.5|3810.3|818
1755493200000|2025-08-18 05:00:00|3817.4|3815.4|3809.8|3807.8|3818.6|3816.6|3805.8|3803.8|1347
1755496800000|2025-08-18 06:00:00|3809.7|3807.7|3814.3|3812.3|3815.6|3813.6|3802.7|3800.7|1831
1755500400000|2025-08-18 07:00:00|3814.4|3812.4|3812.3|3810.3|3816.4|3814.4|3804.4|3802.4|2041
1755504000000|2025-08-18 08:00:00|3812|3810|3811.6|3809.6|3814.1|3812.1|3800|3798|1688
1755507600000|2025-08-18 09:00:00|3811.4|3809.4|3815.7|3813.7|3818.4|3816.4|3809.6|3807.2|1499
1755511200000|2025-08-18 10:00:00|3815.2|3813.2|3811.3|3809.3|3818.6|3816.4|3810.1|3808.1|1459
1755514800000|2025-08-18 11:00:00|3811.6|3809.6|3807.2|3805.2|3815.1|3813.1|3805.5|3803.5|1711
1755518400000|2025-08-18 12:00:00|3807.7|3805.7|3821.8|3819.8|3828.2|3826.2|3805.7|3803.6|2593
1755522000000|2025-08-18 13:00:00|3822|3820|3807.5|3805.5|3825.8|3823.8|3805.4|3803.4|3606
1755525600000|2025-08-18 14:00:00|3807.4|3805.4|3808.2|3806.2|3812.5|3810.5|3801.8|3799.8|3440
1755529200000|2025-08-18 15:00:00|3808.1|3806.1|3806.1|3804.1|3810.5|3808.5|3802.6|3800.6|1710
1755532800000|2025-08-18 16:00:00|3806.4|3804.4|3799.1|3797.1|3806.4|3804.4|3797.6|3795.6|1758
1755536400000|2025-08-18 17:00:00|3798.8|3796.8|3803.9|3801.9|3806.1|3804.1|3798.6|3796.6|1027
1755540000000|2025-08-18 18:00:00|3803.8|3801.8|3802.7|3800.7|3805.3|3803.3|3800.7|3798.7|691
1755543600000|2025-08-18 19:00:00|3802.8|3800.8|3806.2|3804.2|3807|3805|3801.1|3799.1|945
1755547200000|2025-08-18 20:00:00|3806.1|3804.1|3803.4|3801.4|3806.3|3804.3|3803.2|3801.2|345
1755554400000|2025-08-18 22:00:00|3805.8|3803.8|3810.3|3808.3|3811|3809|3805.3|3800.4|345
1755558000000|2025-08-18 23:00:00|3810.5|3808.5|3807.7|3805.7|3811.1|3809.1|3805.8|3803.4|348
1755561600000|2025-08-19 00:00:00|3807.5|3805.5|3808.5|3806.5|3810.6|3808.6|3799.5|3797.5|1054
1755565200000|2025-08-19 01:00:00|3808|3806|3789.5|3787.5|3809.6|3807|3785.6|3783.1|2421
1755568800000|2025-08-19 02:00:00|3789.2|3787.2|3790.2|3788.2|3790.7|3788.7|3773.5|3771.4|1636
1755572400000|2025-08-19 03:00:00|3790.7|3788.7|3793.2|3791.2|3797.6|3795.1|3788.4|3786.4|1057
1755576000000|2025-08-19 04:00:00|3793|3791|3793.9|3791.9|3796.8|3794.5|3790.8|3788.8|548
1755579600000|2025-08-19 05:00:00|3793.1|3791.1|3788.8|3786.8|3801.5|3799.5|3787.3|3785.1|1247
1755583200000|2025-08-19 06:00:00|3788.7|3786.7|3794.1|3791.1|3796.4|3793.9|3785.8|3783.8|1586
1755586800000|2025-08-19 07:00:00|3793.8|3791.8|3803.8|3801.8|3805.8|3803.4|3788.4|3786.1|1434
1755590400000|2025-08-19 08:00:00|3804.3|3802.3|3806.5|3804.5|3807.8|3805.8|3799.6|3797.6|825
1755594000000|2025-08-19 09:00:00|3806.2|3804.2|3809|3807|3811.4|3809.4|3805.2|3802.8|764
1755597600000|2025-08-19 10:00:00|3809.1|3807.1|3808.5|3806.5|3812.5|3810.5|3806.6|3804.6|754
1755601200000|2025-08-19 11:00:00|3809|3807|3807|3805|3811.2|3809.2|3806|3804|958
1755604800000|2025-08-19 12:00:00|3806.8|3804.8|3805.3|3803.3|3816.6|3814.1|3803.6|3801.6|1650
1755608400000|2025-08-19 13:00:00|3805.4|3803.4|3792.1|3790.1|3805.9|3803.9|3783.9|3781.9|3984
1755612000000|2025-08-19 14:00:00|3792|3790|3750.1|3748.1|3795.8|3793.4|3745.3|3743.3|4976
1755615600000|2025-08-19 15:00:00|3750.7|3748.7|3746.1|3744.1|3754.9|3752.9|3740.7|3738.7|3400
1755619200000|2025-08-19 16:00:00|3746.2|3744.2|3734.2|3732.2|3751.6|3749.6|3734.1|3732.1|1774
1755622800000|2025-08-19 17:00:00|3733.8|3731.8|3736.2|3734.2|3740.2|3738.2|3728.7|3726.7|1870
1755626400000|2025-08-19 18:00:00|3736.1|3734.1|3732.2|3730.2|3736.5|3734.5|3730|3728|878
1755630000000|2025-08-19 19:00:00|3732|3730|3732.4|3730.4|3733.9|3731.9|3729.2|3727.2|808
1755633600000|2025-08-19 20:00:00|3732.1|3730.1|3740|3737|3740.9|3738.7|3731.9|3729.7|392
1755640800000|2025-08-19 22:00:00|3740.7|3738.7|3739.2|3737.2|3745.3|3742.8|3737.5|3735.4|321
1755644400000|2025-08-19 23:00:00|3739|3737|3737.8|3735.8|3741|3738.5|3737.3|3734.8|259
1755648000000|2025-08-20 00:00:00|3737.3|3735.3|3738.6|3736.6|3740.5|3738.5|3734.3|3731.5|762
1755651600000|2025-08-20 01:00:00|3738.8|3736.8|3727.2|3725.2|3739.8|3737.6|3721.5|3719.5|2330
1755655200000|2025-08-20 02:00:00|3727|3725|3724.7|3722.7|3730.9|3728.9|3721.1|3718.9|1585
1755658800000|2025-08-20 03:00:00|3724.4|3722.4|3722.1|3720.1|3728|3725.7|3717.7|3715.6|1194
1755662400000|2025-08-20 04:00:00|3721.9|3719.9|3720.8|3718.8|3728.6|3726.4|3720.2|3718.2|625
1755666000000|2025-08-20 05:00:00|3720.5|3718.5|3723.4|3721.4|3724.1|3722.1|3716.1|3714.1|1459
1755669600000|2025-08-20 06:00:00|3723.7|3721.7|3718.1|3716.1|3725|3722.5|3716.5|3714.5|1781
1755673200000|2025-08-20 07:00:00|3717.8|3715.8|3718|3716|3722.2|3719.2|3713.3|3711.3|1274
1755676800000|2025-08-20 08:00:00|3717.7|3715.7|3706.7|3704.7|3718.6|3716|3697.8|3694.8|1508
1755680400000|2025-08-20 09:00:00|3706.2|3704.2|3709.6|3707.6|3712.6|3710.3|3704|3702|1016
1755684000000|2025-08-20 10:00:00|3709.3|3707.3|3706.8|3704.8|3710.5|3708.5|3700|3698|1123
1755687600000|2025-08-20 11:00:00|3707.1|3705.1|3719.7|3717.7|3720.8|3718.8|3706.6|3704.3|1824
1755691200000|2025-08-20 12:00:00|3719.8|3717.8|3763.1|3761.1|3766.3|3764.3|3719.3|3717.3|3199
1755694800000|2025-08-20 13:00:00|3763|3761|3775.8|3773.8|3785|3782.8|3761|3759|3994
1755698400000|2025-08-20 14:00:00|3776.1|3774.1|3777.4|3775.4|3786|3784|3767|3765|3285
1755702000000|2025-08-20 15:00:00|3777.7|3775.7|3776.8|3774.8|3778.8|3776.8|3772.8|3770.8|1753
1755705600000|2025-08-20 16:00:00|3776.6|3774.6|3780|3778|3783.1|3781.1|3776.6|3774.5|1165
1755709200000|2025-08-20 17:00:00|3780.1|3778.1|3784.5|3781.5|3785|3782.5|3778.7|3776.3|1234
1755712800000|2025-08-20 18:00:00|3784.1|3781.1|3781.9|3779.9|3785.7|3783.7|3779.3|3777.3|1431
1755716400000|2025-08-20 19:00:00|3781.6|3779.6|3792.5|3790.5|3795.5|3793.2|3781.2|3779.1|1248
1755720000000|2025-08-20 20:00:00|3792.6|3790.6|3791.9|3789.9|3792.7|3790.7|3789.4|3787.4|509
1755727200000|2025-08-20 22:00:00|3794|3792|3793|3791|3798.3|3795.3|3792.3|3790.1|376
1755730800000|2025-08-20 23:00:00|3792.5|3790.5|3792.5|3789.5|3793|3790.8|3791.3|3788.3|189
1755734400000|2025-08-21 00:00:00|3792.3|3789.3|3789.1|3786.1|3792.3|3789.3|3786.6|3784|471
1755738000000|2025-08-21 01:00:00|3788.8|3785.8|3790.3|3787.3|3799.1|3796.1|3784.1|3781.1|1411
1755741600000|2025-08-21 02:00:00|3790.1|3787.1|3787.7|3785.7|3793.6|3791.6|3787.1|3785.1|1318
1755745200000|2025-08-21 03:00:00|3787.8|3785.8|3786.5|3783.5|3793.3|3790.3|3786.5|3783.5|594
1755748800000|2025-08-21 04:00:00|3786.3|3783.3|3789.8|3786.8|3794.3|3791.3|3786.3|3783.3|306
1755752400000|2025-08-21 05:00:00|3789.5|3786.5|3789|3787|3796.2|3793.4|3787.4|3785.1|738
1755756000000|2025-08-21 06:00:00|3788.5|3786.5|3783.4|3781.4|3793.2|3791.2|3781.3|3779.3|1858
1755759600000|2025-08-21 07:00:00|3783.7|3781.7|3784.9|3782.9|3793|3791|3781.3|3779.3|1869
1755763200000|2025-08-21 08:00:00|3784.8|3782.8|3782.3|3780.3|3786.7|3784.7|3780.3|3778.1|1161
1755766800000|2025-08-21 09:00:00|3782.6|3780.6|3777.6|3775.6|3782.6|3780.6|3774.6|3772.6|1186
1755770400000|2025-08-21 10:00:00|3777.3|3775.3|3756.8|3754.8|3778.7|3776.7|3754.9|3752.9|1734
1755774000000|2025-08-21 11:00:00|3757.6|3755.6|3773.4|3771.4|3776.8|3774.8|3754.7|3752.7|2270
1755777600000|2025-08-21 12:00:00|3773.3|3771.3|3800.1|3798.1|3801.1|3799.1|3772.2|3770.2|3156
1755781200000|2025-08-21 13:00:00|3800|3798|3802.4|3799.4|3810.7|3808.7|3796.2|3793.6|5019
1755784800000|2025-08-21 14:00:00|3802.3|3799.3|3812.9|3810.9|3821.8|3819.8|3800.6|3798.2|4677
1755788400000|2025-08-21 15:00:00|3813|3811|3816.7|3814.7|3821.9|3819.9|3803.6|3801.6|2935
1755792000000|2025-08-21 16:00:00|3816.6|3814.6|3811.2|3809.2|3816.6|3814.6|3807.4|3805.4|1524
1755795600000|2025-08-21 17:00:00|3811.7|3809.7|3811.3|3809.3|3814.6|3812.6|3808.6|3806.6|1316
1755799200000|2025-08-21 18:00:00|3811.4|3809.4|3810.4|3808.4|3812.3|3810.1|3808.3|3806.3|1326
1755802800000|2025-08-21 19:00:00|3810.3|3808.3|3812.8|3810.8|3814.4|3812.4|3810.2|3808.2|1331
1755806400000|2025-08-21 20:00:00|3812.9|3810.9|3816.1|3814.1|3816.7|3814.4|3812.5|3810.5|401
1755813600000|2025-08-21 22:00:00|3815.9|3812.9|3812.5|3810.5|3818.1|3815.1|3812.4|3810.2|244
1755817200000|2025-08-21 23:00:00|3812.4|3810.4|3811.7|3808.7|3813.5|3811.4|3809.7|3807.2|206
1755820800000|2025-08-22 00:00:00|3811.9|3808.9|3817.9|3815.9|3818.5|3816.5|3809.5|3807.5|743
1755824400000|2025-08-22 01:00:00|3818.4|3816.4|3813.9|3811.9|3818.4|3816.4|3812.6|3809.9|1830
1755828000000|2025-08-22 02:00:00|3813.8|3811.8|3812.1|3810.1|3820.4|3818.4|3810.7|3808.7|1410
1755831600000|2025-08-22 03:00:00|3812|3810|3808.9|3806.9|3813.1|3811.1|3808.7|3806.7|1172
1755835200000|2025-08-22 04:00:00|3809.2|3807.2|3807.2|3805.2|3812.2|3810.2|3806.1|3803.1|784
1755838800000|2025-08-22 05:00:00|3807.1|3805.1|3805.9|3803.9|3810.3|3808.3|3801.9|3799.9|1467
1755842400000|2025-08-22 06:00:00|3805.5|3803.5|3801.5|3799.5|3806|3803.5|3791.8|3789.8|2030
1755846000000|2025-08-22 07:00:00|3801.4|3799.4|3802|3800|3812.3|3810.3|3796.2|3794.1|1830
1755849600000|2025-08-22 08:00:00|3801.9|3799.9|3803.9|3801.9|3810.4|3808.4|3800.2|3798.2|1685
1755853200000|2025-08-22 09:00:00|3804|3802|3801.7|3799.7|3807.7|3805.7|3798.8|3796.8|1154
1755856800000|2025-08-22 10:00:00|3801.9|3799.9|3802.4|3800.4|3805.4|3803.4|3795.4|3793.4|1085
1755860400000|2025-08-22 11:00:00|3802.3|3800.3|3798.9|3796.9|3802.8|3800.8|3792.3|3790.3|1842
1755864000000|2025-08-22 12:00:00|3799|3797|3783.1|3781.1|3799.5|3797.5|3771.1|3768.8|3740
1755867600000|2025-08-22 13:00:00|3783.8|3781.8|3797.5|3794.5|3802.6|3800.3|3780.6|3778.6|4055
1755871200000|2025-08-22 14:00:00|3798.5|3795.5|3896|3894|3898.8|3896.8|3798.5|3795|11371
1755874800000|2025-08-22 15:00:00|3895.9|3893.9|3894|3892|3907.5|3905.5|3890|3888|4898
1755878400000|2025-08-22 16:00:00|3894.6|3892.6|3899.7|3897.7|3903.8|3901.8|3891.6|3889.6|2478
1755882000000|2025-08-22 17:00:00|3899.6|3897.6|3902.9|3900.9|3907.9|3905.9|3899.5|3897.5|1707
1755885600000|2025-08-22 18:00:00|3902.8|3900.8|3901.4|3899.4|3904.9|3902.9|3899.1|3897.1|1253
1755889200000|2025-08-22 19:00:00|3901.8|3899.8|3893.2|3891.2|3901.9|3899.9|3889.7|3887.7|1827
1755892800000|2025-08-22 20:00:00|3892.8|3890.8|3892.8|3889.8|3897.7|3894.7|3889.1|3886.1|682
1756072800000|2025-08-24 22:00:00|3897.6|3894.6|3894.3|3891.3|3897.7|3894.8|3888.4|3885.4|768
1756076400000|2025-08-24 23:00:00|3894.1|3891.1|3893.4|3890.4|3895|3892|3891.1|3888.2|429
1756080000000|2025-08-25 00:00:00|3893.3|3890.3|3898.6|3896.6|3899.2|3897.2|3888.9|3885.9|959
1756083600000|2025-08-25 01:00:00|3898.8|3896.8|3883.9|3881.9|3901.3|3899.3|3881.6|3879.1|2856
1756087200000|2025-08-25 02:00:00|3884.5|3881.5|3879|3877|3889.9|3887.9|3878.3|3876.3|1449
1756090800000|2025-08-25 03:00:00|3878.9|3876.9|3885.3|3883.3|3887.5|3885.5|3877.7|3875.7|1226
1756094400000|2025-08-25 04:00:00|3885.2|3883.2|3883.4|3881.4|3885.8|3883.8|3880.4|3878.4|575
1756098000000|2025-08-25 05:00:00|3883.8|3881.8|3887.8|3885.8|3889.5|3887.5|3880.1|3878.1|1331
1756101600000|2025-08-25 06:00:00|3887.7|3885.7|3897.9|3895.9|3899.1|3897.1|3887.7|3885.7|1444
1756105200000|2025-08-25 07:00:00|3897.6|3895.6|3887.8|3885.8|3897.6|3895.6|3887.1|3885.1|1117
1756108800000|2025-08-25 08:00:00|3887.7|3885.7|3881.9|3879.9|3889.1|3887.1|3881.1|3879.1|846
1756112400000|2025-08-25 09:00:00|3881.6|3879.6|3875.8|3873.8|3881.6|3879.6|3873.1|3871.1|877
1756116000000|2025-08-25 10:00:00|3875.9|3873.9|3871.7|3869.7|3879|3877|3870.8|3868.8|996
1756119600000|2025-08-25 11:00:00|3871.4|3869.4|3883.5|3881.5|3884|3882|3870.9|3868.9|1293
1756123200000|2025-08-25 12:00:00|3883.6|3881.6|3872.1|3870.1|3885.5|3883.5|3864|3862|2076
1756126800000|2025-08-25 13:00:00|3872|3870|3878|3875|3878.3|3875.9|3858.5|3856.5|3010
1756130400000|2025-08-25 14:00:00|3877.9|3874.9|3887.4|3885.4|3894.6|3892.6|3877.5|3874.9|3351
1756134000000|2025-08-25 15:00:00|3887.1|3885.1|3882.4|3880.4|3892.7|3890.7|3879.9|3877.9|2206
1756137600000|2025-08-25 16:00:00|3882.3|3880.3|3877.7|3875.7|3884.6|3882.6|3873.8|3871.8|1506
1756141200000|2025-08-25 17:00:00|3878.2|3876.2|3873.6|3871.6|3878.4|3876.4|3872.2|3870.2|1294
1756144800000|2025-08-25 18:00:00|3873.7|3871.7|3866.9|3864.9|3874.7|3872.7|3866.3|3864.3|1297
1756148400000|2025-08-25 19:00:00|3867.1|3865.1|3858.9|3856.9|3868.2|3866.2|3858.6|3856.6|1218
1756152000000|2025-08-25 20:00:00|3858.7|3856.7|3858.2|3856.2|3860.3|3858.3|3854.7|3852.6|857
1756159200000|2025-08-25 22:00:00|3857.4|3854.4|3857.5|3854.5|3860.3|3857.3|3853.1|3850.1|418
1756162800000|2025-08-25 23:00:00|3857.6|3854.6|3842.3|3840.3|3857.6|3854.6|3838.4|3835.9|849
1756166400000|2025-08-26 00:00:00|3842.4|3840.4|3875.5|3873.5|3877|3875|3835.1|3833.1|4145
1756170000000|2025-08-26 01:00:00|3875.8|3873.8|3871.4|3868.4|3878.2|3875.2|3868.1|3865.7|2465
1756173600000|2025-08-26 02:00:00|3871.7|3868.7|3871|3869|3878.6|3875.6|3870.1|3868|1508
1756177200000|2025-08-26 03:00:00|3871.1|3869.1|3874.1|3872.1|3877.8|3875.8|3867.6|3865.6|1087
1756180800000|2025-08-26 04:00:00|3874.2|3872.2|3886|3884|3887|3884.3|3874.1|3872.1|734
1756184400000|2025-08-26 05:00:00|3885.5|3883.5|3883.4|3881.4|3886.7|3884.2|3880.4|3877.7|1225
1756188000000|2025-08-26 06:00:00|3883.3|3881.3|3872.7|3870.7|3885.7|3883.7|3871.4|3869.3|1952
1756191600000|2025-08-26 07:00:00|3872.4|3870.4|3869|3867|3875.3|3873.3|3857.4|3855.3|2649
1756195200000|2025-08-26 08:00:00|3869.1|3867.1|3864.9|3862.9|3874.4|3871.8|3864.9|3862.9|1758
1756198800000|2025-08-26 09:00:00|3864.8|3862.8|3854.8|3851.8|3876.2|3873.4|3841.7|3839.4|2551
