1580778000000|2020-02-04 01:00:00|1842.5|1836.5|1858|1852|1858|1852|1842.5|1836.5|159
1580781600000|2020-02-04 02:00:00|1857.8|1851.8|1858.8|1852.8|1858.9|1852.9|1854.8|1848.8|109
1580785200000|2020-02-04 03:00:00|1858.6|1852.6|1848.6|1842.6|1858.6|1852.6|1848|1842|178
1580788800000|2020-02-04 04:00:00|1848.4|1842.4|1846.5|1840.5|1849.5|1843.5|1844.1|1838.1|121
1580792400000|2020-02-04 05:00:00|1846.4|1840.4|1851.6|1845.6|1854.9|1848.9|1846.3|1840.3|52
1580796000000|2020-02-04 06:00:00|1851.1|1845.1|1853.3|1847.3|1859.1|1853.1|1850.5|1844.5|205
1580799600000|2020-02-04 07:00:00|1852.9|1846.9|1840.6|1834.6|1852.9|1846.9|1840.1|1834.1|124
1580803200000|2020-02-04 08:00:00|1840.9|1834.9|1875.9|1869.9|1881.4|1875.4|1840.9|1834.9|345
1580806800000|2020-02-04 09:00:00|1875.6|1869.6|1860.1|1854.1|1876.6|1870.6|1859.9|1853.9|233
1580810400000|2020-02-04 10:00:00|1859.9|1853.9|1859.6|1853.6|1866.4|1860.4|1854.9|1848.9|199
1580814000000|2020-02-04 11:00:00|1859.9|1853.9|1858.4|1852.4|1865.6|1859.6|1855.6|1849.6|159
1580817600000|2020-02-04 12:00:00|1858.1|1852.1|1848.4|1842.4|1858.4|1852.4|1845.9|1839.9|220
1580821200000|2020-02-04 13:00:00|1848.1|1842.1|1842.5|1836.5|1849.4|1843.4|1837.6|1831.6|432
1580824800000|2020-02-04 14:00:00|1842.8|1836.8|1837.3|1831.3|1844.9|1838.9|1834.5|1828.5|387
1580828400000|2020-02-04 15:00:00|1837.1|1831.1|1831.5|1825.5|1838.8|1832.8|1827.6|1821.6|484
1580832000000|2020-02-04 16:00:00|1831.6|1825.6|1834.5|1828.5|1841|1835|1820.5|1814.5|435
1580835600000|2020-02-04 17:00:00|1834.4|1828.4|1838.9|1832.9|1841.3|1835.3|1832.5|1826.5|93
1580864400000|2020-02-05 01:00:00|1843.4|1837.4|1844.6|1838.6|1845|1839|1841.3|1835.3|99
1580868000000|2020-02-05 02:00:00|1844.9|1838.9|1849.6|1843.6|1850.4|1844.4|1839.8|1833.8|99
1580871600000|2020-02-05 03:00:00|1849.3|1843.3|1842.5|1836.5|1849.8|1843.8|1842.4|1836.4|98
1580875200000|2020-02-05 04:00:00|1842.6|1836.6|1842|1836|1842.8|1836.8|1839.8|1833.8|59
1580878800000|2020-02-05 05:00:00|1842.4|1836.4|1840.1|1834.1|1844|1838|1837.6|1831.6|66
1580882400000|2020-02-05 06:00:00|1839.8|1833.8|1835|1829|1841|1835|1829.6|1823.6|191
1580886000000|2020-02-05 07:00:00|1834.9|1828.9|1829.6|1823.6|1835|1829|1827.6|1821.6|70
1580889600000|2020-02-05 08:00:00|1829.5|1823.5|1837.5|1831.5|1855.8|1849.8|1828.5|1822.5|415
1580893200000|2020-02-05 09:00:00|1837.3|1831.3|1852.6|1846.6|1859.3|1853.3|1833.4|1827.4|511
1580896800000|2020-02-05 10:00:00|1852.4|1846.4|1846.5|1840.5|1853.8|1847.8|1845|1839|201
1580900400000|2020-02-05 11:00:00|1846.3|1840.3|1839.3|1833.3|1846.4|1840.4|1837.3|1831.3|185
1580904000000|2020-02-05 12:00:00|1839|1833|1836.3|1830.3|1840.5|1834.5|1833.8|1827.8|283
1580907600000|2020-02-05 13:00:00|1836|1830|1833.3|1827.3|1842.5|1836.5|1827.6|1821.6|427
1580911200000|2020-02-05 14:00:00|1833.8|1827.8|1827.8|1821.8|1835.3|1829.3|1827.3|1821.3|412