1756202400000|2025-08-26 10:00:00|3855.2|3852.2|3846.1|3844.1|3857.4|3854.4|3838.6|3836.5|2077
1756206000000|2025-08-26 11:00:00|3846.2|3844.2|3852.7|3850.7|3854|3851.9|3840.7|3838.3|2347
1756209600000|2025-08-26 12:00:00|3853|3851|3841.9|3839.9|3855.7|3853.7|3839.8|3837.8|2865
1756213200000|2025-08-26 13:00:00|3842.7|3839.7|3852|3846.4|3856.1|3854.1|3839.3|3837.3|4955
1756216800000|2025-08-26 14:00:00|3851.9|3845.9|3860.2|3858.2|3862.1|3860.1|3845.8|3843.8|4246
1756220400000|2025-08-26 15:00:00|3859.9|3857.9|3864.8|3862.8|3867.1|3865.1|3854.5|3852.5|2692
1756224000000|2025-08-26 16:00:00|3864.9|3862.9|3855.6|3853.6|3865.4|3863.4|3852.8|3850.8|1746
1756227600000|2025-08-26 17:00:00|3855.7|3853.7|3852.4|3850.4|3857.7|3855.7|3850.4|3848.4|1168
1756231200000|2025-08-26 18:00:00|3852.3|3850.3|3854.9|3852.9|3855.5|3853.5|3851.3|3849.3|1427
1756234800000|2025-08-26 19:00:00|3855|3853|3857.9|3855.9|3859.8|3857.8|3853.2|3851.2|1402
1756238400000|2025-08-26 20:00:00|3858|3856|3863.2|3861.2|3863.3|3861.3|3857.3|3855.3|565
1756245600000|2025-08-26 22:00:00|3866.4|3857.4|3869.7|3866.7|3874|3869.5|3863|3857|740
1756249200000|2025-08-26 23:00:00|3869.5|3866.5|3868.1|3865.1|3871.4|3868.7|3866.9|3863.9|433
1756252800000|2025-08-27 00:00:00|3867.8|3864.8|3863.8|3861.8|3869.2|3867.2|3862.8|3860.8|1125
1756256400000|2025-08-27 01:00:00|3863.9|3861.9|3858.6|3856.6|3865.6|3863.6|3854.8|3852.8|2195
1756260000000|2025-08-27 02:00:00|3858.7|3856.7|3855.2|3853.2|3860.8|3858.8|3851.4|3849.4|1301
1756263600000|2025-08-27 03:00:00|3855|3853|3855.1|3853.1|3858.4|3856.4|3853.9|3851.9|825
1756267200000|2025-08-27 04:00:00|3855.2|3853.2|3846|3844|3855.6|3853.6|3844.8|3842.8|776
1756270800000|2025-08-27 05:00:00|3845.8|3843.8|3848.5|3846.5|3854.2|3852.2|3844.7|3842.7|1148
1756274400000|2025-08-27 06:00:00|3848.6|3846.6|3844.1|3842.1|3855.2|3853.2|3842.7|3840.7|1644
1756278000000|2025-08-27 07:00:00|3844.2|3842.2|3841.4|3839.4|3848.3|3846.3|3835.7|3833.7|1587
1756281600000|2025-08-27 08:00:00|3841.3|3839.3|3839.1|3837.1|3843.1|3841.1|3837.3|3835.3|1490
1756285200000|2025-08-27 09:00:00|3838.9|3836.9|3822.7|3819.7|3839.6|3837.6|3810.2|3807.2|1427
1756288800000|2025-08-27 10:00:00|3822.8|3819.8|3822|3820|3830.5|3828.5|3818.1|3816.1|2183
1756292400000|2025-08-27 11:00:00|3822.1|3820.1|3828.6|3826.6|3830.8|3828.8|3821.9|3819.3|1506
1756296000000|2025-08-27 12:00:00|3828.5|3826.5|3828.8|3826.8|3843.9|3841.5|3825.8|3823.8|2605
1756299600000|2025-08-27 13:00:00|3829.2|3827.2|3824.1|3822.1|3836|3834|3813.8|3811.3|4794
1756303200000|2025-08-27 14:00:00|3824|3822|3841.4|3839.4|3842.1|3840.1|3822.7|3820.7|3395
1756306800000|2025-08-27 15:00:00|3841.5|3839.5|3851.9|3849.9|3853.8|3851.8|3839.9|3837.9|2256
1756310400000|2025-08-27 16:00:00|3852.1|3850.1|3862.6|3860.6|3864.3|3862.3|3848|3846|2242
1756314000000|2025-08-27 17:00:00|3862.8|3860.8|3861.8|3859.8|3864|3862|3860.2|3858.2|1302
1756317600000|2025-08-27 18:00:00|3861.7|3859.7|3856.1|3854.1|3861.9|3859.9|3855.2|3853.2|1039
1756321200000|2025-08-27 19:00:00|3856|3854|3853.6|3851.6|3859.9|3857.9|3851.2|3849.2|805
1756324800000|2025-08-27 20:00:00|3853.3|3851.3|3861.5|3858.5|3862.3|3860.1|3848.9|3846.9|819
1756332000000|2025-08-27 22:00:00|3862.1|3859.1|3859.9|3856.9|3868.5|3862.2|3859.7|3854.3|494
1756335600000|2025-08-27 23:00:00|3859.8|3856.8|3863.1|3860.1|3864.8|3862.5|3859.5|3856.5|520
1756339200000|2025-08-28 00:00:00|3863.3|3860.3|3866.5|3863.5|3867.6|3864.7|3861.2|3858.2|1047
1756342800000|2025-08-28 01:00:00|3866.3|3863.3|3867.7|3865.7|3876.6|3874.6|3865.2|3862.2|2844
1756346400000|2025-08-28 02:00:00|3867.3|3865.3|3876.6|3873.6|3876.6|3874|3866.5|3864.5|1704
1756350000000|2025-08-28 03:00:00|3876.9|3873.9|3872.6|3869.6|3879.1|3877.1|3869.4|3866.4|956
1756353600000|2025-08-28 04:00:00|3872.5|3869.5|3874.3|3871.3|3877.8|3874.8|3870.3|3867.3|954
1756357200000|2025-08-28 05:00:00|3874.2|3871.2|3875.2|3872.2|3877.9|3875.6|3869.5|3866.5|1388
1756360800000|2025-08-28 06:00:00|3876|3873|3885|3883|3888.4|3886.4|3875.6|3872.6|2274
1756364400000|2025-08-28 07:00:00|3884.9|3882.9|3894.4|3891.4|3894.8|3891.8|3877.6|3875.3|2949
1756368000000|2025-08-28 08:00:00|3894.3|3891.3|3889.5|3887.5|3895|3892|3883.7|3881.7|2454
1756371600000|2025-08-28 09:00:00|3890|3888|3889.7|3887.7|3895.2|3892.6|3887.1|3885.1|1575
1756375200000|2025-08-28 10:00:00|3889.6|3887.6|3897.6|3895.6|3900.6|3898|3883.8|3881.8|2022
1756378800000|2025-08-28 11:00:00|3897.4|3895.4|3903|3901|3904.5|3902.5|3890.6|3888.6|1944
1756382400000|2025-08-28 12:00:00|3902.8|3900.8|3893.5|3890.5|3915.7|3911.8|3893.2|3886.8|4202
1756386000000|2025-08-28 13:00:00|3893.7|3890.7|3901.1|3898.1|3906.5|3903.5|3887.3|3885.1|6560
1756389600000|2025-08-28 14:00:00|3901.3|3898.3|3898.9|3895.9|3905.7|3903.6|3888.8|3886.4|3909
1756393200000|2025-08-28 15:00:00|3898.7|3895.7|3897.5|3894.5|3899.6|3897.6|3882.7|3879.7|2663
1756396800000|2025-08-28 16:00:00|3897.8|3894.8|3905|3903|3912|3909.7|3897.5|3894.5|2327
1756400400000|2025-08-28 17:00:00|3905.1|3903.1|3911|3908|3913.4|3910.5|3904.6|3902.6|1815
1756404000000|2025-08-28 18:00:00|3910.9|3907.9|3909.1|3907.1|3912.2|3909.5|3907.7|3905.2|1490
1756407600000|2025-08-28 19:00:00|3909|3907|3912.5|3910.5|3913.4|3911.4|3903.4|3900.9|1442
1756411200000|2025-08-28 20:00:00|3912.4|3910.4|3906.5|3904.5|3912.4|3910.4|3906.2|3904.1|440
1756418400000|2025-08-28 22:00:00|3903.2|3898.1|3910.5|3907.5|3912|3908.4|3901.8|3895.8|687
1756422000000|2025-08-28 23:00:00|3910.1|3907.1|3900.5|3897.5|3913.3|3909.5|3899.7|3896|465
1756425600000|2025-08-29 00:00:00|3900.6|3897.6|3903.8|3900.8|3906.1|3903.1|3899.8|3896.1|552
1756429200000|2025-08-29 01:00:00|3903.9|3900.9|3898.8|3896.8|3907.1|3904.1|3893.3|3890.3|1115
1756432800000|2025-08-29 02:00:00|3898.9|3896.9|3887.9|3884.9|3902.1|3899.1|3886.1|3883.1|1456
1756436400000|2025-08-29 03:00:00|3887.8|3884.8|3885.1|3883.1|3892.1|3889.4|3880.4|3877.4|1259
1756440000000|2025-08-29 04:00:00|3885|3883|3886.7|3883.7|3888.1|3885.1|3881.9|3879.9|549
1756443600000|2025-08-29 05:00:00|3887|3884|3895.7|3892.7|3896.3|3893.8|3881.8|3878.8|1773
1756447200000|2025-08-29 06:00:00|3895.8|3892.8|3885.9|3882.9|3897.2|3894.2|3882.7|3879.7|1558
1756450800000|2025-08-29 07:00:00|3885.7|3882.7|3891.4|3889.4|3892.9|3890.9|3878.1|3875.7|1977
1756454400000|2025-08-29 08:00:00|3891.3|3889.3|3900.4|3898.4|3900.6|3898.4|3889.9|3887.9|2265
1756458000000|2025-08-29 09:00:00|3900.5|3898.5|3887.3|3885.3|3902.9|3900.2|3884.9|3882.1|2475
1756461600000|2025-08-29 10:00:00|3887.4|3885.4|3885.7|3882.7|3892.2|3889.2|3882.6|3880.3|1975
1756465200000|2025-08-29 11:00:00|3885.8|3882.8|3886.1|3883.1|3887.7|3885.7|3879.9|3877.9|1486
1756468800000|2025-08-29 12:00:00|3886.2|3883.2|3895.4|3893.4|3897.8|3895.8|3873.7|3871.7|4415
1756472400000|2025-08-29 13:00:00|3895.8|3893.8|3904.1|3901.1|3905.7|3901.3|3891.7|3889.7|4684
1756476000000|2025-08-29 14:00:00|3905.7|3900.2|3932.9|3930.9|3932.9|3930.9|3904.1|3900.2|8546
1756479600000|2025-08-29 15:00:00|3933.1|3931.1|3957.3|3955.3|3959.3|3956.7|3931.4|3929.4|4902
1756483200000|2025-08-29 16:00:00|3957.4|3955.4|3997.3|3994.3|3997.7|3995.2|3956.6|3953.6|5608
1756486800000|2025-08-29 17:00:00|3997|3994|3978.9|3975.9|3998.3|3996.2|3975.4|3973.2|4133
1756490400000|2025-08-29 18:00:00|3979|3976|3973.9|3970.9|3979.9|3977.4|3970.1|3967.5|2138
1756494000000|2025-08-29 19:00:00|3974.2|3971.2|3985.4|3982.4|3985.5|3983.4|3970.7|3967.7|1742
1756497600000|2025-08-29 20:00:00|3985.1|3982.1|3976|3973|3985.1|3982.1|3968.9|3965.9|1186
1756677600000|2025-08-31 22:00:00|3979.5|3967.2|3973.4|3970.4|3984.2|3975.2|3957.3|3949.5|1140
1756681200000|2025-08-31 23:00:00|3972.9|3969.9|3981.2|3978.2|3988.3|3981.7|3972.3|3967.4|1527
1756684800000|2025-09-01 00:00:00|3980.9|3977.9|3982.3|3979.3|3988.2|3986.2|3980.1|3977.1|1754
1756688400000|2025-09-01 01:00:00|3982.5|3979.5|4019.1|4014|4022.9|4019.9|3977.1|3974.1|4904
1756692000000|2025-09-01 02:00:00|4017.8|4014.1|4050.4|4047.4|4055.8|4052.8|4010.7|4007.7|7282
1756695600000|2025-09-01 03:00:00|4050.7|4047.7|4048.4|4045.4|4053|4050|4029.6|4026.6|3294
1756699200000|2025-09-01 04:00:00|4048.3|4045.3|4048|4045|4050.9|4047.9|4044.2|4040.5|1215
1756702800000|2025-09-01 05:00:00|4048.1|4045.1|4049.4|4046.4|4051.8|4048.8|4041.6|4038.1|2486
1756706400000|2025-09-01 06:00:00|4049.3|4046.3|4059|4056|4069.3|4065.8|4047.5|4043.2|3705
1756710000000|2025-09-01 07:00:00|4059.8|4056.8|4063.4|4060.4|4069.3|4065.4|4043.4|4040.4|4869
1756713600000|2025-09-01 08:00:00|4063.5|4060.5|4071.3|4068.3|4077.3|4074.3|4061.8|4058.8|2668
1756717200000|2025-09-01 09:00:00|4071.2|4068.2|4055.5|4052.5|4071.5|4068.5|4051|4048|2840
1756720800000|2025-09-01 10:00:00|4055.9|4052.9|4060.6|4057.6|4070.4|4067.4|4053.5|4050.5|3142
1756724400000|2025-09-01 11:00:00|4060.7|4057.7|4056.8|4053.8|4063.8|4061.3|4047|4044|3740
1756728000000|2025-09-01 12:00:00|4056.6|4053.6|4061.6|4058.6|4066.8|4064.7|4049.5|4047.5|5053
1756731600000|2025-09-01 13:00:00|4061.9|4058.9|4070.7|4067.7|4077.3|4073.9|4059.8|4056.8|4983
1756735200000|2025-09-01 14:00:00|4070.8|4067.8|4070.2|4067.2|4075.2|4072.2|4064.1|4061.1|3555
1756738800000|2025-09-01 15:00:00|4070.3|4067.3|4066.1|4063.1|4074.5|4071.5|4065.8|4062.8|1823
1756742400000|2025-09-01 16:00:00|4066|4063|4069.4|4066.4|4075.4|4072.4|4055.2|4053.2|1675
1756746000000|2025-09-01 17:00:00|4069.3|4066.3|4074.2|4071.2|4074.6|4071.6|4067.8|4064.8|950
1756749600000|2025-09-01 18:00:00|4074.5|4071.5|4077.1|4074.1|4078|4075|4073.4|4070.4|274
1756764000000|2025-09-01 22:00:00|4071.3|4065.9|4058.6|4055.6|4079.7|4072|4058.5|4055.5|761
1756767600000|2025-09-01 23:00:00|4059.4|4056.4|4067.8|4064.8|4072.4|4068.5|4058.2|4055.2|2078
1756771200000|2025-09-02 00:00:00|4067.9|4064.9|4077.7|4074.7|4079.7|4076.7|4059.2|4057.2|2561
1756774800000|2025-09-02 01:00:00|4077.9|4074.9|4071.2|4068.2|4086.9|4083.9|4066.8|4063.8|6526
1756778400000|2025-09-02 02:00:00|4071.5|4068.5|4069.9|4066.9|4075|4072|4060.3|4057.3|5049
1756782000000|2025-09-02 03:00:00|4069.5|4066.5|4078|4075|4079.2|4076.2|4063.4|4060.8|3511
1756785600000|2025-09-02 04:00:00|4077.9|4074.9|4082.4|4079.4|4084.4|4081.8|4073.4|4070.6|1575
1756789200000|2025-09-02 05:00:00|4082.1|4079.1|4073.3|4070.3|4082.4|4079.6|4072.7|4069.7|1858
1756792800000|2025-09-02 06:00:00|4073.7|4070.7|4070.9|4067.9|4079.4|4077.1|4060.8|4058.1|3787
1756796400000|2025-09-02 07:00:00|4071.1|4068.1|4049.6|4046.6|4079.7|4076.7|4048.8|4046.2|5023
1756800000000|2025-09-02 08:00:00|4050.2|4047.2|4026.4|4023.4|4053|4050|4019.9|4016.9|4633
1756803600000|2025-09-02 09:00:00|4026.3|4023.3|4041|4039|4044.9|4042.6|4026.3|4023.3|2279
1756807200000|2025-09-02 10:00:00|4040.9|4038.9|4052.3|4049.3|4055.1|4052.1|4036.8|4034.8|2544
1756810800000|2025-09-02 11:00:00|4052.4|4049.4|4062.1|4059.1|4063.3|4060.3|4050|4047|2020
1756814400000|2025-09-02 12:00:00|4062|4059|4041.2|4038.2|4066|4063.7|4024|4021.6|6975
1756818000000|2025-09-02 13:00:00|4042|4039|4048.5|4039.5|4048.7|4045.7|4016.1|4013.1|9964
1756821600000|2025-09-02 14:00:00|4048.8|4039.8|4077.3|4074.3|4079.3|4076.5|4047.6|4039.8|8100
1756825200000|2025-09-02 15:00:00|4077.2|4074.2|4086|4084|4086.6|4084.5|4073|4071|4452
1756828800000|2025-09-02 16:00:00|4086.1|4084.1|4089.5|4087.5|4092.3|4090.3|4080|4077.2|3815
1756832400000|2025-09-02 17:00:00|4089.4|4087.4|4087.6|4084.6|4089.8|4087.8|4074.2|4072.2|2434
1756836000000|2025-09-02 18:00:00|4087.4|4084.4|4089.5|4087.5|4090.9|4088.6|4081.3|4079.3|1645
1756839600000|2025-09-02 19:00:00|4089.6|4087.6|4093|4091|4094.4|4092.4|4088.3|4086.3|1760
1756843200000|2025-09-02 20:00:00|4093.1|4091.1|4090.3|4087.3|4095.2|4092.3|4090.2|4087.2|698
1756850400000|2025-09-02 22:00:00|4086.8|4081.2|4089.3|4084.2|4095.1|4088.8|4084.8|4077.5|899
1756854000000|2025-09-02 23:00:00|4089.5|4084.3|4088.6|4085.6|4094.3|4089.5|4086.3|4080.2|829
1756857600000|2025-09-03 00:00:00|4090.5|4084.9|4079.6|4076.6|4099.6|4096.6|4077.9|4074.9|3001
1756861200000|2025-09-03 01:00:00|4078.8|4075.8|4081.8|4078.8|4089.4|4086.4|4071.9|4069.3|4462
1756864800000|2025-09-03 02:00:00|4081.7|4078.7|4069.3|4066.3|4085.9|4082.9|4067.2|4064.2|3418
1756868400000|2025-09-03 03:00:00|4069.4|4066.4|4070.5|4067.5|4073|4070|4066|4063|1976
1756872000000|2025-09-03 04:00:00|4070.4|4067.4|4074.8|4071.8|4079.9|4076.9|4070|4067|830
1756875600000|2025-09-03 05:00:00|4075.3|4072.3|4068.8|4065.8|4079.6|4076.6|4064.6|4061.6|2565
1756879200000|2025-09-03 06:00:00|4069.2|4066.2|4083|4081|4088.1|4085.7|4069.2|4066.2|3257
1756882800000|2025-09-03 07:00:00|4083.1|4081.1|4078.4|4075.4|4086.4|4083.9|4071|4068|2625
1756886400000|2025-09-03 08:00:00|4078.2|4075.2|4080.4|4078.4|4088|4085|4077.8|4074.8|3144
1756890000000|2025-09-03 09:00:00|4080.9|4078.9|4083|4080|4088.2|4086|4079.4|4077|3052
1756893600000|2025-09-03 10:00:00|4082.7|4079.7|4089.7|4084.4|4091.3|4088.3|4079.3|4076.3|3135
1756897200000|2025-09-03 11:00:00|4090.6|4083.9|4090.4|4088.4|4096.1|4093.8|4087.3|4083.1|5989
1756900800000|2025-09-03 12:00:00|4090.7|4088.7|4098.4|4095.4|4099.1|4096.1|4085.9|4083.9|6278
1756904400000|2025-09-03 13:00:00|4098.2|4095.2|4106.5|4103.5|4112.1|4109.2|4095.4|4092.4|9632
1756908000000|2025-09-03 14:00:00|4108.9|4100.3|4107|4104|4148.3|4145.3|4100.3|4098.3|11463
1756911600000|2025-09-03 15:00:00|4107.7|4104.7|4127.9|4125.9|4130.3|4127.9|4105.2|4102.6|7709
1756915200000|2025-09-03 16:00:00|4127.7|4125.7|4131.3|4129.3|4131.7|4129.7|4114.5|4112.5|4543
1756918800000|2025-09-03 17:00:00|4131.6|4129.6|4131.5|4128.5|4138.9|4136.4|4130.1|4127.6|2719
1756922400000|2025-09-03 18:00:00|4131.6|4128.6|4118.6|4115.6|4141|4138.9|4110.9|4108.9|4656
1756926000000|2025-09-03 19:00:00|4118.7|4115.7|4114.6|4111.6|4120.3|4117.4|4108.1|4105.2|3744
1756929600000|2025-09-03 20:00:00|4114.4|4111.4|4122.5|4119.5|4126.1|4123.1|4114.3|4111.3|1200
1756936800000|2025-09-03 22:00:00|4121.3|4115.7|4106.8|4103.8|4124|4115.7|4105.5|4102.5|1717
1756940400000|2025-09-03 23:00:00|4106.9|4103.9|4109.3|4106.3|4109.8|4106.8|4098.2|4095.2|2019
1756944000000|2025-09-04 00:00:00|4109.4|4107.4|4119.8|4117.8|4124.3|4122|4102.2|4099.2|1751
1756947600000|2025-09-04 01:00:00|4119.7|4117.7|4089.7|4086.7|4121.7|4118.9|4085.8|4082.8|5156
1756951200000|2025-09-04 02:00:00|4090.3|4087.3|4068.5|4066.5|4094.5|4091.5|4065.4|4062.4|5669
1756954800000|2025-09-04 03:00:00|4068.6|4066.6|4074.5|4071.5|4077.6|4074.6|4054.3|4051.3|4699
1756958400000|2025-09-04 04:00:00|4074.1|4071.1|4077.7|4074.7|4080.8|4077.8|4073|4070|1231
1756962000000|2025-09-04 05:00:00|4077.6|4074.6|4082.9|4079.9|4089.2|4087.2|4076.3|4074.3|2804
1756965600000|2025-09-04 06:00:00|4083|4080|4087.4|4085.4|4095.2|4092.2|4077.7|4074.7|3461
1756969200000|2025-09-04 07:00:00|4087.2|4085.2|4093.5|4090.5|4095.5|4092.5|4078.9|4076.3|4450
1756972800000|2025-09-04 08:00:00|4093.7|4090.7|4095.9|4092.9|4097.4|4094.4|4089.5|4087.5|3883
1756976400000|2025-09-04 09:00:00|4095.8|4092.8|4094.4|4091.4|4102.7|4100.4|4088.6|4085.6|3595
1756980000000|2025-09-04 10:00:00|4094.5|4091.5|4098.5|4095.5|4106.2|4103.2|4094.2|4091.2|3427
1756983600000|2025-09-04 11:00:00|4098.6|4095.6|4091.7|4088.7|4101.5|4098.5|4083.9|4080.9|4152
1756987200000|2025-09-04 12:00:00|4091.5|4088.5|4092.9|4089.9|4107.6|4100.9|4087|4084|5722
1756990800000|2025-09-04 13:00:00|4092.7|4089.7|4063.8|4060.8|4101.5|4098.5|4058.7|4056.1|8218
1756994400000|2025-09-04 14:00:00|4066|4057|4067|4064|4071.3|4068.3|4041.8|4038.8|10019
1756998000000|2025-09-04 15:00:00|4067.5|4064.5|4076.2|4073.2|4079.4|4076.6|4061.8|4059.3|3154
1757001600000|2025-09-04 16:00:00|4076.1|4073.1|4078.3|4076.3|4080.5|4078.3|4072.9|4070.7|2279
1757005200000|2025-09-04 17:00:00|4078.2|4076.2|4051.2|4049.2|4081.5|4078.5|4049.9|4047.6|2701
1757008800000|2025-09-04 18:00:00|4051.1|4049.1|4061|4059|4064.3|4062.3|4049.1|4047.1|2979
1757012400000|2025-09-04 19:00:00|4061.1|4059.1|4070.5|4068.5|4073.9|4071.9|4060.8|4058.8|2397
1757016000000|2025-09-04 20:00:00|4070.8|4068.8|4068.8|4065.8|4073.1|4071.1|4068.3|4065.3|694
1757023200000|2025-09-04 22:00:00|4071.1|4062.1|4065.9|4056.9|4071.1|4062.1|4057.3|4052.8|759
1757026800000|2025-09-04 23:00:00|4064.3|4059.1|4075.1|4072.1|4078.8|4075.2|4063|4058|1187
1757030400000|2025-09-05 00:00:00|4075.2|4072.2|4077.1|4074.1|4078.6|4076.2|4072.5|4069.5|2113
1757034000000|2025-09-05 01:00:00|4077|4074|4080.5|4077.5|4082.3|4079.3|4074.3|4071.3|2720
1757037600000|2025-09-05 02:00:00|4080.2|4078.2|4085.9|4082.9|4086.4|4083.6|4072.6|4069.6|2442
1757041200000|2025-09-05 03:00:00|4085.8|4082.8|4087.8|4084.8|4089.8|4086.8|4082.5|4079.5|1800
1757044800000|2025-09-05 04:00:00|4087.7|4084.7|4088.2|4085.2|4089.9|4086.9|4085.2|4082.2|1561
1757048400000|2025-09-05 05:00:00|4088.4|4085.4|4093.5|4090.5|4094|4091|4085.9|4082.9|1705
1757052000000|2025-09-05 06:00:00|4093.4|4090.4|4089.2|4086.2|4094.3|4091.3|4081.1|4078.3|4386
1757055600000|2025-09-05 07:00:00|4089.3|4086.3|4081.5|4078.5|4089.4|4086.4|4076.7|4073.7|2944
1757059200000|2025-09-05 08:00:00|4081.2|4078.2|4079.6|4076.6|4083.8|4080.8|4074|4071|3961
1757062800000|2025-09-05 09:00:00|4079.5|4076.5|4081.3|4078.3|4083.5|4080.9|4076.3|4073.3|2422
1757066400000|2025-09-05 10:00:00|4081.2|4078.2|4075.3|4072.3|4084.2|4081.2|4073.1|4070.8|2799
1757070000000|2025-09-05 11:00:00|4075.2|4072.2|4079.6|4077.6|4080.8|4078|4069.1|4067.1|4366
1757073600000|2025-09-05 12:00:00|4080|4078|4128.2|4125.2|4131.7|4127.4|4059|4056|11233
1757077200000|2025-09-05 13:00:00|4128.3|4125.3|4132.5|4130.5|4143.7|4140.7|4109.8|4106.8|13484
1757080800000|2025-09-05 14:00:00|4132.8|4129.8|4098|4095|4138.8|4136.4|4074.1|4071.6|12347
1757084400000|2025-09-05 15:00:00|4097.8|4094.8|4102.4|4100.4|4111.5|4108.7|4084.3|4081.3|8529
1757088000000|2025-09-05 16:00:00|4102.6|4100.6|4099.9|4097.9|4111.1|4108.6|4097.8|4095.8|4725
1757091600000|2025-09-05 17:00:00|4100|4098|4101.2|4099.2|4101.6|4099.6|4090.9|4088.9|4655
1757095200000|2025-09-05 18:00:00|4101.1|4099.1|4099.8|4096.8|4103|4101|4092.4|4090.4|3241
1757098800000|2025-09-05 19:00:00|4099.7|4096.7|4099.7|4097.7|4103.7|4101.2|4097.2|4094.9|2470
1757102400000|2025-09-05 20:00:00|4099.9|4097.9|4103.7|4100.7|4103.9|4100.9|4093.1|4090.7|1587
1757282400000|2025-09-07 22:00:00|4091.5|4088.5|4089.7|4086.7|4104.3|4095.3|4076.3|4073.3|2284
1757286000000|2025-09-07 23:00:00|4089.3|4086.3|4088.8|4085.8|4093.8|4090.8|4085|4080.9|969
1757289600000|2025-09-08 00:00:00|4088.6|4085.6|4094.5|4091.5|4095.6|4093.6|4084.3|4082.3|2547
1757293200000|2025-09-08 01:00:00|4094.6|4091.6|4079.3|4076.3|4108|4105.5|4075|4072|6041
1757296800000|2025-09-08 02:00:00|4078.9|4075.9|4074.6|4071.6|4081.3|4078.3|4064.7|4061.7|4770
1757300400000|2025-09-08 03:00:00|4074.5|4071.5|4063.1|4060.1|4076.6|4073.6|4060.8|4057.8|1647
1757304000000|2025-09-08 04:00:00|4062.9|4059.9|4059.4|4056.4|4066|4063|4054.8|4051.8|2130
1757307600000|2025-09-08 05:00:00|4059|4056|4083.2|4080.2|4084.9|4081.9|4058.5|4055.5|2720
1757311200000|2025-09-08 06:00:00|4083.3|4080.3|4100.7|4098.7|4101.2|4098.7|4082.2|4079.9|4117
1757314800000|2025-09-08 07:00:00|4100.4|4098.4|4107.5|4105.5|4110.7|4108|4098.5|4096|4910
1757318400000|2025-09-08 08:00:00|4107.4|4105.4|4118.8|4115.8|4122.2|4119.8|4106.5|4104|4988
1757322000000|2025-09-08 09:00:00|4118.9|4115.9|4121.9|4118.9|4121.9|4119.1|4112.8|4109.8|3342
1757325600000|2025-09-08 10:00:00|4122|4119|4119.4|4116.4|4136.4|4133.4|4114.1|4111.1|3551
1757329200000|2025-09-08 11:00:00|4119.3|4116.3|4130.5|4127.5|4131.2|4128.2|4117.3|4114.3|3702
1757332800000|2025-09-08 12:00:00|4130|4127|4133.5|4130.5|4137.2|4134.4|4122.5|4119.5|4279
1757336400000|2025-09-08 13:00:00|4133.7|4130.7|4144.9|4141.9|4145.7|4143.7|4129|4126.3|8677
1757340000000|2025-09-08 14:00:00|4145.1|4142.1|4158|4155|4159.3|4156.7|4117.1|4115.1|8705
1757343600000|2025-09-08 15:00:00|4158.5|4155.5|4145.5|4143.5|4168.1|4166|4128.6|4126.4|7322
1757347200000|2025-09-08 16:00:00|4145.4|4143.4|4132.2|4129.2|4148|4145.4|4124.4|4121.8|3673
1757350800000|2025-09-08 17:00:00|4132.1|4129.1|4126.3|4124.3|4133.7|4131|4124.4|4122.4|2481
1757354400000|2025-09-08 18:00:00|4126.2|4124.2|4137.2|4135.2|4138.7|4136.7|4123.4|4121.4|2108
1757358000000|2025-09-08 19:00:00|4137.3|4135.3|4132.6|4130.6|4137.7|4135.7|4129.1|4126.9|1669
1757361600000|2025-09-08 20:00:00|4132.7|4130.7|4136|4133|4136.3|4133.3|4131.9|4129.3|478
1757368800000|2025-09-08 22:00:00|4133.5|4130.5|4134.7|4131.7|4137.6|4132.9|4130.8|4124.3|686
1757372400000|2025-09-08 23:00:00|4134.6|4131.6|4134.2|4131.2|4135.5|4132.5|4133.2|4130.2|748
1757376000000|2025-09-09 00:00:00|4134.3|4131.3|4138.7|4135.7|4139.1|4136.1|4129|4126|1599
1757379600000|2025-09-09 01:00:00|4138.8|4135.8|4139.6|4136.6|4141.7|4138.9|4126.1|4123.6|4562
1757383200000|2025-09-09 02:00:00|4140|4137|4139.9|4136.9|4143.5|4141|4133.2|4130.2|3380
1757386800000|2025-09-09 03:00:00|4140.1|4137.1|4131.8|4128.8|4142.7|4139.7|4123.1|4120.1|2555
1757390400000|2025-09-09 04:00:00|4131.9|4128.9|4138.1|4135.1|4139.4|4136.4|4130.8|4127.8|1015
1757394000000|2025-09-09 05:00:00|4138.2|4135.2|4143.2|4140.2|4149.2|4147.1|4137.3|4134.3|2481
1757397600000|2025-09-09 06:00:00|4143.3|4140.3|4135.3|4132.3|4146.4|4143.4|4125.4|4123.4|5139
1757401200000|2025-09-09 07:00:00|4135.2|4132.2|4137.9|4134.9|4145.3|4142.3|4130.5|4127.5|4035
1757404800000|2025-09-09 08:00:00|4138|4135|4124.1|4121.1|4139.4|4136.4|4122.2|4119.2|4633
1757408400000|2025-09-09 09:00:00|4123.9|4120.9|4131|4128|4132.7|4129.7|4122|4119.4|3789
1757412000000|2025-09-09 10:00:00|4130.9|4127.9|4123.2|4121.2|4133.8|4131.8|4122.8|4120|2637
1757415600000|2025-09-09 11:00:00|4123.7|4121.7|4122.1|4119.1|4132.7|4130.7|4116.1|4113.1|3396
1757419200000|2025-09-09 12:00:00|4122.5|4119.5|4107.4|4105.4|4127.3|4125.3|4105.7|4103|6364
1757422800000|2025-09-09 13:00:00|4107.8|4105.8|4128.7|4122.5|4129|4126.3|4098|4095.5|10050
1757426400000|2025-09-09 14:00:00|4129.5|4122.6|4098.3|4095.3|4144.1|4139|4082.3|4079.3|14265
1757430000000|2025-09-09 15:00:00|4099|4096.3|4091.4|4089.4|4100.7|4098.6|4079.8|4076.8|8309
1757433600000|2025-09-09 16:00:00|4091.7|4089.7|4086.8|4084.8|4098.5|4096.5|4086.6|4084.6|3075
1757437200000|2025-09-09 17:00:00|4087.2|4085.2|4085.3|4083.3|4090.9|4088.9|4083.4|4081.4|1975
1757440800000|2025-09-09 18:00:00|4085.4|4083.4|4098.3|4096.3|4099.8|4097.8|4085.1|4083.1|1728
1757444400000|2025-09-09 19:00:00|4098.2|4096.2|4094.2|4092.2|4099.9|4097.9|4090.9|4088.9|1955
1757448000000|2025-09-09 20:00:00|4094.1|4092.1|4089.7|4086.7|4096.1|4094.1|4088.6|4085.7|838
1757455200000|2025-09-09 22:00:00|4089.8|4084.2|4090.3|4084.7|4093.7|4086.7|4079.3|4074|879
1757458800000|2025-09-09 23:00:00|4091.2|4084.2|4090.8|4087.8|4094.3|4091.3|4088.4|4083.6|760
1757462400000|2025-09-10 00:00:00|4090.9|4087.9|4078.2|4075.2|4090.9|4087.9|4076.5|4073.5|1342
1757466000000|2025-09-10 01:00:00|4077.1|4074.1|4099.2|4097.2|4103.1|4100.1|4073.4|4070.4|4126
1757469600000|2025-09-10 02:00:00|4100.1|4097.1|4102.6|4099.6|4104.1|4101.6|4098.2|4095.2|2662
1757473200000|2025-09-10 03:00:00|4102.4|4099.4|4105.2|4102.2|4106.3|4103.3|4101.6|4098.6|1845
1757476800000|2025-09-10 04:00:00|4105.4|4102.4|4108.9|4105.9|4109.4|4106.4|4104.6|4101.6|707
1757480400000|2025-09-10 05:00:00|4109.1|4106.1|4108.8|4105.8|4110.5|4107.5|4101.9|4098.9|1820
1757484000000|2025-09-10 06:00:00|4109|4106|4108.5|4105.5|4118.4|4115.4|4106.7|4103.7|2782
1757487600000|2025-09-10 07:00:00|4108.6|4105.6|4117.2|4114.2|4120.3|4117.3|4101.7|4098.7|4400
1757491200000|2025-09-10 08:00:00|4117.3|4114.3|4112.8|4109.8|4118|4115|4107|4104.1|4036
1757494800000|2025-09-10 09:00:00|4112.9|4109.9|4123.1|4120.1|4124.2|4121.2|4108.9|4106.4|3072
1757498400000|2025-09-10 10:00:00|4123|4120|4121.2|4118.2|4126|4123.4|4115.9|4113.1|3231
1757502000000|2025-09-10 11:00:00|4121.1|4118.1|4112.3|4109.3|4124.1|4121.4|4109.1|4106.1|3410
1757505600000|2025-09-10 12:00:00|4112.4|4109.4|4105.8|4102.8|4125.5|4119.1|4098.4|4095.4|8158
1757509200000|2025-09-10 13:00:00|4105.3|4102.3|4121.4|4119.4|4129.1|4126.1|4099.8|4096.8|8063
1757512800000|2025-09-10 14:00:00|4121.3|4119.3|4120.9|4117.9|4130.5|4127.5|4110.5|4108.5|7094
1757516400000|2025-09-10 15:00:00|4121|4118|4119.6|4116.6|4123.6|4120.8|4107.9|4105.5|3515
1757520000000|2025-09-10 16:00:00|4119.7|4116.7|4116.1|4114.1|4123.3|4120.8|4114.1|4111.1|2192
1757523600000|2025-09-10 17:00:00|4117.1|4114.2|4119.9|4117.9|4120.5|4118.5|4113.7|4111.7|1567
1757527200000|2025-09-10 18:00:00|4120.1|4118.1|4115.2|4113.2|4123.1|4121.1|4113.4|4111.1|1546
1757530800000|2025-09-10 19:00:00|4115.3|4113.3|4119.8|4117.8|4121.8|4119.7|4104.5|4102.5|1747
1757534400000|2025-09-10 20:00:00|4119.6|4117.6|4117.4|4114.4|4121|4118.5|4114.5|4112.5|707
1757541600000|2025-09-10 22:00:00|4117.8|4114.8|4117.3|4114.3|4123|4118.5|4116|4111.9|458
1757545200000|2025-09-10 23:00:00|4116.8|4113.8|4122|4119|4126.3|4123.3|4115.8|4112|582
1757548800000|2025-09-11 00:00:00|4122.1|4119.1|4116.2|4113.2|4123|4120|4114.3|4111.3|2409
1757552400000|2025-09-11 01:00:00|4116.3|4113.3|4121.9|4118.9|4126.5|4123.5|4115.9|4112.9|4445
1757556000000|2025-09-11 02:00:00|4121.8|4118.8|4113.2|4110.2|4123.6|4120.6|4109.8|4106.8|5000
1757559600000|2025-09-11 03:00:00|4113.1|4110.1|4110.7|4107.7|4116.7|4113.7|4108.5|4105.5|3902
1757563200000|2025-09-11 04:00:00|4110.8|4107.8|4106.3|4103.3|4114|4111|4105.8|4102.8|1422
1757566800000|2025-09-11 05:00:00|4106.2|4103.2|4096.2|4093.2|4108.7|4105.7|4092.6|4089.6|3011
1757570400000|2025-09-11 06:00:00|4096|4093|4112.6|4109.6|4116.7|4113.9|4094.6|4091.6|3744
1757574000000|2025-09-11 07:00:00|4112.5|4109.5|4112.3|4109.3|4112.8|4109.8|4099.3|4096.5|5190
1757577600000|2025-09-11 08:00:00|4112.4|4109.4|4106.5|4104.5|4114.1|4111.1|4101.9|4098.9|3621
1757581200000|2025-09-11 09:00:00|4106.3|4104.3|4101.6|4099.6|4106.3|4104.3|4090.5|4088.2|4923
1757584800000|2025-09-11 10:00:00|4102.1|4100.1|4105.6|4103.6|4110.4|4107.4|4099.8|4097.5|3112
1757588400000|2025-09-11 11:00:00|4105.7|4103.7|4103.9|4101.9|4113.6|4111.5|4100|4097.2|3952
1757592000000|2025-09-11 12:00:00|4104.1|4102.1|4108.6|4105.6|4134.5|4128.8|4097.1|4088.1|8218
1757595600000|2025-09-11 13:00:00|4109.1|4106.1|4135.8|4132.8|4136.6|4133.6|4105.2|4102.2|10516
1757599200000|2025-09-11 14:00:00|4135.4|4132.4|4134.5|4131.5|4148.3|4146.3|4127.7|4124.7|8600
1757602800000|2025-09-11 15:00:00|4134.6|4131.6|4155.8|4152.8|4156.5|4153.5|4133.8|4130.8|4547
1757606400000|2025-09-11 16:00:00|4155.7|4152.7|4166.8|4163.8|4178|4175|4155.6|4152.6|4915
1757610000000|2025-09-11 17:00:00|4166.6|4163.6|4165.6|4163.6|4166.8|4164.8|4157.3|4154.3|2498
1757613600000|2025-09-11 18:00:00|4165.7|4163.7|4151.9|4149.9|4167.9|4165.2|4147.7|4145.7|2565
1757617200000|2025-09-11 19:00:00|4151.8|4149.8|4162.7|4160.7|4165.4|4163.4|4151.4|4149.4|1737
1757620800000|2025-09-11 20:00:00|4162.6|4160.6|4158|4155|4164.1|4161.4|4155.8|4152.8|704