1580914800000|2020-02-05 15:00:00|1829.8|1823.8|1825.1|1819.1|1833.8|1827.8|1820.4|1814.4|497
1580918400000|2020-02-05 16:00:00|1824.9|1818.9|1827.4|1821.4|1831.6|1825.6|1820.1|1814.1|397
1580922000000|2020-02-05 17:00:00|1827.6|1821.6|1825.9|1819.9|1829.1|1823.1|1824.1|1818.1|116
1580950800000|2020-02-06 01:00:00|1833.5|1827.5|1836.6|1830.6|1840.8|1834.8|1830.4|1824.4|208
1580954400000|2020-02-06 02:00:00|1836.9|1830.9|1843|1837|1846.3|1840.3|1836.9|1830.9|143
1580958000000|2020-02-06 03:00:00|1843.3|1837.3|1836.5|1830.5|1843.6|1837.6|1836.5|1830.5|130
1580961600000|2020-02-06 04:00:00|1836.6|1830.6|1841|1835|1842.6|1836.6|1835.8|1829.8|110
1580965200000|2020-02-06 05:00:00|1840.8|1834.8|1844.3|1838.3|1845.3|1839.3|1839.4|1833.4|93
1580968800000|2020-02-06 06:00:00|1844.1|1838.1|1840.4|1834.4|1844.4|1838.4|1838|1832|152
1580972400000|2020-02-06 07:00:00|1840.3|1834.3|1839.6|1833.6|1841.4|1835.4|1838.5|1832.5|90
1580976000000|2020-02-06 08:00:00|1839.9|1833.9|1834.9|1828.9|1840.6|1834.6|1829.4|1823.4|195
1580979600000|2020-02-06 09:00:00|1835.1|1829.1|1826.6|1820.6|1835.4|1829.4|1821.4|1815.4|288
1580983200000|2020-02-06 10:00:00|1826.9|1820.9|1830.6|1824.6|1835.1|1829.1|1824.9|1818.9|178
1580986800000|2020-02-06 11:00:00|1830.9|1824.9|1829.1|1823.1|1831.9|1825.9|1826.6|1820.6|141
1580990400000|2020-02-06 12:00:00|1828.9|1822.9|1834.4|1828.4|1836.6|1830.6|1828.6|1822.6|174
1580994000000|2020-02-06 13:00:00|1834.6|1828.6|1841.6|1835.6|1847.6|1841.6|1832.4|1826.4|311
1580997600000|2020-02-06 14:00:00|1841.4|1835.4|1856.4|1850.4|1856.9|1850.9|1840.4|1834.4|298
1581001200000|2020-02-06 15:00:00|1855.4|1849.4|1856.1|1850.1|1867.6|1861.6|1853.1|1847.1|570
1581004800000|2020-02-06 16:00:00|1855.9|1849.9|1846.9|1840.9|1858.5|1852.5|1845.1|1839.1|353
1581008400000|2020-02-06 17:00:00|1846.6|1840.6|1850.3|1844.3|1853.1|1847.1|1846.4|1840.4|82
1581037200000|2020-02-07 01:00:00|1848.8|1842.8|1852.9|1846.9|1852.9|1846.9|1847.9|1841.9|124
1581040800000|2020-02-07 02:00:00|1852.5|1846.5|1852.8|1846.8|1857.5|1851.5|1850|1844|83
1581044400000|2020-02-07 03:00:00|1852.9|1846.9|1851.5|1845.5|1853.3|1847.3|1850.5|1844.5|60
1581048000000|2020-02-07 04:00:00|1851.8|1845.8|1846.6|1840.6|1851.9|1845.9|1846.4|1840.4|70
1581051600000|2020-02-07 05:00:00|1846.8|1840.8|1847.9|1841.9|1848.9|1842.9|1844.8|1838.8|96
1581055200000|2020-02-07 06:00:00|1848.1|1842.1|1849|1843|1849.9|1843.9|1845.6|1839.6|103
1581058800000|2020-02-07 07:00:00|1848.8|1842.8|1842.1|1836.1|1850|1844|1837.6|1831.6|120
1581062400000|2020-02-07 08:00:00|1841.9|1835.9|1834.4|1828.4|1841.9|1835.9|1825.9|1819.9|267
1581066000000|2020-02-07 09:00:00|1834.9|1828.9|1835.1|1829.1|1849.9|1843.9|1833.9|1827.9|321
1581069600000|2020-02-07 10:00:00|1834.4|1828.4|1831.1|1825.1|1834.4|1828.4|1829.1|1823.1|147
1581073200000|2020-02-07 11:00:00|1830.9|1824.9|1827.6|1821.6|1831.6|1825.6|1827.6|1821.6|82