1757628000000|2025-09-11 22:00:00|4154.8|4151.8|4157|4154|4158.5|4155.5|4154.8|4150.6|691
1757631600000|2025-09-11 23:00:00|4156.9|4153.9|4154.1|4151.1|4159|4156|4153.5|4150.5|853
1757635200000|2025-09-12 00:00:00|4153.8|4150.8|4148|4145|4153.8|4150.8|4141.2|4138.2|1716
1757638800000|2025-09-12 01:00:00|4147.9|4144.9|4203.4|4200.4|4211.6|4208.6|4147.9|4144.9|5984
1757642400000|2025-09-12 02:00:00|4203.3|4200.3|4188.6|4185.6|4211.1|4208.1|4184.9|4180.5|4186
1757646000000|2025-09-12 03:00:00|4188.5|4185.5|4207.7|4204.7|4208.2|4205.2|4181.3|4178.3|3131
1757649600000|2025-09-12 04:00:00|4207.3|4204.3|4210.7|4207.7|4216.9|4213.9|4204.8|4201.8|1027
1757653200000|2025-09-12 05:00:00|4211.1|4208.1|4212.4|4209.4|4218.9|4215.9|4206.4|4203.4|2337
1757656800000|2025-09-12 06:00:00|4212.5|4209.5|4206.9|4204.9|4214.7|4211.7|4198.9|4195.9|2744
1757660400000|2025-09-12 07:00:00|4207.1|4205.1|4217.9|4214.9|4220.7|4217.7|4203.6|4200.6|3724
1757664000000|2025-09-12 08:00:00|4217.3|4214.3|4226.2|4223.2|4248.7|4245.1|4214.6|4212.3|5513
1757667600000|2025-09-12 09:00:00|4226|4223|4236.7|4233.7|4240.2|4237.2|4222.3|4219.3|4764
1757671200000|2025-09-12 10:00:00|4236.8|4233.8|4229.8|4226.8|4236.9|4233.9|4224.5|4221.5|2523
1757674800000|2025-09-12 11:00:00|4229.3|4226.3|4225.1|4222.1|4232.5|4229.5|4218.4|4215.4|3130
1757678400000|2025-09-12 12:00:00|4225|4222|4200.8|4197.8|4227.4|4224.4|4183.3|4181|6864
1757682000000|2025-09-12 13:00:00|4201.1|4198.1|4225.3|4222.3|4227.1|4224.1|4192.8|4189.8|9999
1757685600000|2025-09-12 14:00:00|4231.1|4222.1|4223|4220|4235.9|4233.9|4218|4215|8601
1757689200000|2025-09-12 15:00:00|4222.9|4219.9|4219.7|4216.7|4226.3|4224.3|4212.2|4209.8|5082
1757692800000|2025-09-12 16:00:00|4219.6|4216.6|4226.9|4224.9|4230.6|4228.6|4216|4214|2548
1757696400000|2025-09-12 17:00:00|4227|4225|4232|4229|4235.2|4232.8|4227|4224.2|2851
1757700000000|2025-09-12 18:00:00|4231.6|4228.6|4227.3|4224.3|4232|4229|4226.7|4224|2060
1757703600000|2025-09-12 19:00:00|4227.4|4224.4|4222.5|4220.5|4227.7|4224.7|4218.4|4215.4|1982
1757707200000|2025-09-12 20:00:00|4222.3|4220.3|4221|4218|4223.4|4220.7|4212.7|4209.7|1337
1757887200000|2025-09-14 22:00:00|4226.3|4217.3|4217.9|4214.9|4229.5|4224|4213.7|4208.5|968
1757890800000|2025-09-14 23:00:00|4217.7|4214.7|4212|4209|4218|4214.9|4208.7|4204.2|785
1757894400000|2025-09-15 00:00:00|4212.4|4209.4|4218.3|4215.3|4223.7|4220.7|4210.4|4207.4|1506
1757898000000|2025-09-15 01:00:00|4218.8|4215.8|4214.9|4211.9|4221.7|4218.7|4202.6|4199.6|4329
1757901600000|2025-09-15 02:00:00|4215.2|4212.2|4216.8|4213.8|4226.1|4223.1|4213|4210|2705
1757905200000|2025-09-15 03:00:00|4217|4214|4231.3|4228.3|4233.4|4230.4|4216.6|4213.6|1959
1757908800000|2025-09-15 04:00:00|4231.4|4228.4|4230.6|4227.6|4232.1|4229.1|4227|4224|776
1757912400000|2025-09-15 05:00:00|4230.9|4227.9|4223.2|4220.2|4231.1|4228.1|4219|4216|1790
1757916000000|2025-09-15 06:00:00|4223.3|4220.3|4216.3|4213.3|4226.1|4223.4|4213.1|4210.1|3229
1757919600000|2025-09-15 07:00:00|4216.2|4213.2|4224.3|4222.3|4226.4|4224.4|4209.7|4206.7|3362
1757923200000|2025-09-15 08:00:00|4224.1|4222.1|4222.9|4219.9|4226.7|4223.7|4214.5|4212.5|3118
1757926800000|2025-09-15 09:00:00|4222.8|4219.8|4219.9|4216.9|4223.3|4220.3|4211.5|4208.5|3138
1757930400000|2025-09-15 10:00:00|4220|4217|4220.1|4218.1|4227|4224|4218.4|4215.4|2012
1757934000000|2025-09-15 11:00:00|4221.1|4219.1|4221.7|4218.7|4228.2|4225.4|4220.2|4217.2|2501
1757937600000|2025-09-15 12:00:00|4221.8|4218.8|4219.8|4217.8|4223.8|4220.8|4204.8|4201.8|4880
1757941200000|2025-09-15 13:00:00|4219.4|4217.4|4221.8|4218.8|4229.2|4226.2|4210.3|4208.3|8066
1757944800000|2025-09-15 14:00:00|4222.2|4219.2|4246.2|4243.2|4246.3|4243.3|4217.6|4214.7|6139
1757948400000|2025-09-15 15:00:00|4246.3|4243.3|4261.3|4259.3|4266.4|4263.4|4241.5|4239.5|4993
1757952000000|2025-09-15 16:00:00|4260.7|4258.7|4249.9|4247.9|4268.9|4266.3|4249.6|4247.4|4223
1757955600000|2025-09-15 17:00:00|4250.7|4248.7|4264.4|4262.4|4265.8|4263.1|4249.3|4247.3|2402
1757959200000|2025-09-15 18:00:00|4264.5|4262.5|4264.4|4262.4|4265.8|4263.7|4257.2|4255.2|2051
1757962800000|2025-09-15 19:00:00|4264.2|4262.2|4270.6|4267.6|4274.5|4271.5|4264.2|4261.9|1787
1757966400000|2025-09-15 20:00:00|4270.5|4267.5|4270.3|4267.3|4276.1|4273.4|4267.8|4265.8|754
1757973600000|2025-09-15 22:00:00|4269.5|4266.5|4262.5|4259.5|4270.5|4267.5|4262.5|4259.5|531
1757977200000|2025-09-15 23:00:00|4263|4260|4263.7|4260.7|4267|4264|4262.8|4259.8|556
1757980800000|2025-09-16 00:00:00|4263.5|4260.5|4272|4269|4273.5|4270.5|4262.8|4260.2|1185
1757984400000|2025-09-16 01:00:00|4271.7|4268.7|4271.9|4268.9|4275.8|4273.7|4264.6|4262.6|4096
1757988000000|2025-09-16 02:00:00|4272|4269|4239.7|4236.7|4277.1|4274.1|4236|4233.1|3984
1757991600000|2025-09-16 03:00:00|4239.1|4236.1|4259.2|4256.2|4259.5|4256.6|4238.5|4235.5|1996
1757995200000|2025-09-16 04:00:00|4259.4|4256.4|4268|4265|4269.5|4266.5|4257.6|4254.6|793
1757998800000|2025-09-16 05:00:00|4267.5|4264.5|4268.6|4266.6|4273.4|4270.8|4262.5|4259.5|1622
1758002400000|2025-09-16 06:00:00|4268.7|4266.7|4276.7|4273.7|4279.4|4276.4|4268.6|4266.6|2269
1758006000000|2025-09-16 07:00:00|4276.2|4273.2|4275.5|4272.5|4278.1|4275.5|4268.9|4266.8|2641
1758009600000|2025-09-16 08:00:00|4275.3|4272.3|4270.2|4268.2|4277.3|4275|4268.6|4266.6|2228
1758013200000|2025-09-16 09:00:00|4270|4268|4273.4|4270.4|4278.3|4275.3|4270|4267.5|2330
1758016800000|2025-09-16 10:00:00|4272.7|4269.7|4269.7|4267.7|4276.3|4273.5|4269.6|4267.3|1683
1758020400000|2025-09-16 11:00:00|4269.6|4267.6|4283.2|4280.2|4287.8|4285.8|4269.2|4266.7|3113
1758024000000|2025-09-16 12:00:00|4283.6|4280.6|4284.7|4281.7|4287.9|4285.3|4276.9|4274.8|4588
1758027600000|2025-09-16 13:00:00|4284.8|4281.8|4283.1|4280.1|4298.7|4296.1|4273.8|4271.8|6767
1758031200000|2025-09-16 14:00:00|4283.2|4280.2|4263.5|4260.5|4296.5|4293.6|4257.9|4255.6|7714
1758034800000|2025-09-16 15:00:00|4262.7|4260.7|4244.3|4242.3|4267.6|4264.6|4226.9|4224.3|6779
1758038400000|2025-09-16 16:00:00|4244.5|4242.5|4259|4257|4261.2|4259.2|4242.4|4240.4|2893
1758042000000|2025-09-16 17:00:00|4258.9|4256.9|4249.7|4247.7|4261.3|4259.1|4244.3|4242.3|2314
1758045600000|2025-09-16 18:00:00|4249.5|4247.5|4254.7|4252.7|4255.2|4252.9|4245.1|4243.1|1365
1758049200000|2025-09-16 19:00:00|4254.2|4252.2|4254.1|4252.1|4259.4|4257.4|4252|4250|1104
1758052800000|2025-09-16 20:00:00|4254|4252|4258.3|4255.3|4261.9|4259.6|4253.9|4251.9|336
1758060000000|2025-09-16 22:00:00|4257.7|4254.7|4264|4261|4265.3|4263.1|4257.2|4254.2|315
1758063600000|2025-09-16 23:00:00|4264.1|4261.1|4263.7|4261.7|4265|4262.4|4262.2|4259.6|423
1758067200000|2025-09-17 00:00:00|4263.8|4261.8|4255.3|4252.3|4264.5|4262.5|4254.6|4252.3|1037
1758070800000|2025-09-17 01:00:00|4255.1|4252.1|4214.2|4211.2|4259.7|4256.7|4203.1|4200.1|4651
1758074400000|2025-09-17 02:00:00|4214|4211|4198|4195|4215.2|4212.2|4180.1|4177.3|4038
1758078000000|2025-09-17 03:00:00|4198.5|4195.5|4202.3|4199.3|4203.2|4200.2|4187.6|4184.6|2164
1758081600000|2025-09-17 04:00:00|4202.7|4199.7|4202|4199|4205.8|4202.8|4199.2|4196.2|721
1758085200000|2025-09-17 05:00:00|4202.3|4199.3|4201.5|4198.5|4213.4|4211.4|4183.9|4181.7|3034
1758088800000|2025-09-17 06:00:00|4201.6|4198.6|4191.2|4189.2|4203.1|4200.2|4186.6|4184.6|2829
1758092400000|2025-09-17 07:00:00|4190.9|4188.9|4177.5|4175.5|4194.3|4191.6|4171.1|4168.5|3238
1758096000000|2025-09-17 08:00:00|4177.6|4175.6|4161.5|4159.5|4178.4|4175.9|4156|4153.9|3088
1758099600000|2025-09-17 09:00:00|4161.6|4159.6|4158.4|4156.4|4166.5|4163.8|4157.7|4155.5|2484
1758103200000|2025-09-17 10:00:00|4158.1|4156.1|4132.2|4129.2|4162.6|4160.1|4114.8|4111.7|4724
1758106800000|2025-09-17 11:00:00|4132|4129|4160.1|4158.1|4163|4161|4125.2|4122.2|3698
1758110400000|2025-09-17 12:00:00|4160.3|4158.3|4191.3|4189.3|4192.9|4190.9|4159.4|4157.4|3779
1758114000000|2025-09-17 13:00:00|4191.5|4189.5|4203.9|4201.9|4204.6|4202.6|4174.6|4172.5|5968
1758117600000|2025-09-17 14:00:00|4204.3|4202.3|4208.8|4206.8|4209.5|4207.3|4196.3|4194.3|4236
1758121200000|2025-09-17 15:00:00|4209.3|4207.3|4206.3|4204.3|4210.3|4208.2|4200.5|4198.5|2457
1758124800000|2025-09-17 16:00:00|4206.2|4204.2|4196.3|4194.3|4208.4|4206.4|4194.3|4192.3|2014
1758128400000|2025-09-17 17:00:00|4197.4|4195.4|4195.2|4188.9|4198.1|4196.1|4173.6|4171.5|3134
1758132000000|2025-09-17 18:00:00|4195.5|4193.5|4139.6|4137.6|4225.8|4222.8|4117.4|4114.4|15659
1758135600000|2025-09-17 19:00:00|4139.5|4137.5|4165.5|4163.5|4171.4|4168.4|4127.9|4125.9|10255
1758139200000|2025-09-17 20:00:00|4165.6|4163.6|4167.9|4164.9|4170.1|4167.1|4158.5|4156.5|1891
1758146400000|2025-09-17 22:00:00|4171.7|4168.7|4174.3|4171.3|4175.2|4172.2|4165|4158.9|599
1758150000000|2025-09-17 23:00:00|4174.5|4171.5|4183.7|4180.7|4191|4188|4174|4171|1008
1758153600000|2025-09-18 00:00:00|4184.2|4181.2|4176.6|4173.6|4186.1|4183.1|4169.7|4166.7|2060
1758157200000|2025-09-18 01:00:00|4176.5|4173.5|4157.4|4155.4|4189.7|4186.7|4149.3|4146.3|6529
1758160800000|2025-09-18 02:00:00|4157.5|4155.5|4171.1|4168.1|4177|4174|4157.2|4154.2|2074
1758164400000|2025-09-18 03:00:00|4170.8|4167.8|4151.2|4148.2|4172.4|4169.8|4148.7|4146.7|1503
1758168000000|2025-09-18 04:00:00|4150.5|4147.5|4139.3|4136.3|4150.9|4147.9|4131.6|4129.3|1470
1758171600000|2025-09-18 05:00:00|4139.4|4136.4|4135.3|4133.3|4155.8|4153.1|4132.4|4129.4|2957
1758175200000|2025-09-18 06:00:00|4135.1|4133.1|4143.3|4140.3|4147.1|4144.1|4121.3|4118.4|4525
1758178800000|2025-09-18 07:00:00|4143.1|4140.1|4174|4171|4187.2|4184.3|4142.3|4139.3|3073
1758182400000|2025-09-18 08:00:00|4174.1|4171.1|4184.7|4181.7|4188.2|4185.2|4170.3|4167.3|2520
1758186000000|2025-09-18 09:00:00|4184.6|4181.6|4192.7|4190.7|4198.6|4196.6|4182|4179|2965
1758189600000|2025-09-18 10:00:00|4192.6|4190.6|4186.1|4183.1|4193.1|4191.1|4183.1|4181.1|1992
1758193200000|2025-09-18 11:00:00|4187.2|4184.2|4184.7|4181.7|4194.8|4192.3|4181.9|4178.9|2887
1758196800000|2025-09-18 12:00:00|4185.2|4182.2|4186|4183|4194.2|4192.2|4178.9|4175.9|3858
1758200400000|2025-09-18 13:00:00|4186.4|4183.4|4169|4167|4186.5|4183.6|4146.6|4144|7846
1758204000000|2025-09-18 14:00:00|4168.7|4166.7|4161.1|4159.1|4180|4177|4160.8|4158.8|8045
1758207600000|2025-09-18 15:00:00|4161.2|4159.2|4174.7|4172.7|4174.7|4172.7|4158.4|4156.4|4254
1758211200000|2025-09-18 16:00:00|4174.5|4172.5|4182.9|4180.9|4183.1|4181.1|4173.4|4171.4|2772
1758214800000|2025-09-18 17:00:00|4182.6|4180.6|4180.9|4178.9|4185.3|4183.3|4177.6|4175.6|2307
1758218400000|2025-09-18 18:00:00|4180.8|4178.8|4183.5|4180.5|4184.6|4182.2|4178.1|4175.9|1343
1758222000000|2025-09-18 19:00:00|4183.4|4180.4|4185.8|4182.8|4187.2|4185.2|4179.9|4177.8|1328
1758225600000|2025-09-18 20:00:00|4186|4183|4183.3|4180.3|4186.3|4183.7|4182.1|4179.1|373
1758232800000|2025-09-18 22:00:00|4183.6|4180.6|4178.4|4175.4|4186.4|4181.2|4177.4|4174.4|286
1758236400000|2025-09-18 23:00:00|4178.7|4175.7|4173.8|4170.8|4181.2|4178.2|4170.9|4168.9|458
1758240000000|2025-09-19 00:00:00|4173.7|4170.7|4171.2|4168.2|4177.8|4175.8|4166.9|4163.9|852
1758243600000|2025-09-19 01:00:00|4170.9|4167.9|4175.6|4173.6|4192.7|4189.7|4166.6|4164.6|3190
1758247200000|2025-09-19 02:00:00|4175.1|4173.1|4205.1|4202.1|4218.4|4215.4|4175|4173|3700
1758250800000|2025-09-19 03:00:00|4205|4202|4229.5|4226.5|4230.9|4228.9|4199.4|4196.4|2698
1758254400000|2025-09-19 04:00:00|4229.7|4226.7|4235.6|4233.6|4238.5|4235.5|4228.7|4225.7|1407
1758258000000|2025-09-19 05:00:00|4235.1|4233.1|4222.4|4219.4|4239.9|4237.4|4218|4215|1899
1758261600000|2025-09-19 06:00:00|4222|4219|4211.4|4209.4|4225.8|4223.4|4206.9|4204.9|3095
1758265200000|2025-09-19 07:00:00|4211.2|4209.2|4213.4|4210.4|4222.4|4219.4|4196.6|4194|3092
1758268800000|2025-09-19 08:00:00|4213.5|4210.5|4225.7|4223.7|4226.6|4224.3|4209.8|4207.2|2387
1758272400000|2025-09-19 09:00:00|4225.9|4223.9|4225.3|4223.3|4229.3|4227.3|4221.8|4219.7|1626
1758276000000|2025-09-19 10:00:00|4225.2|4223.2|4226.3|4223.3|4229.7|4227.7|4223.2|4220.2|1456
1758279600000|2025-09-19 11:00:00|4226.2|4223.2|4210.4|4208.4|4227.9|4224.9|4204.8|4202.6|2188
1758283200000|2025-09-19 12:00:00|4210.1|4208.1|4208.6|4205.6|4215.3|4213.3|4197.2|4194.7|2831
1758286800000|2025-09-19 13:00:00|4208.7|4205.7|4232.7|4229.7|4233.6|4230.9|4203.9|4201.2|5099
1758290400000|2025-09-19 14:00:00|4232.8|4229.8|4262.7|4260.7|4271.4|4269.4|4229.8|4227.1|5486
1758294000000|2025-09-19 15:00:00|4263|4261|4275|4272|4281.7|4279.7|4261.3|4258.8|4636
1758297600000|2025-09-19 16:00:00|4274.9|4271.9|4269.6|4267.6|4277|4274.7|4265.4|4263.4|2218
1758301200000|2025-09-19 17:00:00|4269.3|4266.3|4292.1|4290.1|4293.4|4290.7|4266.2|4264.2|2666
1758304800000|2025-09-19 18:00:00|4291.9|4288.9|4303.4|4301.4|4305|4302.7|4288.6|4285.9|2742
1758308400000|2025-09-19 19:00:00|4304|4302|4300.2|4298.2|4310|4307.3|4294.4|4292.3|2094
1758312000000|2025-09-19 20:00:00|4300.1|4298.1|4309.8|4306.8|4312.6|4309.6|4294.3|4291.3|731
1758492000000|2025-09-21 22:00:00|4308.5|4305.5|4311.1|4308.1|4319.4|4313.8|4307.7|4303.2|1987
1758495600000|2025-09-21 23:00:00|4311|4308|4312.4|4309.4|4315.4|4312.4|4304.1|4301.1|715
1758499200000|2025-09-22 00:00:00|4312.2|4309.2|4319.2|4317.2|4320|4318|4309.6|4307.2|875
1758502800000|2025-09-22 01:00:00|4319.3|4317.3|4317.3|4315.3|4327.6|4324.9|4310.6|4308.6|4218