1581076800000|2020-02-07 12:00:00|1827.4|1821.4|1826.6|1820.6|1832.1|1826.1|1825.6|1819.6|155
1581080400000|2020-02-07 13:00:00|1826.4|1820.4|1829.1|1823.1|1835.1|1829.1|1822.9|1816.9|219
1581084000000|2020-02-07 14:00:00|1828.6|1822.6|1824.4|1818.4|1829.1|1823.1|1822.9|1816.9|153
1581087600000|2020-02-07 15:00:00|1824.6|1818.6|1828.4|1822.4|1829.1|1823.1|1823.1|1817.1|176
1581091200000|2020-02-07 16:00:00|1828.6|1822.6|1820.4|1814.4|1828.9|1822.9|1814.6|1808.6|274
1581094800000|2020-02-07 17:00:00|1820.1|1814.1|1815.6|1809.6|1820.4|1814.4|1815.6|1809.6|87
1581296400000|2020-02-10 01:00:00|1820|1808.8|1819.1|1813.1|1820|1813.6|1815.9|1808.8|87
1581300000000|2020-02-10 02:00:00|1819.3|1813.3|1822.8|1816.8|1824.6|1818.6|1816.8|1810.8|124
1581303600000|2020-02-10 03:00:00|1823|1817|1822.1|1816.1|1824|1818|1821.6|1815.6|43
1581307200000|2020-02-10 04:00:00|1822|1816|1822|1816|1822.5|1816.5|1821.4|1815.4|68
1581310800000|2020-02-10 05:00:00|1822.3|1816.3|1824.6|1818.6|1825.8|1819.8|1820.4|1814.4|76
1581314400000|2020-02-10 06:00:00|1824.8|1818.8|1824.4|1818.4|1827.4|1821.4|1824.1|1818.1|104
1581318000000|2020-02-10 07:00:00|1824.3|1818.3|1819.4|1813.4|1824.3|1818.3|1818.4|1812.4|91
1581321600000|2020-02-10 08:00:00|1819.1|1813.1|1814.6|1808.6|1819.1|1813.1|1813.1|1807.1|169
1581325200000|2020-02-10 09:00:00|1813.9|1807.9|1811.4|1805.4|1817.4|1811.4|1811.4|1805.4|178
1581328800000|2020-02-10 10:00:00|1811.6|1805.6|1806.6|1800.6|1811.9|1805.9|1805.4|1799.4|178
1581332400000|2020-02-10 11:00:00|1806.9|1800.9|1810.1|1804.1|1811.4|1805.4|1805.9|1799.9|109
1581336000000|2020-02-10 12:00:00|1810.6|1804.6|1810.6|1804.6|1817.1|1811.1|1806.1|1800.1|241
1581339600000|2020-02-10 13:00:00|1810.4|1804.4|1796.9|1790.9|1810.4|1804.4|1795.4|1789.4|244
1581343200000|2020-02-10 14:00:00|1797.1|1791.1|1801.5|1795.5|1805.6|1799.6|1796.3|1790.3|283
1581346800000|2020-02-10 15:00:00|1801.4|1795.4|1797|1791|1801.8|1795.8|1793.3|1787.3|181
1581350400000|2020-02-10 16:00:00|1796.3|1790.3|1800.1|1794.1|1804.8|1798.8|1796|1790|261
1581354000000|2020-02-10 17:00:00|1800.3|1794.3|1801.3|1795.3|1804.1|1798.1|1798.4|1792.4|56
1581382800000|2020-02-11 01:00:00|1813.1|1807.1|1819.1|1813.1|1822.9|1816.9|1812|1806|365
1581386400000|2020-02-11 02:00:00|1818.9|1812.9|1822.4|1816.4|1822.8|1816.8|1818.9|1812.9|49
1581390000000|2020-02-11 03:00:00|1822.6|1816.6|1816.4|1810.4|1822.6|1816.6|1816.1|1810.1|71
1581393600000|2020-02-11 04:00:00|1815.4|1809.4|1815.1|1809.1|1816.1|1810.1|1813.4|1807.4|111
1581397200000|2020-02-11 05:00:00|1815|1809|1821.1|1815.1|1822.3|1816.3|1814.8|1808.8|103
1581400800000|2020-02-11 06:00:00|1821|1815|1819.9|1813.9|1822.4|1816.4|1818.4|1812.4|67
1581404400000|2020-02-11 07:00:00|1819.6|1813.6|1810.1|1804.1|1819.8|1813.8|1808.9|1802.9|128