1758506400000|2025-09-22 02:00:00|4318.5|4315.5|4325.6|4323.6|4327.6|4324.6|4313.9|4310.9|2883
1758510000000|2025-09-22 03:00:00|4325.1|4323.1|4355.7|4353.7|4360.7|4358.2|4324.5|4322.5|2461
1758513600000|2025-09-22 04:00:00|4355.3|4353.3|4355.5|4352.5|4359|4356|4351.5|4349|634
1758517200000|2025-09-22 05:00:00|4355.2|4352.2|4364.5|4361.5|4370.5|4368.5|4355.2|4352.2|1968
1758520800000|2025-09-22 06:00:00|4364.8|4361.8|4375.6|4373.6|4378.9|4376.3|4360.4|4357.4|3784
1758524400000|2025-09-22 07:00:00|4374.5|4372.5|4359.9|4357.9|4374.6|4372.6|4348.1|4345.1|3408
1758528000000|2025-09-22 08:00:00|4359.8|4357.8|4371.2|4369.2|4372.8|4370.6|4358.7|4356.7|2366
1758531600000|2025-09-22 09:00:00|4371.1|4369.1|4370.9|4368.9|4377.9|4375.8|4364.6|4362.6|2240
1758535200000|2025-09-22 10:00:00|4370.8|4368.8|4375.4|4373.4|4380.8|4378.1|4366.9|4364.9|1829
1758538800000|2025-09-22 11:00:00|4375.7|4373.7|4367.2|4364.2|4381.7|4379.5|4356.9|4353.9|2848
1758542400000|2025-09-22 12:00:00|4367|4364|4357.8|4354.8|4368.2|4365.2|4337.8|4334.8|4753
1758546000000|2025-09-22 13:00:00|4358.1|4355.1|4357.6|4355.6|4360.7|4358.4|4336|4334|6796
1758549600000|2025-09-22 14:00:00|4358.1|4356.1|4375.1|4373.1|4376.8|4374.3|4353.8|4351.3|5718
1758553200000|2025-09-22 15:00:00|4375|4373|4383.9|4381.9|4387.7|4385.3|4373.1|4370.2|3695
1758556800000|2025-09-22 16:00:00|4383.6|4381.6|4391.1|4389.1|4397.8|4395.8|4381.8|4379.8|3160
1758560400000|2025-09-22 17:00:00|4391.2|4389.2|4406.1|4404.1|4406.2|4404.2|4389|4387|2463
1758564000000|2025-09-22 18:00:00|4406|4404|4409.4|4407.4|4410.9|4408.9|4403.6|4401.6|1631
1758567600000|2025-09-22 19:00:00|4408.9|4406.9|4410|4408|4412.8|4410.8|4406.5|4404.5|1610
1758571200000|2025-09-22 20:00:00|4409.9|4407.9|4407.8|4404.8|4412.1|4410.1|4405.4|4403.4|666
1758578400000|2025-09-22 22:00:00|4404.6|4401.6|4400.6|4397.6|4409.6|4406.6|4399|4396|439
1758582000000|2025-09-22 23:00:00|4400.8|4397.8|4403.8|4400.8|4412.3|4409.3|4400.3|4397.3|666
1758585600000|2025-09-23 00:00:00|4403.5|4400.5|4389.5|4387.5|4405.8|4402.8|4389.1|4387|994
1758589200000|2025-09-23 01:00:00|4389.6|4387.6|4391.5|4388.5|4406|4403.5|4386.5|4384.5|3359
1758592800000|2025-09-23 02:00:00|4391.2|4388.2|4380.7|4377.7|4392|4389|4365|4362.8|3503
1758596400000|2025-09-23 03:00:00|4380.4|4377.4|4384.5|4381.5|4390.7|4387.7|4374.9|4371.9|1645
1758600000000|2025-09-23 04:00:00|4384.4|4381.4|4395.4|4392.4|4397.9|4395.3|4384.3|4381.3|721
1758603600000|2025-09-23 05:00:00|4394.2|4392.2|4382.5|4380.5|4412.3|4409.6|4382.5|4379.6|2208
1758607200000|2025-09-23 06:00:00|4382.8|4380.8|4382.6|4379.6|4391.7|4389.7|4374|4371.7|3107
1758610800000|2025-09-23 07:00:00|4382.3|4379.3|4389.1|4386.1|4392.1|4389.5|4368.3|4365.3|2457
1758614400000|2025-09-23 08:00:00|4388.3|4385.3|4412.9|4409.9|4417|4414.3|4382.1|4380|2696
1758618000000|2025-09-23 09:00:00|4413|4410|4424.2|4421.2|4425.3|4422.3|4410.4|4408.1|3075
1758621600000|2025-09-23 10:00:00|4424.3|4421.3|4433.5|4431.5|4434.6|4432.6|4419.4|4417.4|1969
1758625200000|2025-09-23 11:00:00|4433.6|4431.6|4436.3|4433.3|4445.1|4442.6|4424.5|4421.9|2468
1758628800000|2025-09-23 12:00:00|4436.1|4433.1|4445.4|4443.4|4445.9|4443.9|4421.2|4419.2|3800
1758632400000|2025-09-23 13:00:00|4445.7|4443.7|4441|4438|4448.3|4445.7|4422.3|4419.4|7469
1758636000000|2025-09-23 14:00:00|4441.3|4438.3|4431|4429|4443|4441|4414.1|4412.1|6726
1758639600000|2025-09-23 15:00:00|4430.9|4428.9|4434.3|4432.3|4435.8|4433.7|4426|4424|3678
1758643200000|2025-09-23 16:00:00|4434.4|4432.4|4426.8|4424.8|4435.8|4433.8|4409.3|4406.3|4681
1758646800000|2025-09-23 17:00:00|4427.7|4425.7|4422.2|4420.2|4437.3|4434.3|4418.6|4416.6|3417
1758650400000|2025-09-23 18:00:00|4422.4|4420.4|4401.8|4399.8|4427.8|4425.8|4400.1|4398.1|3610
1758654000000|2025-09-23 19:00:00|4401.4|4399.4|4402.9|4400.9|4411.7|4409.6|4385.6|4383.6|5175
1758657600000|2025-09-23 20:00:00|4402.7|4400.7|4404.9|4401.9|4410.8|4408|4401.7|4399|949
1758664800000|2025-09-23 22:00:00|4406.7|4403.7|4415.3|4412.3|4417.8|4414.8|4406.7|4403.7|400
1758668400000|2025-09-23 23:00:00|4415.1|4412.1|4396.2|4393.2|4417.7|4414.7|4391.7|4388.8|783
1758672000000|2025-09-24 00:00:00|4396.1|4393.1|4404.8|4401.8|4406.2|4403.2|4392.8|4390.3|1061
1758675600000|2025-09-24 01:00:00|4404.5|4401.5|4381.7|4379.7|4406.1|4403.3|4380.4|4377.9|3700
1758679200000|2025-09-24 02:00:00|4381.3|4379.3|4394.4|4391.4|4398.6|4395.6|4369.3|4366.3|2860
1758682800000|2025-09-24 03:00:00|4394.1|4391.1|4411.7|4408.7|4415.5|4412.5|4393.5|4390.5|1529
1758686400000|2025-09-24 04:00:00|4411.5|4408.5|4416.9|4413.9|4417.9|4414.9|4410.1|4407.1|842
1758690000000|2025-09-24 05:00:00|4417.4|4414.4|4427.2|4424.2|4432.1|4429.1|4413.4|4410.9|1923
1758693600000|2025-09-24 06:00:00|4427.7|4424.7|4410.7|4408.7|4431.2|4428.2|4406.8|4404.6|2551
1758697200000|2025-09-24 07:00:00|4411.1|4409.1|4428.9|4425.9|4429.1|4426.1|4408|4406|1803
1758700800000|2025-09-24 08:00:00|4429.2|4426.2|4414.4|4412.4|4429.2|4426.2|4409.2|4407.2|2015
1758704400000|2025-09-24 09:00:00|4414.2|4412.2|4417.2|4415.2|4419.2|4417.2|4409.8|4407.2|1885
1758708000000|2025-09-24 10:00:00|4417.1|4415.1|4389.5|4386.5|4419.2|4417.2|4384.8|4382.8|2565
1758711600000|2025-09-24 11:00:00|4388.4|4385.4|4403.8|4401.8|4407.4|4405.4|4385|4382.2|2325
1758715200000|2025-09-24 12:00:00|4403.2|4401.2|4411.1|4409.1|4417|4414|4401.7|4399.7|3724
1758718800000|2025-09-24 13:00:00|4411.4|4409.4|4411.5|4408.5|4432.8|4430.8|4403.7|4401.7|6529
1758722400000|2025-09-24 14:00:00|4411.3|4408.3|4397.9|4395.9|4415.2|4413.1|4393.7|4391.7|7159
1758726000000|2025-09-24 15:00:00|4398|4396|4385.8|4382.8|4419|4416.5|4380.5|4378.5|5534
1758729600000|2025-09-24 16:00:00|4386|4383|4390.2|4388.2|4397.3|4395.3|4378.3|4375.5|4717
1758733200000|2025-09-24 17:00:00|4390.1|4388.1|4386.3|4384.3|4398.6|4396.6|4384.2|4382|2397
1758736800000|2025-09-24 18:00:00|4386.2|4384.2|4379.9|4376.9|4387.3|4384.8|4371|4369|2891
1758740400000|2025-09-24 19:00:00|4379.6|4376.6|4388.3|4385.3|4390.7|4388.7|4368.1|4366.1|2896
1758744000000|2025-09-24 20:00:00|4388.5|4385.5|4392.6|4389.6|4394.2|4392.2|4387.1|4384.8|580
1758751200000|2025-09-24 22:00:00|4395|4386|4393.5|4390.5|4395.4|4392.4|4386.8|4383.8|546
1758754800000|2025-09-24 23:00:00|4393.3|4390.3|4394.5|4391.5|4396.7|4394|4392.3|4389.3|439
1758758400000|2025-09-25 00:00:00|4394.8|4391.8|4397|4395|4398.8|4396.1|4393.4|4390.5|956
1758762000000|2025-09-25 01:00:00|4396.5|4394.5|4387|4384|4400|4397.3|4381.8|4379.3|1986
1758765600000|2025-09-25 02:00:00|4386.8|4383.8|4398.9|4395.9|4400.8|4398.8|4379.3|4376.3|2402
1758769200000|2025-09-25 03:00:00|4398.6|4395.6|4398.6|4395.6|4402.6|4399.9|4390.9|4387.9|1111
1758772800000|2025-09-25 04:00:00|4399.1|4396.1|4396.4|4393.4|4400.9|4398.6|4394.1|4391.1|613
1758776400000|2025-09-25 05:00:00|4395.9|4393.9|4396.8|4393.8|4399.9|4397.7|4386.8|4384.3|1137
1758780000000|2025-09-25 06:00:00|4397.3|4394.3|4399|4397|4403.3|4400.5|4395.1|4392.8|1732
1758783600000|2025-09-25 07:00:00|4399.3|4397.3|4450.9|4447.9|4452.6|4450.4|4396.2|4394.2|3977
1758787200000|2025-09-25 08:00:00|4450|4448|4481.1|4479.1|4490|4487|4449.8|4446.8|5246
1758790800000|2025-09-25 09:00:00|4481.3|4479.3|4494.8|4492.8|4500.9|4498.4|4475.4|4473.4|3837
1758794400000|2025-09-25 10:00:00|4495|4493|4501.9|4498.9|4509.1|4507.1|4486.9|4484.9|2771
1758798000000|2025-09-25 11:00:00|4502.2|4499.2|4483.9|4480.9|4502.2|4499.2|4477.2|4475|4469
1758801600000|2025-09-25 12:00:00|4482.9|4480.7|4456.1|4454.1|4501.5|4498.8|4446.5|4443.5|7118
1758805200000|2025-09-25 13:00:00|4455.2|4453.2|4441.8|4438.8|4465.9|4463.9|4421.5|4418.9|10578
1758808800000|2025-09-25 14:00:00|4442.1|4439.1|4470.9|4467.9|4472.7|4469.9|4432|4430|8380
1758812400000|2025-09-25 15:00:00|4471.2|4468.2|4478.6|4475.6|4489.9|4487.8|4462|4459.3|4883
1758816000000|2025-09-25 16:00:00|4478.7|4475.7|4480.9|4477.9|4483|4481|4468.3|4466.3|2798
1758819600000|2025-09-25 17:00:00|4480.3|4478.3|4483.7|4481.7|4493|4490|4476.8|4474.8|3104
1758823200000|2025-09-25 18:00:00|4484.2|4481.2|4511.3|4509.3|4514.2|4512.2|4474.7|4471.7|3372
1758826800000|2025-09-25 19:00:00|4511.4|4509.4|4519.5|4517.5|4524.5|4521.7|4504.9|4502.9|2978
1758830400000|2025-09-25 20:00:00|4519.8|4517.8|4520.5|4517.5|4525|4522|4518.4|4514.3|876
1758837600000|2025-09-25 22:00:00|4517.8|4514.8|4481.7|4478.7|4520.5|4516.2|4472.9|4469.9|1161
1758841200000|2025-09-25 23:00:00|4482.5|4479.5|4491.6|4488.6|4492.9|4489.9|4464.7|4461.7|1407
1758844800000|2025-09-26 00:00:00|4491.8|4488.8|4504.2|4501.2|4505.6|4502.6|4487.9|4485.2|2033
1758848400000|2025-09-26 01:00:00|4504.1|4501.1|4490.3|4487.3|4508.7|4506.7|4484.8|4481.8|4193
1758852000000|2025-09-26 02:00:00|4490.1|4487.1|4470.4|4467.4|4494.3|4491.3|4460.8|4457.9|2906
1758855600000|2025-09-26 03:00:00|4470.2|4467.2|4480.4|4478.4|4481.5|4479.5|4463.2|4461|1806
1758859200000|2025-09-26 04:00:00|4480.7|4478.7|4473.7|4470.7|4483.1|4481.1|4471.6|4468.6|1077
1758862800000|2025-09-26 05:00:00|4473.9|4470.9|4476|4473|4482.1|4480|4470.8|4467.8|1686
1758866400000|2025-09-26 06:00:00|4475.7|4472.7|4513.5|4511.5|4521.9|4519.5|4475.1|4472.1|4129
1758870000000|2025-09-26 07:00:00|4512.6|4510.6|4503.9|4501.9|4523|4521|4494.3|4491.6|4439
1758873600000|2025-09-26 08:00:00|4504|4502|4511.9|4508.9|4514.2|4511.6|4496.4|4494.1|2751
1758877200000|2025-09-26 09:00:00|4511.4|4508.4|4510.7|4508.7|4514.7|4512.7|4502.6|4500.3|1768
1758880800000|2025-09-26 10:00:00|4510.6|4508.6|4503.8|4501.8|4517.4|4514.4|4496.7|4493.7|1624
1758884400000|2025-09-26 11:00:00|4503.1|4501.1|4505.2|4502.2|4518|4516|4501.3|4499.1|1928
1758888000000|2025-09-26 12:00:00|4504.9|4501.9|4525.8|4523.8|4530.2|4527.3|4500.3|4497.5|4399
1758891600000|2025-09-26 13:00:00|4526.2|4524.2|4556|4553|4561.1|4559.1|4525.5|4522.5|8800
1758895200000|2025-09-26 14:00:00|4556.2|4553.2|4573.3|4571.3|4575.4|4572.8|4553.9|4551.9|7807
1758898800000|2025-09-26 15:00:00|4573.7|4571.7|4607.1|4605.1|4610.4|4608.4|4569.9|4567.9|5548
1758902400000|2025-09-26 16:00:00|4607.4|4605.4|4623.7|4621.7|4632.9|4630.4|4595.6|4593.6|5459
1758906000000|2025-09-26 17:00:00|4623.6|4621.6|4661.4|4659.4|4661.9|4659.9|4623.6|4620.6|4810
1758909600000|2025-09-26 18:00:00|4661.6|4659.6|4646.9|4644.9|4664.2|4662.1|4642.2|4640.2|3659
1758913200000|2025-09-26 19:00:00|4646.8|4644.8|4612|4610|4646.9|4644.9|4604.4|4601.4|5066
1758916800000|2025-09-26 20:00:00|4611.9|4609.9|4608.6|4605.6|4621.6|4619.6|4604.1|4601.1|2305
1759096800000|2025-09-28 22:00:00|4622.4|4619.4|4636.4|4633.4|4637.7|4634.9|4617.3|4614.3|1818
1759100400000|2025-09-28 23:00:00|4636.2|4633.2|4627.7|4624.7|4637.8|4635.4|4625.7|4622.7|879
1759104000000|2025-09-29 00:00:00|4627.9|4624.9|4659.3|4656.3|4660.6|4658.6|4627.7|4624.7|2142
1759107600000|2025-09-29 01:00:00|4659.4|4656.4|4636|4633|4665.7|4663.1|4596.1|4593.4|8134
1759111200000|2025-09-29 02:00:00|4635.8|4632.8|4651.9|4648.9|4658.5|4655.5|4625.6|4622.8|3844
1759114800000|2025-09-29 03:00:00|4651.7|4648.7|4681.8|4678.8|4702.3|4699.8|4649.6|4646.6|4344
1759118400000|2025-09-29 04:00:00|4681.5|4678.5|4686.6|4683.6|4718.5|4716.4|4672.6|4670.1|4377
1759122000000|2025-09-29 05:00:00|4686.8|4683.8|4689.5|4686.5|4691.5|4688.6|4667.8|4664.8|3617
1759125600000|2025-09-29 06:00:00|4689.7|4686.7|4702.9|4699.9|4719.8|4716.8|4687.2|4684.7|5063
1759129200000|2025-09-29 07:00:00|4702.6|4700.6|4672.3|4669.3|4704.2|4702|4662.4|4659.4|4804
1759132800000|2025-09-29 08:00:00|4672.7|4670.7|4699.7|4697.7|4700.8|4698.5|4668.5|4665.6|3635
1759136400000|2025-09-29 09:00:00|4699.9|4697.9|4686.2|4683.2|4701.3|4698.7|4681.9|4678.9|2419
1759140000000|2025-09-29 10:00:00|4686.3|4683.3|4696.8|4693.8|4701|4698.4|4685.5|4683|2507
1759143600000|2025-09-29 11:00:00|4696.6|4693.6|4697.3|4695.3|4708.7|4706.7|4694.5|4692.2|3476
1759147200000|2025-09-29 12:00:00|4697.2|4695.2|4663.4|4660.4|4698.5|4696.1|4660.8|4657.8|6381
1759150800000|2025-09-29 13:00:00|4664.7|4661.7|4664.3|4661.3|4687.4|4684.4|4648.9|4645.9|8515
1759154400000|2025-09-29 14:00:00|4664.4|4661.4|4699.7|4697.7|4708.8|4706.6|4659.6|4656.6|7248
1759158000000|2025-09-29 15:00:00|4699.5|4697.5|4707.6|4705.6|4710.9|4708.9|4681.2|4679.2|5814
1759161600000|2025-09-29 16:00:00|4707.5|4705.5|4701.4|4699.4|4709.9|4707.6|4699.1|4697.1|2591
1759165200000|2025-09-29 17:00:00|4701.6|4699.6|4687|4685|4703.8|4701.8|4676.4|4674.4|3891
1759168800000|2025-09-29 18:00:00|4687.1|4685.1|4679.2|4677.2|4692.8|4690.8|4673.8|4671.8|2468
1759172400000|2025-09-29 19:00:00|4679.3|4677.3|4684.2|4682.2|4688.5|4686.5|4674|4672|2222
1759176000000|2025-09-29 20:00:00|4684.3|4682.3|4693.1|4691.1|4694.9|4692.2|4682.8|4680.8|1079
1759183200000|2025-09-29 22:00:00|4694.4|4691.4|4679.2|4677.2|4699.4|4692|4675.3|4672.3|636
1759186800000|2025-09-29 23:00:00|4680|4677|4683.1|4680.1|4684.1|4681.1|4675.9|4673.2|501
1759190400000|2025-09-30 00:00:00|4682.6|4679.6|4688.5|4686.5|4696.9|4693.9|4679.8|4676.8|1703
1759194000000|2025-09-30 01:00:00|4688.7|4686.7|4705.5|4702.5|4711|4708.8|4685.3|4682.8|3507
1759197600000|2025-09-30 02:00:00|4705.7|4702.7|4698.9|4696.9|4713.8|4710.8|4680|4677.2|3752
1759201200000|2025-09-30 03:00:00|4699.2|4697.2|4704.9|4702.9|4712.8|4709.8|4691.5|4688.5|2693
1759204800000|2025-09-30 04:00:00|4704.7|4702.7|4711.6|4708.6|4713.3|4710.3|4700.8|4697.8|1444
1759208400000|2025-09-30 05:00:00|4711.3|4708.3|4711.8|4709.8|4718.5|4715.5|4705.9|4702.9|2717
1759212000000|2025-09-30 06:00:00|4712.1|4710.1|4679|4676|4717.4|4715.4|4670.5|4667.5|4606