1581408000000|2020-02-11 08:00:00|1810|1804|1820.4|1814.4|1823.9|1817.9|1809.5|1803.5|229
1581411600000|2020-02-11 09:00:00|1820.1|1814.1|1817.5|1811.5|1824.6|1818.6|1814.9|1808.9|218
1581415200000|2020-02-11 10:00:00|1817.3|1811.3|1815|1809|1817.3|1811.3|1813.8|1807.8|124
1581418800000|2020-02-11 11:00:00|1814.9|1808.9|1811.8|1805.8|1815.9|1809.9|1811.3|1805.3|104
1581422400000|2020-02-11 12:00:00|1811.9|1805.9|1819.6|1813.6|1819.9|1813.9|1806.9|1800.9|227
1581426000000|2020-02-11 13:00:00|1819.5|1813.5|1827.5|1821.5|1831|1825|1819.5|1813.5|255
1581429600000|2020-02-11 14:00:00|1827.8|1821.8|1826.5|1820.5|1831.8|1825.8|1821.5|1815.5|450
1581433200000|2020-02-11 15:00:00|1826.8|1820.8|1836|1830|1842.8|1836.8|1826.3|1820.3|447
1581436800000|2020-02-11 16:00:00|1836.3|1830.3|1851.3|1845.3|1862|1856|1834.5|1828.5|518
1581440400000|2020-02-11 17:00:00|1851.5|1845.5|1852.4|1846.4|1855.3|1849.3|1848.5|1842.5|98
1581469200000|2020-02-12 01:00:00|1852.3|1846.3|1850.5|1844.5|1858.3|1852.3|1848.6|1842.6|310
1581472800000|2020-02-12 02:00:00|1850.6|1844.6|1851.1|1845.1|1853.4|1847.4|1850.6|1844.6|31
1581476400000|2020-02-12 03:00:00|1851.6|1845.6|1857.9|1851.9|1858.1|1852.1|1851.6|1845.6|119
1581480000000|2020-02-12 04:00:00|1857.8|1851.8|1857.5|1851.5|1857.8|1851.8|1854.6|1848.6|85
1581483600000|2020-02-12 05:00:00|1857|1851|1855.3|1849.3|1861.9|1855.9|1855|1849|98
1581487200000|2020-02-12 06:00:00|1855|1849|1852.4|1846.4|1856.1|1850.1|1851.1|1845.1|267
1581490800000|2020-02-12 07:00:00|1853.5|1847.5|1843.8|1837.8|1853.5|1847.5|1840.8|1834.8|124
1581494400000|2020-02-12 08:00:00|1844|1838|1846.5|1840.5|1855.9|1849.9|1842.5|1836.5|264
1581498000000|2020-02-12 09:00:00|1846.8|1840.8|1850.6|1844.6|1857|1851|1844|1838|143
1581501600000|2020-02-12 10:00:00|1850.5|1844.5|1857.5|1851.5|1859.5|1853.5|1849.3|1843.3|149
1581505200000|2020-02-12 11:00:00|1857.3|1851.3|1847.8|1841.8|1857.3|1851.3|1847.8|1841.8|178
1581508800000|2020-02-12 12:00:00|1847.5|1841.5|1850.3|1844.3|1854.1|1848.1|1844.8|1838.8|245
1581512400000|2020-02-12 13:00:00|1850|1844|1846.5|1840.5|1854.8|1848.8|1845.9|1839.9|275
1581516000000|2020-02-12 14:00:00|1846.3|1840.3|1845.5|1839.5|1849.5|1843.5|1841.3|1835.3|190
1581519600000|2020-02-12 15:00:00|1845.8|1839.8|1850.5|1844.5|1852|1846|1840.4|1834.4|276
1581523200000|2020-02-12 16:00:00|1850.3|1844.3|1856|1850|1859.6|1853.6|1848.9|1842.9|321
1581526800000|2020-02-12 17:00:00|1856.5|1850.5|1856.1|1850.1|1856.5|1850.5|1852.3|1846.3|63
1581555600000|2020-02-13 01:00:00|1849.9|1843.9|1851.8|1845.8|1855.1|1849.1|1847.5|1841.5|139
1581559200000|2020-02-13 02:00:00|1851.9|1845.9|1849.4|1843.4|1853|1847|1849.4|1843.4|76
1581562800000|2020-02-13 03:00:00|1849.1|1843.1|1851.8|1845.8|1853.1|1847.1|1849.1|1843.1|59
1581566400000|2020-02-13 04:00:00|1850.8|1844.8|1849.5|1843.5|1851.8|1845.8|1847.6|1841.6|77