1759215600000|2025-09-30 07:00:00|4677.2|4674.2|4676.6|4673.6|4685.4|4682.6|4660.7|4658|4971
1759219200000|2025-09-30 08:00:00|4676.2|4673.2|4620.3|4617.3|4684.1|4681.3|4617.8|4615.8|7724
1759222800000|2025-09-30 09:00:00|4620.1|4617.1|4593.3|4590.3|4634.8|4632.2|4581.6|4579.5|6335
1759226400000|2025-09-30 10:00:00|4592.8|4589.8|4623.7|4620.7|4627.4|4624.4|4592.8|4589.8|3371
1759230000000|2025-09-30 11:00:00|4623.8|4620.8|4622|4619|4625|4622|4610.1|4607.1|3290
1759233600000|2025-09-30 12:00:00|4621.7|4618.7|4621.1|4618.1|4623.6|4620.6|4601.6|4598.6|3841
1759237200000|2025-09-30 13:00:00|4620.8|4617.8|4620.6|4611.6|4632.4|4630.3|4596.6|4594.6|6888
1759240800000|2025-09-30 14:00:00|4620.4|4611.4|4676.7|4673.7|4680.2|4677.5|4618|4611|7256
1759244400000|2025-09-30 15:00:00|4675.8|4672.8|4629.8|4627.8|4678.2|4675.2|4621.3|4619.3|7397
1759248000000|2025-09-30 16:00:00|4629.9|4627.9|4649.3|4647.3|4655.5|4652.8|4625.6|4623.6|3809
1759251600000|2025-09-30 17:00:00|4650.3|4648.3|4645.7|4642.7|4653.5|4651.4|4641.6|4639.4|2683
1759255200000|2025-09-30 18:00:00|4646.4|4643.4|4656.6|4654.6|4657.6|4655.1|4635.2|4632.4|2048
1759258800000|2025-09-30 19:00:00|4656.2|4654.2|4668.7|4665.7|4671.1|4668.1|4652.8|4650.8|1855
1759262400000|2025-09-30 20:00:00|4668.3|4665.3|4667.5|4665.5|4670.8|4668.8|4658.6|4655.6|1334
1759269600000|2025-09-30 22:00:00|4669.1|4666.1|4670.4|4667.4|4675.5|4670.3|4664.6|4661.6|890
1759273200000|2025-09-30 23:00:00|4670.7|4667.7|4673.1|4670.1|4674.7|4671.7|4668.8|4665.8|501
1759276800000|2025-10-01 00:00:00|4672.9|4669.9|4671.1|4668.1|4679.2|4676.2|4667.1|4664.1|1271
1759280400000|2025-10-01 01:00:00|4670.8|4667.8|4720.1|4717.1|4721.5|4719.5|4670.3|4667.3|2519
1759284000000|2025-10-01 02:00:00|4719.6|4717.6|4733.3|4730.3|4758.2|4755.2|4718.3|4715.3|4998
1759287600000|2025-10-01 03:00:00|4733.6|4730.6|4710.8|4707.8|4738.4|4735.4|4688.8|4685.8|3352
1759291200000|2025-10-01 04:00:00|4710.3|4707.3|4712.8|4709.8|4717.3|4714.6|4697|4695|1757
1759294800000|2025-10-01 05:00:00|4713|4710|4702.2|4699.2|4713.8|4710.8|4695.4|4692.4|1687
1759298400000|2025-10-01 06:00:00|4702.4|4699.4|4692.1|4690.1|4704|4701|4669.6|4666.6|3715
1759302000000|2025-10-01 07:00:00|4692.7|4690.7|4730.3|4727.3|4732.5|4729.7|4688.8|4685.8|4338
1759305600000|2025-10-01 08:00:00|4730.2|4727.2|4740|4737|4748.7|4745.7|4727.4|4724.7|4635
1759309200000|2025-10-01 09:00:00|4740.2|4737.2|4733.4|4730.4|4742.9|4740.4|4718.5|4716.5|3477
1759312800000|2025-10-01 10:00:00|4732.7|4729.7|4725.3|4722.3|4737.6|4735.4|4715.3|4713.3|2651
1759316400000|2025-10-01 11:00:00|4725.6|4722.6|4743|4740|4743.2|4740.7|4722.2|4719.2|3812
1759320000000|2025-10-01 12:00:00|4743.2|4740.2|4724.8|4721.8|4751.8|4748.8|4710.6|4708.6|7411
1759323600000|2025-10-01 13:00:00|4724.3|4721.3|4766.9|4758.1|4777.9|4775.9|4722.3|4719.3|7730
1759327200000|2025-10-01 14:00:00|4765.9|4758.5|4748.6|4745.6|4784.8|4782.2|4726.8|4723.8|9073
1759330800000|2025-10-01 15:00:00|4748.1|4745.1|4745.2|4742.2|4752.4|4749.4|4725.5|4722.8|7436
1759334400000|2025-10-01 16:00:00|4744.8|4741.8|4759.8|4756.8|4762|4759|4732.6|4729.6|3324
1759338000000|2025-10-01 17:00:00|4760|4757|4738.2|4736.2|4762.2|4759.2|4737.1|4734.4|2935
1759341600000|2025-10-01 18:00:00|4738.3|4736.3|4746.7|4743.7|4751.4|4748.6|4727.6|4724.7|3296
1759345200000|2025-10-01 19:00:00|4747|4744|4731.3|4728.3|4750.6|4747.6|4728.7|4726.2|2537
1759348800000|2025-10-01 20:00:00|4731.1|4728.1|4734.4|4731.4|4734.5|4731.5|4720.7|4718.4|1172
1759356000000|2025-10-01 22:00:00|4736.4|4733.4|4726.4|4723.4|4737.8|4733.5|4717.7|4714.7|615
1759359600000|2025-10-01 23:00:00|4726.2|4723.2|4724.2|4721.2|4735.2|4732.2|4708.2|4705.2|989
1759363200000|2025-10-02 00:00:00|4723.9|4720.9|4718|4715|4725.8|4722.8|4707.1|4705.1|1662
1759366800000|2025-10-02 01:00:00|4717.5|4714.5|4733|4730|4735.8|4733.1|4698.5|4695.5|1996
1759370400000|2025-10-02 02:00:00|4734.3|4731.3|4730.1|4727.1|4755.3|4752.3|4722.4|4719.5|1903
1759374000000|2025-10-02 03:00:00|4730.4|4727.4|4726.6|4723.6|4732.4|4729.4|4717|4714|1251
1759377600000|2025-10-02 04:00:00|4727.4|4724.4|4724.1|4721.1|4729.1|4726.1|4717.8|4714.8|754
1759381200000|2025-10-02 05:00:00|4724.4|4721.4|4748|4745|4751.5|4748.5|4724.1|4721.1|1403
1759384800000|2025-10-02 06:00:00|4749.3|4746.3|4734|4731|4753.4|4750.8|4727.2|4724.4|2229
1759388400000|2025-10-02 07:00:00|4733.5|4730.5|4745|4742|4752.5|4750.1|4733.5|4730.5|3534
1759392000000|2025-10-02 08:00:00|4744.9|4741.9|4751.3|4748.3|4754.1|4751.5|4742.5|4740.3|2883
1759395600000|2025-10-02 09:00:00|4751|4748|4749.8|4747.8|4756|4753.5|4747.3|4745.3|2994
1759399200000|2025-10-02 10:00:00|4749.9|4747.9|4745.3|4743.3|4752.5|4749.5|4737.5|4735.5|2252
1759402800000|2025-10-02 11:00:00|4745|4743|4753.6|4751.6|4755.1|4752.7|4739.9|4737.7|3024
1759406400000|2025-10-02 12:00:00|4753.8|4751.8|4776.3|4773.3|4788.2|4785.2|4753.6|4751.6|6565
1759410000000|2025-10-02 13:00:00|4775.8|4772.8|4748.8|4745.8|4806.4|4803.4|4738.9|4736|9051
1759413600000|2025-10-02 14:00:00|4748.7|4742.9|4633.1|4630.1|4754.3|4751.5|4594.6|4592|13874
1759417200000|2025-10-02 15:00:00|4632.7|4629.7|4614.6|4611.6|4645.5|4642.5|4592.9|4589.9|11357
1759420800000|2025-10-02 16:00:00|4614.5|4611.5|4644.7|4641.7|4655.6|4653.3|4603.3|4600.3|6906
1759424400000|2025-10-02 17:00:00|4644.6|4641.6|4660.5|4657.5|4664.8|4662.1|4640.2|4638.2|4902
1759428000000|2025-10-02 18:00:00|4661|4658|4675.1|4672.1|4679.2|4676.9|4661|4658|2204
1759431600000|2025-10-02 19:00:00|4675.5|4672.5|4687.6|4684.6|4695|4692|4674.4|4671.4|2573
1759435200000|2025-10-02 20:00:00|4687.7|4684.7|4700.5|4697.5|4702.4|4699.5|4684.7|4681.7|1367
1759442400000|2025-10-02 22:00:00|4697.2|4694.2|4694.1|4691.1|4703.4|4696.8|4690.2|4686.6|769
1759446000000|2025-10-02 23:00:00|4694.6|4691.6|4699.4|4696.4|4701.1|4698.1|4689.1|4686.1|902
1759449600000|2025-10-03 00:00:00|4699.5|4696.5|4684.8|4681.8|4700.9|4697.9|4682.1|4679.1|2080
1759453200000|2025-10-03 01:00:00|4684|4681|4694.9|4691.9|4699.8|4696.8|4666.2|4663.5|3474
1759456800000|2025-10-03 02:00:00|4695.2|4692.2|4684|4681|4696|4693|4679.4|4676.4|1888
1759460400000|2025-10-03 03:00:00|4683.7|4680.7|4683.4|4680.4|4687.3|4684.3|4668.1|4665.1|2933
1759464000000|2025-10-03 04:00:00|4683.2|4680.2|4691.2|4688.2|4694.5|4691.5|4681.9|4678.9|1021
1759467600000|2025-10-03 05:00:00|4691.5|4688.5|4714.1|4711.1|4724.6|4721.6|4689.7|4686.7|1938
1759471200000|2025-10-03 06:00:00|4713.9|4710.9|4729|4726|4736.5|4733.5|4703.7|4700.7|2143
1759474800000|2025-10-03 07:00:00|4729.4|4726.4|4741.8|4738.8|4743.8|4740.8|4726.7|4723.8|2496
1759478400000|2025-10-03 08:00:00|4742.1|4739.1|4744|4741|4745.7|4742.7|4733.3|4730.3|2198
1759482000000|2025-10-03 09:00:00|4744.1|4741.1|4740.6|4737.6|4745|4742|4723.9|4720.9|2744
1759485600000|2025-10-03 10:00:00|4740.1|4737.1|4756.3|4753.3|4758.5|4755.8|4734.7|4731.7|2785
1759489200000|2025-10-03 11:00:00|4756|4753|4756|4753|4767.9|4764.9|4725.8|4723.6|4769
1759492800000|2025-10-03 12:00:00|4756.6|4753.6|4783.5|4780.5|4787.2|4784.4|4755|4752|5112
1759496400000|2025-10-03 13:00:00|4784.3|4781.3|4773.9|4770.9|4787.9|4785.9|4750.8|4748.3|9332
1759500000000|2025-10-03 14:00:00|4779.4|4770.4|4793.3|4790.3|4796|4793.4|4742.7|4740|12034
1759503600000|2025-10-03 15:00:00|4793.5|4790.5|4832.5|4829.5|4838.7|4835.7|4783.1|4780.1|8998
1759507200000|2025-10-03 16:00:00|4833.4|4830.4|4805.2|4802.2|4833.4|4830.4|4801.5|4798.5|5429
1759510800000|2025-10-03 17:00:00|4804.9|4801.9|4786.2|4784.2|4805.9|4803.7|4773|4771|6654
1759514400000|2025-10-03 18:00:00|4786.1|4783.2|4805.8|4802.8|4811.5|4808.8|4781.2|4779.1|4774
1759518000000|2025-10-03 19:00:00|4805.6|4802.6|4799.8|4796.8|4812.2|4810.1|4795.3|4792.9|3049
1759521600000|2025-10-03 20:00:00|4799.3|4796.3|4800.2|4797.2|4803.9|4801.3|4796|4793|1568
1759701600000|2025-10-05 22:00:00|4807.7|4798.7|4820.5|4814.9|4824.1|4819.4|4800.3|4791.3|3315
1759705200000|2025-10-05 23:00:00|4820.4|4813.9|4824.9|4821.9|4830.8|4826.8|4815.6|4811|5078
1759708800000|2025-10-06 00:00:00|4824.3|4821.3|4813.8|4810.8|4825.3|4822|4799.7|4794.3|6794
1759712400000|2025-10-06 01:00:00|4813.9|4810.9|4836.3|4833.3|4836.4|4833.4|4811.5|4808.5|3913
1759716000000|2025-10-06 02:00:00|4835.9|4832.9|4829.4|4826.4|4840.2|4837.2|4826.8|4823.8|3212
1759719600000|2025-10-06 03:00:00|4829.3|4826.3|4856.3|4853.3|4860.6|4857|4827.8|4824.8|4210
1759723200000|2025-10-06 04:00:00|4856.1|4853.1|4862.2|4859.2|4864.8|4861.8|4852.8|4850.8|3595
1759726800000|2025-10-06 05:00:00|4861.7|4858.7|4853.1|4851.1|4867.5|4859.9|4846.2|4843.7|4696
1759730400000|2025-10-06 06:00:00|4853.2|4851.2|4863.4|4860.4|4866.4|4864.3|4844.8|4841.8|4272
1759734000000|2025-10-06 07:00:00|4862.4|4859.4|4869|4866|4877.3|4874.3|4858.2|4855.5|5086
1759737600000|2025-10-06 08:00:00|4868.7|4865.7|4869.5|4866.5|4877.2|4874.2|4857.6|4855.6|3823
1759741200000|2025-10-06 09:00:00|4869.8|4866.8|4863.1|4861.1|4874.5|4871.5|4856.8|4854.8|2808
1759744800000|2025-10-06 10:00:00|4863.3|4861.3|4855.6|4853.6|4865.7|4863.5|4833|4830|4256
1759748400000|2025-10-06 11:00:00|4855.3|4853.3|4841.8|4838.8|4858.2|4855.6|4818|4815|4480
1759752000000|2025-10-06 12:00:00|4841.7|4838.7|4829|4826|4851.5|4848.6|4807.7|4805.7|6901
1759755600000|2025-10-06 13:00:00|4829.2|4826.2|4863.5|4861.5|4870.9|4868.1|4828.2|4825.2|8425
1759759200000|2025-10-06 14:00:00|4862.6|4860.6|4866.7|4864.7|4876|4873.3|4846|4843.9|9294
1759762800000|2025-10-06 15:00:00|4866.4|4864.4|4872.3|4869.3|4877.3|4874.9|4852.6|4850.2|6176
1759766400000|2025-10-06 16:00:00|4872.7|4869.7|4859.5|4856.5|4878|4876|4836.7|4833.7|6468
1759770000000|2025-10-06 17:00:00|4860.2|4857.2|4865.9|4863.9|4873|4870|4855.6|4853.3|3803
1759773600000|2025-10-06 18:00:00|4866.2|4864.2|4868.8|4866.8|4873.3|4871.3|4864.7|4862.7|1965
1759777200000|2025-10-06 19:00:00|4868.6|4866.6|4855.8|4853.8|4874.3|4871.3|4855.2|4853.2|2361
1759780800000|2025-10-06 20:00:00|4855.9|4853.9|4853.2|4851.2|4857.8|4855.8|4851.2|4849.2|1127
1759788000000|2025-10-06 22:00:00|4853.4|4850.2|4847.6|4844.6|4864.1|4861.1|4838.6|4835.6|1965
1759791600000|2025-10-06 23:00:00|4847.5|4844.5|4851.1|4848.1|4858.2|4855.2|4841.5|4838.5|1723
1759795200000|2025-10-07 00:00:00|4851.6|4848.6|4837.1|4834.1|4861|4858|4835.1|4832.1|2807
1759798800000|2025-10-07 01:00:00|4836.8|4833.8|4835.7|4832.7|4842.3|4839.3|4827.2|4824.2|2368
1759802400000|2025-10-07 02:00:00|4835.8|4832.8|4855.9|4852.9|4857.3|4854.3|4833.9|4830.9|1946
1759806000000|2025-10-07 03:00:00|4855.4|4852.4|4852.4|4849.4|4867|4864|4837.3|4834.3|2254
1759809600000|2025-10-07 04:00:00|4851.6|4848.6|4861.1|4858.1|4864.3|4861.3|4847.1|4844.1|1470
1759813200000|2025-10-07 05:00:00|4860.9|4857.9|4862.2|4859.2|4866.5|4863.8|4844.2|4841.2|3000
1759816800000|2025-10-07 06:00:00|4862.5|4859.5|4850.2|4847.2|4862.5|4859.5|4846.2|4843.2|3139
1759820400000|2025-10-07 07:00:00|4849.8|4846.8|4803.2|4800.2|4850.5|4848.2|4774.9|4771.9|7908
1759824000000|2025-10-07 08:00:00|4802.3|4799.3|4820.1|4817.1|4823.9|4820.9|4785.1|4782.1|5133
1759827600000|2025-10-07 09:00:00|4820.2|4817.2|4835|4832|4844.5|4841.5|4819.9|4816.9|2748
1759831200000|2025-10-07 10:00:00|4835.1|4832.1|4846.3|4843.3|4854.9|4851.9|4834.1|4831.1|2654
1759834800000|2025-10-07 11:00:00|4846.6|4843.6|4860.2|4857.2|4865.6|4862.7|4839.9|4836.9|3531
1759838400000|2025-10-07 12:00:00|4859.7|4856.7|4855.8|4852.8|4865.4|4862.7|4836.9|4833.9|5333
1759842000000|2025-10-07 13:00:00|4855.6|4852.6|4832.9|4830.9|4858.8|4855.8|4825.5|4822.5|8280
1759845600000|2025-10-07 14:00:00|4832.8|4829.8|4819.2|4816.2|4836.2|4833.2|4801.2|4798.2|9996
1759849200000|2025-10-07 15:00:00|4819.8|4816.8|4765.4|4762.4|4830.4|4827.4|4735.6|4732.6|10340
1759852800000|2025-10-07 16:00:00|4767.6|4764.6|4754.7|4751.7|4789.9|4786.9|4734.1|4731.1|8292
1759856400000|2025-10-07 17:00:00|4753.8|4750.8|4765|4762|4790.7|4787.7|4753.8|4750.8|5268
1759860000000|2025-10-07 18:00:00|4765.2|4762.2|4772.2|4769.2|4775.9|4772.9|4746.4|4743.4|4195
1759863600000|2025-10-07 19:00:00|4772.1|4769.1|4777.4|4774.4|4778.1|4775.1|4764.9|4761.9|2749
1759867200000|2025-10-07 20:00:00|4777.6|4774.6|4784.5|4782.5|4788.4|4785.4|4773.5|4770.5|1078
1759874400000|2025-10-07 22:00:00|4785.8|4782.8|4789.7|4786.7|4790.4|4787.4|4781|4775.9|975
1759878000000|2025-10-07 23:00:00|4789.8|4786.8|4794.6|4791.6|4796.6|4793.6|4786.6|4783.6|1193
1759881600000|2025-10-08 00:00:00|4794.8|4791.8|4791.8|4788.8|4803.9|4800.9|4784.3|4781.3|2209
1759885200000|2025-10-08 01:00:00|4790.3|4788.3|4789.8|4786.8|4798.2|4795.2|4775.3|4772.4|4089
1759888800000|2025-10-08 02:00:00|4789.7|4786.7|4847.1|4844.1|4847.7|4844.7|4781|4778|3626
1759892400000|2025-10-08 03:00:00|4846.6|4843.6|4837.4|4834.4|4847.1|4844.1|4825.5|4822.5|2652
1759896000000|2025-10-08 04:00:00|4837.6|4834.6|4852.1|4850.1|4853.5|4850.5|4837.6|4834.6|2597
1759899600000|2025-10-08 05:00:00|4851.9|4849.9|4869.4|4866.4|4895.8|4893.4|4848.5|4846.5|4197
1759903200000|2025-10-08 06:00:00|4870.9|4867.9|4865.7|4862.7|4876.6|4873.6|4840.9|4837.9|4562
1759906800000|2025-10-08 07:00:00|4865.8|4862.8|4882|4879|4888.4|4885.4|4856.9|4853.9|4944
1759910400000|2025-10-08 08:00:00|4882.6|4879.6|4876.7|4873.7|4885.4|4883.1|4872.2|4869.2|3060
1759914000000|2025-10-08 09:00:00|4876.6|4873.6|4898.7|4895.7|4901.8|4899.2|4870.1|4868.1|5046
1759917600000|2025-10-08 10:00:00|4899.1|4896.1|4897.8|4894.8|4900.7|4898.3|4876.8|4874.2|5478
1759921200000|2025-10-08 11:00:00|4897.6|4894.6|4900.9|4897.9|4903.1|4900.7|4881.8|4878.8|5878
1759924800000|2025-10-08 12:00:00|4898.9|4895.9|4903.3|4900.3|4909.1|4906.1|4884.1|4881.2|6557
1759928400000|2025-10-08 13:00:00|4903.9|4900.9|4905.1|4902.1|4910.2|4907.2|4878|4875.4|9434
1759932000000|2025-10-08 14:00:00|4904.9|4901.9|4922.1|4919.1|4923|4920|4886.1|4883.1|8096
1759935600000|2025-10-08 15:00:00|4922.2|4919.2|4943|4940|4950.9|4947.9|4922.2|4919.2|7418
1759939200000|2025-10-08 16:00:00|4943.1|4940.1|4937.4|4934.4|4956.4|4954.3|4932.1|4929.1|5712
1759942800000|2025-10-08 17:00:00|4937.5|4934.5|4948.6|4939.6|4950.5|4947.5|4933.4|4930.4|5157
1759946400000|2025-10-08 18:00:00|4948.3|4939.3|4930.2|4928.2|4951.6|4948.4|4918.5|4916|5197
1759950000000|2025-10-08 19:00:00|4931|4928|4908.1|4905.1|4939.7|4936.7|4900.2|4897.2|6602
1759953600000|2025-10-08 20:00:00|4908.7|4905.7|4891.1|4888.1|4909.7|4906.7|4872.9|4869.9|2419
1759960800000|2025-10-08 22:00:00|4893.1|4884.1|4901.3|4892.3|4914.5|4905.5|4851.3|4843.3|2284
1759964400000|2025-10-08 23:00:00|4901.2|4892.2|4879.8|4876.8|4904.2|4898.7|4851.5|4845.3|3309
1759968000000|2025-10-09 00:00:00|4881.7|4876.3|4881.1|4878.1|4891|4888|4870.7|4867.7|2160
1759971600000|2025-10-09 01:00:00|4880.7|4877.7|4874.2|4871.2|4914.8|4911.8|4849|4846|7717
1759975200000|2025-10-09 02:00:00|4873.7|4870.7|4878.8|4875.8|4887.8|4884.8|4862.5|4859.5|3628
1759978800000|2025-10-09 03:00:00|4878.6|4875.6|4890.3|4887.3|4902.3|4899.3|4878.1|4875.1|2399
1759982400000|2025-10-09 04:00:00|4890.2|4887.2|4909.2|4906.2|4911.1|4908|4889.8|4886.8|1124
1759986000000|2025-10-09 05:00:00|4908.4|4905.4|4922.9|4919.9|4927.8|4924.8|4905.6|4902.6|3267
1759989600000|2025-10-09 06:00:00|4923.1|4920.1|4893.7|4890.7|4928.8|4925.8|4877.3|4874.3|4252
1759993200000|2025-10-09 07:00:00|4894.1|4891.1|4910|4907|4919.4|4916.4|4893.5|4889.8|6034
1759996800000|2025-10-09 08:00:00|4910.3|4907.3|4933.6|4930.6|4934.2|4931.2|4909.8|4906.8|4403
1760000400000|2025-10-09 09:00:00|4933.5|4930.5|4968.7|4965.7|4969.7|4966.5|4933.4|4930.4|4563
1760004000000|2025-10-09 10:00:00|4968.9|4965.9|4967.8|4964.8|4969.2|4966.5|4964.4|4962.4|2351
1760007600000|2025-10-09 11:00:00|4968.6|4965.6|4974.6|4971.6|4976|4972.5|4962.7|4957.7|5511
1760011200000|2025-10-09 12:00:00|4974.7|4969|5072.1|5064.7|5078.4|5069.7|4969.5|4963.9|10436
1760014800000|2025-10-09 13:00:00|5072.4|5065.5|5000.8|4989.8|5128.2|5122.2|4994.1|4983.1|14292
1760018400000|2025-10-09 14:00:00|5000.4|4989.4|5064.9|5053.9|5077.1|5066.1|4987.6|4976.6|13203
1760022000000|2025-10-09 15:00:00|5065.1|5056.3|5027.4|5015.1|5128|5109.6|5027.4|5014.1|4667
1760025600000|2025-10-09 16:00:00|5037.2|5016.2|4903.5|4884.4|5037.5|5018.6|4895.4|4881.6|3466
1760029200000|2025-10-09 17:00:00|4904.3|4885.5|4896.4|4868.4|4915.7|4895.1|4854|4843|7279
1760032800000|2025-10-09 18:00:00|4897.3|4869.3|4868.8|4859.1|4923.4|4898.5|4864|4856.7|6347
1760036400000|2025-10-09 19:00:00|4870.1|4859.9|4932.9|4920.7|4938.1|4926.9|4868.3|4857.7|7569
1760040000000|2025-10-09 20:00:00|4933.3|4921.1|4945.7|4917.7|4958.6|4931.1|4920.9|4892.9|720
1760047200000|2025-10-09 22:00:00|4926.3|4898.3|4935.4|4907.4|4952.6|4924.6|4906.2|4878.2|804
1760050800000|2025-10-09 23:00:00|4915.9|4887.9|4935.5|4907.5|4935.8|4907.8|4915.1|4887.1|2081
1760054400000|2025-10-10 00:00:00|4935.1|4907.1|4984.8|4966.9|4984.8|4969.4|4930.5|4906.7|1396
1760058000000|2025-10-10 01:00:00|4985.1|4967.1|4971.7|4959.4|4994.1|4970|4968.5|4952.9|1105
1760061600000|2025-10-10 02:00:00|4970.7|4958.3|4960.9|4946.1|4977|4966|4954|4943.7|1325
1760065200000|2025-10-10 03:00:00|4961.6|4945.5|4928.3|4915.5|4962.4|4945.5|4928.3|4912.8|1268
1760068800000|2025-10-10 04:00:00|4929.6|4914.9|4947.9|4935.3|4948.3|4935.3|4902.2|4874.2|1070
1760072400000|2025-10-10 05:00:00|4948.3|4936.4|4993.7|4982.9|5009.7|4982.9|4947.4|4936.4|1781
1760076000000|2025-10-10 06:00:00|4996.3|4982.3|5000.8|4986.8|5008.1|4997.9|4984.3|4970.7|4152
1760079600000|2025-10-10 07:00:00|5000.7|4986.7|5057|5048.5|5060.6|5052.8|4991.3|4981|3580
1760083200000|2025-10-10 08:00:00|5056.9|5049.3|5099.3|5090.7|5115.9|5092.1|5054.6|5032.1|3422
1760086800000|2025-10-10 09:00:00|5099.2|5090.9|5024|4996|5119.9|5108.8|5015.4|4987.4|3623
1760090400000|2025-10-10 10:00:00|5023.9|4995.9|5040|5023.1|5064.8|5039.9|4995.8|4967.8|1932
1760094000000|2025-10-10 11:00:00|5040.2|5022.1|5009.8|4995.5|5097.3|5069.3|5008.4|4991|3985
1760097600000|2025-10-10 12:00:00|5010.9|4997.5|4998.1|4993.1|5031.2|5022.3|4985|4980|8684
1760101200000|2025-10-10 13:00:00|4997.8|4992.8|4997.8|4985.1|5039.5|5031.4|4985.2|4979.5|11448
1760104800000|2025-10-10 14:00:00|4997.9|4985.5|5060.6|5034|5081.1|5068.5|4976|4962.4|12751
1760108400000|2025-10-10 15:00:00|5055|5034.2|5003.8|4991.3|5068|5040|4994|4971.3|15158
1760112000000|2025-10-10 16:00:00|5003|4991.6|5010.8|4982.8|5048.5|5020.5|4974.8|4960.8|11601
1760115600000|2025-10-10 17:00:00|5007.8|4979.8|5022.8|4994.8|5041.2|5017.8|4980.1|4964.2|13026
1760119200000|2025-10-10 18:00:00|5023.2|4995.2|4998.8|4988.5|5040.1|5023.3|4992.1|4979.3|9113
1760122800000|2025-10-10 19:00:00|4998.5|4988.2|5002.9|4997.9|5022.6|5007.2|4982.1|4964.5|11176
1760126400000|2025-10-10 20:00:00|5004.8|4997.7|5027.7|4999.7|5052|5024|5003|4990.1|5873
1760306400000|2025-10-12 22:00:00|5026.7|5000.7|5026.7|5000.7|5026.7|5000.7|5026.7|5000.7|1
1760310000000|2025-10-12 23:00:00|5048.6|5008.6|5062.5|4998.1|5073.8|5023.8|5040.1|4995.2|56
1760313600000|2025-10-13 00:00:00|5070.5|5004.9|5047.6|5007.6|5093.1|5055|5035.4|4992.8|3621
1760317200000|2025-10-13 01:00:00|5048|5008|5085.7|5075.2|5090.2|5080.4|5031.4|4994.4|6408
1760320800000|2025-10-13 02:00:00|5089.7|5076.6|5094.1|5079.2|5095.5|5085.5|5083.8|5066.4|1377
1760324400000|2025-10-13 03:00:00|5093.9|5080.6|5143.1|5105.8|5169.1|5149.8|5089.8|5078|2071
1760328000000|2025-10-13 04:00:00|5144.1|5109.7|5159.2|5144.7|5178.3|5149.4|5140.2|5102.8|4931
1760331600000|2025-10-13 05:00:00|5158.2|5144.5|5165.5|5153.9|5182.8|5168.7|5154.5|5134|9711
1760335200000|2025-10-13 06:00:00|5166.8|5154.9|5177.6|5137.6|5187.4|5157.4|5148.4|5115.6|8137
1760338800000|2025-10-13 07:00:00|5177.7|5137.7|5163.6|5144|5182.9|5168.8|5157.9|5130.3|7362
1760342400000|2025-10-13 08:00:00|5161.4|5144.5|5152.8|5139.7|5186.4|5159.8|5119.3|5100.3|10359
1760346000000|2025-10-13 09:00:00|5152.1|5140|5132.1|5113.5|5162.7|5148.1|5129.4|5109.8|9235
1760349600000|2025-10-13 10:00:00|5132.2|5114.1|5115.3|5107.2|5133.1|5120.3|5074.7|5034.7|9949
1760353200000|2025-10-13 11:00:00|5114.7|5106.8|5166.3|5148.1|5176.3|5152.6|5112.7|5094.9|6271
1760356800000|2025-10-13 12:00:00|5166.7|5148.5|5172.9|5162.1|5176.2|5166.1|5140.5|5129.3|10343
1760360400000|2025-10-13 13:00:00|5172.3|5162.2|5194.3|5189.3|5196.3|5191.4|5157.6|5149|14255
1760364000000|2025-10-13 14:00:00|5192.6|5189|5195.6|5192.6|5209.2|5205.6|5188.3|5182.6|11955
1760367600000|2025-10-13 15:00:00|5196.4|5193.4|5160.4|5157.4|5205.4|5199.1|5146|5140.3|13691
1760371200000|2025-10-13 16:00:00|5160.9|5157.9|5207.3|5196|5217.3|5206.7|5160.2|5153.3|11956
1760374800000|2025-10-13 17:00:00|5207.4|5196.1|5202.1|5193.8|5211.3|5197.3|5166.9|5160.8|12783
1760378400000|2025-10-13 18:00:00|5204.1|5186|5223.1|5205.1|5233.5|5219.5|5197.2|5182|8648
1760382000000|2025-10-13 19:00:00|5223|5205.2|5219.3|5207.3|5234.4|5222.7|5202.1|5185.6|10101
1760385600000|2025-10-13 20:00:00|5214.2|5208.3|5243.7|5203.7|5261.8|5227.7|5209.1|5178.5|3540
1760392800000|2025-10-13 22:00:00|5275|5246.5|5249.8|5211.6|5310.3|5270.3|5240.6|5200.6|267
1760396400000|2025-10-13 23:00:00|5260.2|5239.2|5272.4|5239|5289.1|5252.1|5244.5|5217.7|4631
1760400000000|2025-10-14 00:00:00|5272.5|5239.4|5256|5246|5274.7|5257.2|5245.4|5210.3|7651
1760403600000|2025-10-14 01:00:00|5256.1|5246.9|5288.3|5259.5|5309.8|5278.2|5255.2|5241.2|6591
1760407200000|2025-10-14 02:00:00|5288.4|5260|5291|5285.5|5318.1|5297.1|5282.1|5252.9|6370
1760410800000|2025-10-14 03:00:00|5291.1|5284.6|5336.6|5296.6|5363.4|5339.2|5290.1|5268.2|6664
1760414400000|2025-10-14 04:00:00|5336.5|5296.5|5327.8|5318.7|5365.3|5325.3|5317.1|5277.1|5973
1760418000000|2025-10-14 05:00:00|5327.9|5318.6|5224|5184|5377.1|5342.8|5224|5184|6413
1760421600000|2025-10-14 06:00:00|5214.4|5174.4|5172.1|5132.1|5235|5195|5099.1|5059.1|903
1760425200000|2025-10-14 07:00:00|5192.3|5152.3|5229.7|5218.2|5239.7|5221.3|5152.2|5141.3|9050
1760428800000|2025-10-14 08:00:00|5228.7|5214.2|5205.1|5184.6|5249.9|5241.9|5190.5|5179.9|5989
1760432400000|2025-10-14 09:00:00|5204.6|5181.8|5107.9|5096.2|5204.6|5190.3|5084.7|5072.1|6562
1760436000000|2025-10-14 10:00:00|5108.3|5097.8|5135.2|5128.4|5169.8|5160.7|5106.3|5096.1|4935
1760439600000|2025-10-14 11:00:00|5135.7|5128|5145.5|5139.7|5175|5167.7|5128.2|5119.1|6098
1760443200000|2025-10-14 12:00:00|5147.9|5139.2|5060.8|5057.8|5151.6|5142.1|5055.1|5046|10260
1760446800000|2025-10-14 13:00:00|5060.6|5058.6|5120.3|5112.7|5122.5|5117.8|5049.2|5046.2|15318
1760450400000|2025-10-14 14:00:00|5119.4|5113.5|5144.9|5136.1|5188|5178|5118.9|5109.9|13917
1760454000000|2025-10-14 15:00:00|5146.6|5136.4|5192.5|5185.3|5194.8|5188.4|5138.3|5131.6|9882
1760457600000|2025-10-14 16:00:00|5191.9|5185.4|5168.8|5166.8|5198.8|5190.7|5149|5144.7|6494
1760461200000|2025-10-14 17:00:00|5168.9|5166.9|5192.8|5189.8|5198|5192.6|5159.1|5153.4|5317
1760464800000|2025-10-14 18:00:00|5192.7|5189.7|5186|5183|5198.9|5193.3|5185.2|5180.9|3748
1760468400000|2025-10-14 19:00:00|5186.2|5183.2|5155.5|5149.7|5188.9|5185.9|5137.2|5128.9|6013
1760472000000|2025-10-14 20:00:00|5155.1|5149.6|5152.3|5112.3|5170.4|5160.9|5146.4|5110.3|2689
1760479200000|2025-10-14 22:00:00|5174.7|5145.8|5164.7|5150|5176.3|5154.2|5144.2|5124.3|1395
1760482800000|2025-10-14 23:00:00|5163.4|5150.1|5207.4|5186.5|5231.7|5203|5159.8|5144|3148
1760486400000|2025-10-15 00:00:00|5203.9|5191.4|5187.4|5179.5|5215.6|5203.5|5180.6|5175.7|8825
1760490000000|2025-10-15 01:00:00|5185.4|5179.2|5222.5|5217.5|5227.8|5219.6|5183.6|5172.8|11897
1760493600000|2025-10-15 02:00:00|5224.2|5215.3|5173.5|5156.8|5226.5|5220.6|5164.4|5142.3|11549
1760497200000|2025-10-15 03:00:00|5174.6|5155.4|5223.1|5211.7|5227.1|5219.2|5169.4|5155|9450
1760500800000|2025-10-15 04:00:00|5221.6|5213|5221.2|5218.2|5227.3|5219.2|5217.1|5207.7|7052
1760504400000|2025-10-15 05:00:00|5221.5|5218.5|5242.8|5228.1|5246.2|5234.3|5213.5|5188.2|8790
1760508000000|2025-10-15 06:00:00|5240.9|5231.5|5254|5247.6|5258.1|5250.2|5230.5|5223.4|10740
1760511600000|2025-10-15 07:00:00|5253.7|5247.9|5273.4|5267.9|5276.4|5271.1|5239|5231.5|9488
1760515200000|2025-10-15 08:00:00|5270.7|5265.2|5306.5|5294.7|5310.2|5301.7|5269.6|5263|10882
1760518800000|2025-10-15 09:00:00|5306.6|5297|5270.3|5254.4|5326.5|5306|5238.8|5218.6|13426
1760522400000|2025-10-15 10:00:00|5269.4|5253.6|5261.4|5252.2|5298|5283.4|5258.1|5245.1|10370
1760526000000|2025-10-15 11:00:00|5262.4|5251.7|5299.8|5292|5300.5|5293.9|5249.4|5221|12984
1760529600000|2025-10-15 12:00:00|5300.2|5292.7|5275.7|5267.5|5312.1|5304.5|5251.5|5240.9|15870
1760533200000|2025-10-15 13:00:00|5275.4|5268.2|5258.9|5253.3|5277.5|5269|5238.3|5235|17740
1760536800000|2025-10-15 14:00:00|5260|5252.6|5273.7|5270.7|5291.3|5284.9|5254.5|5249.3|17151
1760540400000|2025-10-15 15:00:00|5273.8|5270.8|5258.3|5252.1|5301.8|5292.6|5241.5|5227.8|18418
1760544000000|2025-10-15 16:00:00|5260.9|5251.3|5254.6|5248|5271.1|5263.6|5234.9|5225.2|16095
1760547600000|2025-10-15 17:00:00|5257.4|5246.3|5286.8|5266|5286.8|5272.4|5231.1|5227.3|16306
1760551200000|2025-10-15 18:00:00|5284.9|5267.9|5301.7|5298.7|5305.4|5298.8|5268.5|5259.3|13976
1760554800000|2025-10-15 19:00:00|5304.5|5295.8|5320.4|5311.2|5323.6|5317.2|5294|5281.9|14081
1760558400000|2025-10-15 20:00:00|5319.3|5312.3|5322.5|5295.6|5331.9|5316.8|5301.6|5282.7|5556
1760565600000|2025-10-15 22:00:00|5332|5292|5314.2|5306.6|5377.5|5337.5|5300.2|5283.3|1643
1760569200000|2025-10-15 23:00:00|5314.7|5307.1|5310.2|5298.7|5324.2|5315.6|5300.2|5287.3|2190
1760572800000|2025-10-16 00:00:00|5309.7|5299.1|5302.7|5291.1|5328.3|5320.6|5297.2|5290|3696
1760576400000|2025-10-16 01:00:00|5303.7|5291.2|5325.8|5312.1|5330.1|5319.6|5295.2|5286.3|2213
1760580000000|2025-10-16 02:00:00|5325.3|5311.6|5327.2|5319.6|5331.1|5328|5316.2|5309.4|3195
1760583600000|2025-10-16 03:00:00|5325.7|5318.4|5318.9|5307.1|5330.1|5325.6|5303.4|5299|3815
1760587200000|2025-10-16 04:00:00|5318.7|5307.2|5310.6|5302.8|5320.5|5310.3|5291.8|5282.9|2437
1760590800000|2025-10-16 05:00:00|5310.5|5303.5|5270.3|5255.2|5314.9|5311.9|5253.4|5236.9|5071
1760594400000|2025-10-16 06:00:00|5269.4|5254.5|5291.1|5284.6|5307.6|5299|5267.9|5254.5|3476
1760598000000|2025-10-16 07:00:00|5291.4|5282.7|5288.3|5281.3|5296.4|5284|5276.5|5270.8|4815
1760601600000|2025-10-16 08:00:00|5288.7|5280.9|5294.1|5287.1|5297.5|5291.4|5282.6|5274.4|3262
1760605200000|2025-10-16 09:00:00|5294|5286.7|5294.5|5291.5|5296.1|5292.8|5285.8|5278.3|2783
1760608800000|2025-10-16 10:00:00|5294.4|5291.4|5304.4|5298.5|5305.7|5301.7|5293.7|5286.9|4435
1760612400000|2025-10-16 11:00:00|5304.2|5298|5299.1|5288.8|5327.1|5318.3|5290.2|5284.1|4332
1760616000000|2025-10-16 12:00:00|5299.4|5289.3|5292|5283.7|5315.2|5307.4|5279.4|5263.9|8546
1760619600000|2025-10-16 13:00:00|5291|5283.2|5356.4|5331.8|5356.5|5342.4|5286.7|5280.2|13484
1760623200000|2025-10-16 14:00:00|5356.3|5337.1|5370.8|5367.8|5388.2|5383.2|5327.4|5322.4|13525