1581570000000|2020-02-13 05:00:00|1850.4|1844.4|1854.1|1848.1|1856.4|1850.4|1850|1844|114
1581573600000|2020-02-13 06:00:00|1854.3|1848.3|1856.1|1850.1|1857.4|1851.4|1853.5|1847.5|132
1581577200000|2020-02-13 07:00:00|1856.4|1850.4|1853.8|1847.8|1860|1854|1852.5|1846.5|108
1581580800000|2020-02-13 08:00:00|1853.9|1847.9|1857.3|1851.3|1859.5|1853.5|1852|1846|186
1581584400000|2020-02-13 09:00:00|1857.1|1851.1|1868.3|1862.3|1871|1865|1857.1|1851.1|197
1581588000000|2020-02-13 10:00:00|1868.5|1862.5|1870|1864|1870.6|1864.6|1862.8|1856.8|167
1581591600000|2020-02-13 11:00:00|1869.8|1863.8|1865.8|1859.8|1870.5|1864.5|1863.9|1857.9|121
1581595200000|2020-02-13 12:00:00|1865.6|1859.6|1867.4|1861.4|1870.6|1864.6|1865|1859|104
1581598800000|2020-02-13 13:00:00|1867.5|1861.5|1887.1|1881.1|1892.1|1886.1|1865.3|1859.3|355
1581602400000|2020-02-13 14:00:00|1888.5|1882.5|1889|1883|1891|1885|1883.8|1877.8|268
1581606000000|2020-02-13 15:00:00|1889.3|1883.3|1890.5|1884.5|1891.8|1885.8|1883.1|1877.1|313
1581609600000|2020-02-13 16:00:00|1890.8|1884.8|1889.3|1883.3|1897.3|1891.3|1889.3|1883.3|291
1581613200000|2020-02-13 17:00:00|1889|1883|1888.5|1882.5|1889|1883|1882.5|1876.5|113
1581642000000|2020-02-14 01:00:00|1880.8|1874.8|1871.6|1865.6|1880.8|1874.8|1869.9|1863.9|459
1581645600000|2020-02-14 02:00:00|1871.8|1865.8|1877.1|1871.1|1877.6|1871.6|1870.5|1864.5|125
1581649200000|2020-02-14 03:00:00|1877.3|1871.3|1880.9|1874.9|1881.1|1875.1|1875.6|1869.6|80
1581652800000|2020-02-14 04:00:00|1881.1|1875.1|1885.4|1879.4|1887.6|1881.6|1881.1|1875.1|62
1581656400000|2020-02-14 05:00:00|1884.9|1878.9|1884.9|1878.9|1887.1|1881.1|1883.3|1877.3|55
1581660000000|2020-02-14 06:00:00|1885.1|1879.1|1883.8|1877.8|1886.6|1880.6|1878.8|1872.8|156
1581663600000|2020-02-14 07:00:00|1884.4|1878.4|1880.5|1874.5|1886.4|1880.4|1880.1|1874.1|46
1581667200000|2020-02-14 08:00:00|1880.8|1874.8|1873|1867|1882.3|1876.3|1870.8|1864.8|151
1581670800000|2020-02-14 09:00:00|1872.8|1866.8|1875|1869|1878.3|1872.3|1868.4|1862.4|147
1581674400000|2020-02-14 10:00:00|1874.9|1868.9|1874.8|1868.8|1878.8|1872.8|1873.3|1867.3|88
1581678000000|2020-02-14 11:00:00|1874.5|1868.5|1866.5|1860.5|1874.9|1868.9|1865.5|1859.5|79
1581681600000|2020-02-14 12:00:00|1866.8|1860.8|1861.5|1855.5|1869|1863|1858.3|1852.3|159
1581685200000|2020-02-14 13:00:00|1860.8|1854.8|1858.3|1852.3|1863.8|1857.8|1856|1850|156
1581688800000|2020-02-14 14:00:00|1857.4|1851.4|1855.4|1849.4|1861.6|1855.6|1854.3|1848.3|240
1581692400000|2020-02-14 15:00:00|1855.5|1849.5|1868.8|1862.8|1871.5|1865.5|1842.9|1836.9|591
1581696000000|2020-02-14 16:00:00|1868.3|1862.3|1872|1866|1875.5|1869.5|1862.5|1856.5|366
1581699600000|2020-02-14 17:00:00|1871.8|1865.8|1873.4|1867.4|1875.3|1869.3|1870.3|1864.3|82
1581901200000|2020-02-17 01:00:00|1879.5|1868.3|1877.8|1871.8|1880.5|1874.5|1876.3|1868.3|55
1581904800000|2020-02-17 02:00:00|1877.5|1871.5|1879.3|1873.3|1880.5|1874.5|1875|1869|71