1760626800000|2025-10-16 15:00:00|5371|5368|5387.9|5382.8|5399.4|5394.4|5368.2|5363.4|9961
1760630400000|2025-10-16 16:00:00|5388.3|5382.9|5394.2|5385.8|5419|5412.4|5348.1|5342.8|15636
1760634000000|2025-10-16 17:00:00|5394.8|5386.8|5394.3|5391.3|5424.6|5414.3|5375.1|5372.1|11983
1760637600000|2025-10-16 18:00:00|5394|5391|5389.9|5386.9|5409|5402.1|5366.2|5357.2|12321
1760641200000|2025-10-16 19:00:00|5389.7|5386.7|5412.5|5405.7|5414.9|5408.3|5357.8|5353.4|8141
1760644800000|2025-10-16 20:00:00|5413.4|5405.6|5442.9|5409.4|5445|5413|5401.4|5394.7|2859
1760652000000|2025-10-16 22:00:00|5427.1|5414.4|5426.8|5410.3|5480.5|5440.5|5399.7|5365.9|6199
1760655600000|2025-10-16 23:00:00|5426.3|5410.6|5434.9|5422.5|5452.3|5432.5|5421.6|5394.7|1575
1760659200000|2025-10-17 00:00:00|5434.4|5423|5400.4|5389.8|5436.9|5424|5389.4|5383.5|7163
1760662800000|2025-10-17 01:00:00|5399.9|5389.4|5372.4|5361.3|5404|5390.8|5352.3|5338.9|9316
1760666400000|2025-10-17 02:00:00|5372.3|5360.8|5403.1|5393.1|5405.2|5399.5|5368.5|5359.5|12168
1760670000000|2025-10-17 03:00:00|5403.6|5393.5|5427.6|5413.3|5430.1|5417.8|5398.3|5387.6|4292
1760673600000|2025-10-17 04:00:00|5428.1|5414.8|5448.2|5439.6|5450.8|5441|5426.8|5411|4475
1760677200000|2025-10-17 05:00:00|5448|5439.4|5447.5|5434.6|5456.1|5444.1|5431.5|5419.4|7406
1760680800000|2025-10-17 06:00:00|5450.7|5435.9|5425.4|5416.4|5453.5|5440.3|5411.4|5400.7|11203
1760684400000|2025-10-17 07:00:00|5425.1|5416|5394.2|5384.2|5431.7|5421.1|5373.6|5362.3|11699
1760688000000|2025-10-17 08:00:00|5396.1|5383.8|5395.1|5382|5401.8|5388.1|5364.5|5355.4|8213
1760691600000|2025-10-17 09:00:00|5394.5|5381.1|5395.6|5382.5|5416.8|5404.9|5384.9|5375.8|4243
1760695200000|2025-10-17 10:00:00|5393.6|5381.9|5390.8|5379.9|5417.6|5408.5|5383.1|5373.5|5576
1760698800000|2025-10-17 11:00:00|5390.6|5380.9|5343|5331.6|5420.8|5406.8|5338.1|5326.2|9416
1760702400000|2025-10-17 12:00:00|5342.3|5329.8|5363.5|5350.6|5387.5|5372|5302|5279.6|13145
1760706000000|2025-10-17 13:00:00|5360|5346.5|5278.4|5267.7|5370.4|5357.9|5271.2|5259.4|18239
1760709600000|2025-10-17 14:00:00|5277.8|5266.7|5229.2|5222|5277.8|5266.7|5177.2|5170|17703
1760713200000|2025-10-17 15:00:00|5230.2|5221.9|5195.9|5189.4|5251.5|5245.2|5184.7|5172.7|12066
1760716800000|2025-10-17 16:00:00|5195.8|5189.5|5094.7|5082.1|5208.2|5199.7|5093.1|5079.9|12415
1760720400000|2025-10-17 17:00:00|5095.2|5082.7|5160|5151.1|5169.5|5157.7|5065.4|5050.6|12588
1760724000000|2025-10-17 18:00:00|5163.4|5150.2|5190.5|5184.6|5193.8|5185.9|5156.8|5147.5|8923
1760727600000|2025-10-17 19:00:00|5193.3|5184.7|5183.1|5165.9|5198.7|5188.1|5139.7|5129.2|7539
1760731200000|2025-10-17 20:00:00|5191.9|5151.9|5211.5|5171.5|5218.2|5189.2|5176.8|5140.3|983
1760911200000|2025-10-19 22:00:00|5206.6|5166.6|5207.5|5170|5212.6|5175.4|5181.8|5141.8|1041
1760914800000|2025-10-19 23:00:00|5207.4|5170.1|5191.1|5174.2|5211.6|5186.9|5183.5|5158.7|5142
1760918400000|2025-10-20 00:00:00|5190.7|5174.4|5198.5|5185.2|5200.8|5186.7|5134.4|5123|13532
1760922000000|2025-10-20 01:00:00|5198.3|5184.9|5221.2|5198.3|5229.3|5212.1|5178.1|5166.3|13027
1760925600000|2025-10-20 02:00:00|5221.3|5198.5|5223.4|5210.9|5236.5|5221.6|5216.3|5193.6|8877
1760929200000|2025-10-20 03:00:00|5223.3|5210.4|5223.6|5214.6|5229.1|5218.1|5205.6|5192|8502
1760932800000|2025-10-20 04:00:00|5224.5|5214.8|5218.6|5212.6|5226.8|5216.7|5208.9|5197.9|5345
1760936400000|2025-10-20 05:00:00|5218|5212.2|5184.6|5173.3|5234.3|5220.6|5179.6|5168.7|10611
1760940000000|2025-10-20 06:00:00|5186.4|5172|5161.9|5154.5|5186.7|5173.1|5151.4|5142.1|14822
1760943600000|2025-10-20 07:00:00|5163.8|5153.3|5202.2|5192.8|5204.4|5197.1|5154.5|5145.6|13782
1760947200000|2025-10-20 08:00:00|5203.5|5193.5|5207.7|5199.1|5220.7|5214.3|5197.3|5188.8|11639
1760950800000|2025-10-20 09:00:00|5207.5|5199|5206.2|5199.1|5227.4|5218|5187|5180.6|10618
1760954400000|2025-10-20 10:00:00|5206.6|5198.4|5183|5176.5|5207.8|5199.3|5162.1|5154|12794
1760958000000|2025-10-20 11:00:00|5183.2|5175.7|5207.9|5201.7|5208.3|5203.1|5173.6|5165.8|12863
1760961600000|2025-10-20 12:00:00|5207.3|5202.9|5277.9|5265.2|5301.8|5273.8|5195.3|5188|19788
1760965200000|2025-10-20 13:00:00|5277.8|5266.1|5205.8|5200.5|5286.7|5273.2|5204.9|5197.6|21012
1760968800000|2025-10-20 14:00:00|5206.9|5199.1|5242|5232.8|5251.7|5244.7|5196.8|5188.8|21720
1760972400000|2025-10-20 15:00:00|5243.1|5231.2|5254.1|5246.2|5268.6|5260.4|5236.8|5228|18919
1760976000000|2025-10-20 16:00:00|5253.8|5245.9|5226|5219.9|5254.5|5246.8|5215.2|5207.5|16779
1760979600000|2025-10-20 17:00:00|5225.5|5220.4|5226.4|5220.7|5235.6|5229.3|5208.7|5201|16013
1760983200000|2025-10-20 18:00:00|5227.4|5221.4|5240.9|5230.2|5248.1|5238.6|5223.1|5214.4|12384
1760986800000|2025-10-20 19:00:00|5239.5|5230.6|5261.8|5255.3|5269.3|5260.6|5232.2|5219.9|13750
1760990400000|2025-10-20 20:00:00|5262.4|5255|5248.1|5226|5281.1|5259.1|5228|5198.5|8337
1760997600000|2025-10-20 22:00:00|5269|5229|5267.2|5251.7|5277.7|5251.7|5258.2|5223|346
1761001200000|2025-10-20 23:00:00|5268.4|5248.2|5261.7|5248.9|5268.7|5251.3|5257.8|5243.8|2025
1761004800000|2025-10-21 00:00:00|5260.8|5248.6|5243.5|5234.6|5260.8|5251.9|5234.8|5225.9|8867
1761008400000|2025-10-21 01:00:00|5244.1|5234.7|5173.4|5164|5246.7|5236.2|5165.6|5157.5|10957
1761012000000|2025-10-21 02:00:00|5173.5|5163.7|5176.5|5163.7|5192.8|5182.8|5162.6|5154.9|6811
1761015600000|2025-10-21 03:00:00|5175.5|5165.5|5195.3|5182.4|5204|5191.6|5175.5|5163.8|1780
1761019200000|2025-10-21 04:00:00|5194.9|5183|5201|5191.2|5202.7|5192.1|5182.2|5171|1376
1761022800000|2025-10-21 05:00:00|5200.6|5192.5|5153.3|5141.5|5212.3|5201.3|5150.4|5141.2|4774
1761026400000|2025-10-21 06:00:00|5151.5|5140.2|5183.6|5177.8|5199.4|5191.1|5124|5114|6354
1761030000000|2025-10-21 07:00:00|5182.4|5175.5|5088.3|5076.8|5183.9|5176.1|5063|5059.1|9240
1761033600000|2025-10-21 08:00:00|5088.2|5076.9|4993.7|4983.1|5090.5|5078.8|4927.1|4901.1|14244
1761037200000|2025-10-21 09:00:00|4993.2|4983|5021.8|5011|5028.8|5012.7|4954.6|4945.2|6620
1761040800000|2025-10-21 10:00:00|5024.5|5011.6|4996.2|4988.4|5047.7|5034.7|4995|4984|10191
1761044400000|2025-10-21 11:00:00|4999|4986.2|5014.7|5002.6|5038.7|5028.4|4996.5|4985|8375
1761048000000|2025-10-21 12:00:00|5015|5002.5|4974.8|4960.2|5022|5009.3|4958.1|4941.9|10801
1761051600000|2025-10-21 13:00:00|4972.8|4962.2|4902.4|4899.4|5000.9|4992.4|4901.9|4898.9|13472
1761055200000|2025-10-21 14:00:00|4902.3|4899.3|4837.2|4830.2|4923.3|4915|4792|4773.3|15436
1761058800000|2025-10-21 15:00:00|4839|4829.7|4899.4|4892.9|4914.6|4901.7|4833.2|4823.2|13098
1761062400000|2025-10-21 16:00:00|4900|4890.9|4847.1|4841.6|4911.2|4900.8|4842.1|4831.8|9069
1761066000000|2025-10-21 17:00:00|4846.2|4841.9|4865.6|4855.4|4867.8|4858.5|4832.2|4823.5|7525
1761069600000|2025-10-21 18:00:00|4865.8|4855|4847.4|4840.5|4877.1|4869.7|4843.7|4836.3|4081
1761073200000|2025-10-21 19:00:00|4851.8|4841.8|4833.2|4830.2|4858.2|4847.7|4799|4794.2|5667
1761076800000|2025-10-21 20:00:00|4835.9|4829.7|4878.1|4864.2|4882.9|4871.5|4835.3|4827.9|2700
1761084000000|2025-10-21 22:00:00|4869.3|4855.6|4866.8|4847.2|4896|4861.1|4825.1|4785.1|3424
1761087600000|2025-10-21 23:00:00|4866.7|4846.7|4829.1|4815.8|4874|4860.3|4826.3|4815.7|5173
1761091200000|2025-10-22 00:00:00|4828.8|4815.7|4808.8|4802.3|4828.8|4824.1|4760.8|4741.9|13222
1761094800000|2025-10-22 01:00:00|4808.7|4801.9|4854.4|4847.5|4861.3|4852|4799|4794.9|8518
1761098400000|2025-10-22 02:00:00|4855.1|4847.6|4885.9|4874.4|4906.5|4891.6|4853.5|4847.4|6868
1761102000000|2025-10-22 03:00:00|4886.1|4874.2|4895.4|4892.4|4903.1|4894.4|4878.4|4867.1|4411
1761105600000|2025-10-22 04:00:00|4895.7|4892.7|4900.5|4890.5|4903.3|4894.8|4888.1|4883.5|4753
1761109200000|2025-10-22 05:00:00|4900.8|4891.2|4920.3|4909.1|4921.3|4912.1|4897.5|4888.9|2723
1761112800000|2025-10-22 06:00:00|4921.3|4908.5|4925.6|4920.6|4934.9|4927.4|4903.5|4899.2|4605
1761116400000|2025-10-22 07:00:00|4924.4|4921.4|4886.2|4878.8|4928.3|4922.2|4884.8|4878.1|5519
1761120000000|2025-10-22 08:00:00|4886.7|4879.3|4834.8|4828.3|4889.1|4882.1|4831.9|4824.4|9230
1761123600000|2025-10-22 09:00:00|4835.8|4827.5|4838.7|4830.4|4868.5|4862|4822.3|4813.5|6775
1761127200000|2025-10-22 10:00:00|4839.9|4831.1|4810.9|4801|4885.5|4877.8|4803.3|4795|6393
1761130800000|2025-10-22 11:00:00|4808.5|4800.4|4782.3|4774.7|4818.9|4808.4|4772.9|4766|8305
1761134400000|2025-10-22 12:00:00|4783.6|4775.4|4812.6|4806|4844.8|4838.4|4782.4|4775.4|5776
1761138000000|2025-10-22 13:00:00|4813.4|4808.5|4861.2|4853.9|4862.5|4855.7|4812.7|4806.9|10614
1761141600000|2025-10-22 14:00:00|4860.9|4854.8|4797.7|4794.7|4869.3|4863.5|4790.2|4785.8|15560
1761145200000|2025-10-22 15:00:00|4797.5|4794.5|4821.6|4815.5|4837.4|4832|4796.7|4793.7|10914
1761148800000|2025-10-22 16:00:00|4821.8|4815.3|4829.1|4826.1|4843.6|4838.4|4812.3|4805.7|8996
1761152400000|2025-10-22 17:00:00|4828.6|4825.6|4812.7|4806.8|4828.6|4825.6|4797.3|4790.7|8082
1761156000000|2025-10-22 18:00:00|4812.8|4807|4824.6|4821.6|4827.2|4823.3|4811|4806|5474
1761159600000|2025-10-22 19:00:00|4824.8|4821.8|4853.1|4847.7|4871.1|4864.4|4823.5|4820.5|6684
1761163200000|2025-10-22 20:00:00|4852.5|4846.7|4857.3|4838.7|4860.8|4853.9|4847.2|4838.7|1866
1761170400000|2025-10-22 22:00:00|4857.5|4834.9|4850.4|4839.2|4885|4846.7|4832.3|4813.5|6267
1761174000000|2025-10-22 23:00:00|4850.6|4839.9|4822.4|4813.7|4853.3|4841|4820.5|4811.6|7270
1761177600000|2025-10-23 00:00:00|4821|4812.8|4831|4820.6|4839.7|4830|4792.3|4786.2|13355
1761181200000|2025-10-23 01:00:00|4831.1|4820.3|4825.4|4818.6|4850.6|4841.5|4822.7|4812.3|12570
1761184800000|2025-10-23 02:00:00|4825.7|4818.7|4846.2|4837.5|4850.1|4842.1|4823.4|4815.5|10377
1761188400000|2025-10-23 03:00:00|4846.7|4837.4|4854.8|4847.5|4876.3|4868.1|4840.2|4830.3|10483
1761192000000|2025-10-23 04:00:00|4854.9|4847.4|4854.8|4851.8|4856.9|4852.8|4835.3|4825.2|8311
1761195600000|2025-10-23 05:00:00|4854.7|4851.7|4884.8|4874.2|4885.6|4876.2|4854.4|4849.6|10198
1761199200000|2025-10-23 06:00:00|4884.7|4874.1|4916.5|4908.3|4932.9|4917.9|4881.7|4872.6|12523
1761202800000|2025-10-23 07:00:00|4916.4|4908.5|4894.9|4886.4|4935.9|4931.5|4890.1|4886.3|12113
1761206400000|2025-10-23 08:00:00|4895.2|4886.5|4922.4|4911.5|4923.9|4918.5|4895|4886.5|8527
1761210000000|2025-10-23 09:00:00|4923|4911.9|4911.7|4906.6|4943.4|4935.9|4894.7|4886.1|7407
1761213600000|2025-10-23 10:00:00|4910.5|4907.5|4914.5|4906.1|4921.5|4916.5|4895|4890.7|9143
1761217200000|2025-10-23 11:00:00|4914.9|4906.4|4916.4|4909.2|4938.3|4933.2|4912.3|4904.9|8818
1761220800000|2025-10-23 12:00:00|4915.4|4910|4923.1|4914.6|4929.4|4924.1|4902.3|4896|10273
1761224400000|2025-10-23 13:00:00|4921.7|4916.2|4945.1|4928.6|4945.7|4941.1|4912.9|4909.9|15443
1761228000000|2025-10-23 14:00:00|4945|4928.9|4925.3|4919.3|4948.7|4944.6|4904.2|4900.7|14787
1761231600000|2025-10-23 15:00:00|4925.2|4919.2|4918.6|4910.6|4937.8|4930.5|4909.1|4901.4|12152
1761235200000|2025-10-23 16:00:00|4918.7|4910.7|4907.3|4901.8|4928.6|4921.2|4893|4886.7|8881
1761238800000|2025-10-23 17:00:00|4906.5|4899.8|4915.6|4912.6|4917.5|4914.3|4891.8|4888.1|9133
1761242400000|2025-10-23 18:00:00|4915.4|4912.4|4911.2|4908.2|4920.7|4915.1|4907|4899.8|6123
1761246000000|2025-10-23 19:00:00|4911.1|4908.1|4881.2|4878.2|4913.7|4909.8|4880.4|4876.8|6797
1761249600000|2025-10-23 20:00:00|4883.9|4877.2|4896.4|4885.4|4898.6|4888.9|4874.3|4869.6|2994
1761256800000|2025-10-23 22:00:00|4901.6|4889.8|4877.5|4870.7|4917.7|4891.1|4872.2|4864.5|2148
1761260400000|2025-10-23 23:00:00|4878.9|4871.6|4883.6|4878|4888.6|4883.2|4867.1|4860.3|3225
1761264000000|2025-10-24 00:00:00|4883.1|4878.1|4901.9|4894.4|4903.7|4896.4|4881.1|4876.3|8038
1761267600000|2025-10-24 01:00:00|4902|4894.3|4852.6|4849.6|4904.5|4897.3|4842.1|4837.1|11925
1761271200000|2025-10-24 02:00:00|4853.7|4847.7|4863.5|4855.1|4874.7|4864|4842.4|4835.7|9830
1761274800000|2025-10-24 03:00:00|4863.6|4855.4|4868.3|4863.1|4875.8|4868.6|4860.1|4851.2|7039
1761278400000|2025-10-24 04:00:00|4868.7|4863.9|4861.3|4849.8|4872.8|4866.5|4824.5|4818.1|5735
1761282000000|2025-10-24 05:00:00|4861.5|4850.7|4848.1|4839.5|4888.8|4869.5|4843.5|4836.4|6965
1761285600000|2025-10-24 06:00:00|4848.7|4839.4|4838.2|4832.3|4851.5|4842.9|4812|4806.2|10889
1761289200000|2025-10-24 07:00:00|4839.1|4832.8|4816.7|4810.6|4846.8|4840.8|4809.5|4806.4|9737
1761292800000|2025-10-24 08:00:00|4816|4810.8|4820|4814|4821.9|4815.9|4785|4779|11064
1761296400000|2025-10-24 09:00:00|4820.1|4813.6|4810|4803.9|4825.6|4819.4|4805.8|4799.3|9801
1761300000000|2025-10-24 10:00:00|4810.2|4804|4802.3|4795.9|4830.3|4825.6|4800.5|4795.9|7640
1761303600000|2025-10-24 11:00:00|4801.8|4797.9|4807|4800.9|4815.6|4808.3|4787.7|4782.2|10006
1761307200000|2025-10-24 12:00:00|4807.2|4800.8|4819.6|4814|4857.6|4848.6|4805.4|4785.8|13480
1761310800000|2025-10-24 13:00:00|4819.7|4814.4|4868.7|4855.6|4879.6|4875.5|4819.3|4812.8|16953
1761314400000|2025-10-24 14:00:00|4867|4858.4|4859.9|4856.9|4896.8|4893.8|4849.9|4842.3|14772
1761318000000|2025-10-24 15:00:00|4859.8|4856.8|4885|4882|4885|4882.2|4855.6|4852.4|8930
1761321600000|2025-10-24 16:00:00|4884.9|4881.9|4881.8|4878.8|4890.4|4887.4|4868.7|4863.3|7372
1761325200000|2025-10-24 17:00:00|4881.9|4878.9|4852.5|4849.5|4889.7|4886.2|4851.8|4848.8|7699
1761328800000|2025-10-24 18:00:00|4852.3|4849.3|4854.2|4849.2|4858.6|4855.4|4841.5|4838.5|4096