1581908400000|2020-02-17 03:00:00|1879.6|1873.6|1879.8|1873.8|1880.1|1874.1|1879.1|1873.1|26
1581912000000|2020-02-17 04:00:00|1879.5|1873.5|1877|1871|1879.5|1873.5|1876.3|1870.3|58
1581915600000|2020-02-17 05:00:00|1877.1|1871.1|1881.9|1875.9|1881.9|1875.9|1876.9|1870.9|144
1581919200000|2020-02-17 06:00:00|1882|1876|1885.8|1879.8|1885.9|1879.9|1882|1876|50
1581922800000|2020-02-17 07:00:00|1885.9|1879.9|1885.5|1879.5|1889.5|1883.5|1883.8|1877.8|73
1581926400000|2020-02-17 08:00:00|1885.6|1879.6|1885.5|1879.5|1887.8|1881.8|1882.8|1876.8|70
1581930000000|2020-02-17 09:00:00|1885.8|1879.8|1899.5|1893.5|1901.3|1895.3|1885.8|1879.8|223
1581933600000|2020-02-17 10:00:00|1899.6|1893.6|1893.8|1887.8|1899.6|1893.6|1892|1886|105
1581937200000|2020-02-17 11:00:00|1894.8|1888.8|1886.3|1880.3|1894.8|1888.8|1886|1880|122
1581940800000|2020-02-17 12:00:00|1886.5|1880.5|1884.5|1878.5|1892.8|1886.8|1882|1876|282
1581944400000|2020-02-17 13:00:00|1884.8|1878.8|1887.8|1881.8|1890|1884|1878.1|1872.1|202
1581948000000|2020-02-17 14:00:00|1887.5|1881.5|1873.9|1867.9|1887.5|1881.5|1872.9|1866.9|101
1581951600000|2020-02-17 15:00:00|1874.3|1868.3|1875.5|1869.5|1879.6|1873.6|1874.3|1868.3|126
1581955200000|2020-02-17 16:00:00|1875.8|1869.8|1873|1867|1879.4|1873.4|1868.5|1862.5|268
1581958800000|2020-02-17 17:00:00|1872.8|1866.8|1869.6|1863.6|1873|1867|1868.8|1862.8|46
1581987600000|2020-02-18 01:00:00|1873|1867|1870.1|1864.1|1873.6|1867.6|1869.5|1863.5|54
1581991200000|2020-02-18 02:00:00|1870.4|1864.4|1869.1|1863.1|1871.8|1865.8|1869|1863|33
1581994800000|2020-02-18 03:00:00|1869.4|1863.4|1867.8|1861.8|1869.9|1863.9|1867.8|1861.8|21
1581998400000|2020-02-18 04:00:00|1867.6|1861.6|1866.1|1860.1|1868.4|1862.4|1865.5|1859.5|76
1582002000000|2020-02-18 05:00:00|1866.3|1860.3|1870.1|1864.1|1870.8|1864.8|1864.8|1858.8|50
1582005600000|2020-02-18 06:00:00|1870|1864|1866.8|1860.8|1875.8|1869.8|1865.3|1859.3|310
1582009200000|2020-02-18 07:00:00|1866.9|1860.9|1864.8|1858.8|1867.1|1861.1|1864.6|1858.6|42
1582012800000|2020-02-18 08:00:00|1864.9|1858.9|1863|1857|1868.1|1862.1|1861.5|1855.5|105
1582016400000|2020-02-18 09:00:00|1862.5|1856.5|1860.5|1854.5|1865.4|1859.4|1859.3|1853.3|149
1582020000000|2020-02-18 10:00:00|1859.8|1853.8|1855.4|1849.4|1860.1|1854.1|1855.3|1849.3|116
1582023600000|2020-02-18 11:00:00|1855.5|1849.5|1855.5|1849.5|1858.3|1852.3|1852.6|1846.6|129
1582027200000|2020-02-18 12:00:00|1855.3|1849.3|1850.5|1844.5|1857|1851|1850.3|1844.3|305
1582030800000|2020-02-18 13:00:00|1850.3|1844.3|1856.8|1850.8|1858.3|1852.3|1848.9|1842.9|236
1582034400000|2020-02-18 14:00:00|1857|1851|1863.3|1857.3|1868|1862|1855|1849|373
1582038000000|2020-02-18 15:00:00|1863.6|1857.6|1871.5|1865.5|1876.3|1870.3|1862.4|1856.4|439
1582041600000|2020-02-18 16:00:00|1871.4|1865.4|1894|1888|1899.1|1893.1|1866.8|1860.8|510
1582045200000|2020-02-18 17:00:00|1893.8|1887.8|1893.4|1887.4|1895.4|1889.4|1891.6|1885.6|86
1582074000000|2020-02-19 01:00:00|1895|1889|1894.5|1888.5|1895.6|1889.6|1891.3|1885.3|173
1582077600000|2020-02-19 02:00:00|1894.8|1888.8|1891.4|1885.4|1895.4|1889.4|1891.4|1885.4|49
1582081200000|2020-02-19 03:00:00|1891.6|1885.6|1893.4|1887.4|1894.4|1888.4|1891.3|1885.3|91
1582084800000|2020-02-19 04:00:00|1893.6|1887.6|1894.6|1888.6|1894.6|1888.6|1893.4|1887.4|20
1582088400000|2020-02-19 05:00:00|1894.4|1888.4|1891.6|1885.6|1896|1890|1890.9|1884.9|76
1582092000000|2020-02-19 06:00:00|1891.4|1885.4|1889.8|1883.8|1891.6|1885.6|1889.4|1883.4|63
1582095600000|2020-02-19 07:00:00|1889.4|1883.4|1892.3|1886.3|1895.1|1889.1|1888.9|1882.9|77
1582099200000|2020-02-19 08:00:00|1892.1|1886.1|1892|1886|1892.4|1886.4|1887.9|1881.9|115
1582102800000|2020-02-19 09:00:00|1891.8|1885.8|1890.3|1884.3|1893.3|1887.3|1885.8|1879.8|181
1582106400000|2020-02-19 10:00:00|1890.5|1884.5|1882.6|1876.6|1891.9|1885.9|1881.8|1875.8|111
1582110000000|2020-02-19 11:00:00|1882.5|1876.5|1884.1|1878.1|1884.3|1878.3|1876.1|1870.1|102
1582113600000|2020-02-19 12:00:00|1884.3|1878.3|1877.8|1871.8|1886|1880|1877.8|1871.8|142
1582117200000|2020-02-19 13:00:00|1877.6|1871.6|1858.8|1852.8|1878.5|1872.5|1855.6|1849.6|353
1582120800000|2020-02-19 14:00:00|1859.8|1853.8|1859.3|1853.3|1869.1|1863.1|1858.1|1852.1|268
1582124400000|2020-02-19 15:00:00|1858.8|1852.8|1874.4|1868.4|1874.6|1868.6|1853.5|1847.5|366
1582128000000|2020-02-19 16:00:00|1874.3|1868.3|1879.3|1873.3|1886.3|1880.3|1873.1|1867.1|403
1582131600000|2020-02-19 17:00:00|1879.5|1873.5|1880.4|1874.4|1881.8|1875.8|1879.1|1873.1|37
1582160400000|2020-02-20 01:00:00|1879.8|1873.8|1882.5|1876.5|1884|1878|1879.8|1873.8|69
1582164000000|2020-02-20 02:00:00|1883|1877|1873.9|1867.9|1884.1|1878.1|1872.8|1866.8|140
1582167600000|2020-02-20 03:00:00|1873.4|1867.4|1873.9|1867.9|1875.3|1869.3|1872.9|1866.9|44
1582171200000|2020-02-20 04:00:00|1873.5|1867.5|1872.1|1866.1|1873.5|1867.5|1872.1|1866.1|3
1582174800000|2020-02-20 05:00:00|1872.4|1866.4|1874.3|1868.3|1874.6|1868.6|1872.4|1866.4|14
1582178400000|2020-02-20 06:00:00|1874.1|1868.1|1879.5|1873.5|1879.5|1873.5|1873.6|1867.6|86
1582182000000|2020-02-20 07:00:00|1879.4|1873.4|1871.6|1865.6|1879.9|1873.9|1871.3|1865.3|39
1582185600000|2020-02-20 08:00:00|1871.8|1865.8|1869.8|1863.8|1872|1866|1866.8|1860.8|112
1582189200000|2020-02-20 09:00:00|1870.8|1864.8|1867.9|1861.9|1877.5|1871.5|1863.8|1857.8|202
1582192800000|2020-02-20 10:00:00|1867.8|1861.8|1863.4|1857.4|1870|1864|1860.4|1854.4|172
1582196400000|2020-02-20 11:00:00|1863.5|1857.5|1864.5|1858.5|1866.3|1860.3|1859.5|1853.5|154
1582200000000|2020-02-20 12:00:00|1864.4|1858.4|1874.3|1868.3|1874.5|1868.5|1859.1|1853.1|231
1582203600000|2020-02-20 13:00:00|1874.5|1868.5|1875.5|1869.5|1877.3|1871.3|1865.8|1859.8|240
1582207200000|2020-02-20 14:00:00|1875.4|1869.4|1887.5|1881.5|1888.8|1882.8|1874.9|1868.9|340
1582210800000|2020-02-20 15:00:00|1887.4|1881.4|1880.9|1874.9|1890.1|1884.1|1879.4|1873.4|225
1582214400000|2020-02-20 16:00:00|1880.1|1874.1|1868.3|1862.3|1880.3|1874.3|1864.6|1858.6|381
1582218000000|2020-02-20 17:00:00|1867.4|1861.4|1868|1862|1868.4|1862.4|1866.5|1860.5|38
1582246800000|2020-02-21 01:00:00|1871.4|1865.4|1871.4|1865.4|1872.9|1866.9|1868.6|1862.6|64
1582250400000|2020-02-21 02:00:00|1871.9|1865.9|1869.6|1863.6|1873.6|1867.6|1866.5|1860.5|127
1582254000000|2020-02-21 03:00:00|1869.9|1863.9|1874.9|1868.9|1878.3|1872.3|1869.6|1863.6|86
1582257600000|2020-02-21 04:00:00|1874.4|1868.4|1870.1|1864.1|1874.4|1868.4|1869.4|1863.4|47
1582261200000|2020-02-21 05:00:00|1870.4|1864.4|1875.4|1869.4|1876.3|1870.3|1870.4|1864.4|66
1582264800000|2020-02-21 06:00:00|1875.1|1869.1|1874.3|1868.3|1876.6|1870.6|1868.6|1862.6|244
1582268400000|2020-02-21 07:00:00|1874.4|1868.4|1863.3|1857.3|1875.4|1869.4|1863.3|1857.3|67
1582272000000|2020-02-21 08:00:00|1863.5|1857.5|1847.9|1841.9|1865|1859|1846|1840|302
1582275600000|2020-02-21 09:00:00|1848|1842|1846|1840|1848.8|1842.8|1840.6|1834.6|194
1582279200000|2020-02-21 10:00:00|1846.3|1840.3|1845|1839|1850.6|1844.6|1844.9|1838.9|100
1582282800000|2020-02-21 11:00:00|1845.1|1839.1|1847.8|1841.8|1848.5|1842.5|1843.5|1837.5|116
1582286400000|2020-02-21 12:00:00|1848|1842|1840.3|1834.3|1848|1842|1840.3|1834.3|114
1582290000000|2020-02-21 13:00:00|1840|1834|1836.3|1830.3|1844.8|1838.8|1834.3|1828.3|215
1582293600000|2020-02-21 14:00:00|1836.5|1830.5|1838|1832|1839.5|1833.5|1833.8|1827.8|210
1582297200000|2020-02-21 15:00:00|1837.8|1831.8|1843.1|1837.1|1846.1|1840.1|1836.5|1830.5|323
1582300800000|2020-02-21 16:00:00|1843|1837|1836|1830|1844.8|1838.8|1834|1828|297
1582304400000|2020-02-21 17:00:00|1836.5|1830.5|1831.8|1825.8|1836.6|1830.6|1831.8|1825.8|55
1582506000000|2020-02-24 01:00:00|1836.5|1825.3|1837.5|1831.5|1839.4|1833.4|1823.4|1817.4|731
1582509600000|2020-02-24 02:00:00|1837.3|1831.3|1837.4|1831.4|1842.1|1836.1|1834.1|1828.1|159
1582513200000|2020-02-24 03:00:00|1837.5|1831.5|1835.4|1829.4|1841.3|1835.3|1835.4|1829.4|156
1582516800000|2020-02-24 04:00:00|1835.8|1829.8|1835.4|1829.4|1836.1|1830.1|1835|1829|23
1582520400000|2020-02-24 05:00:00|1836.6|1830.6|1841|1835|1841|1835|1836.5|1830.5|71
1582524000000|2020-02-24 06:00:00|1841.3|1835.3|1830.6|1824.6|1841.4|1835.4|1829.5|1823.5|116
1582527600000|2020-02-24 07:00:00|1830.4|1824.4|1823.4|1817.4|1831|1825|1820.8|1814.8|139
1582531200000|2020-02-24 08:00:00|1823.3|1817.3|1817.9|1811.9|1825.9|1819.9|1815.5|1809.5|202
1582534800000|2020-02-24 09:00:00|1818|1812|1815.4|1809.4|1825|1819|1813.5|1807.5|227
1582538400000|2020-02-24 10:00:00|1815.8|1809.8|1820.5|1814.5|1820.8|1814.8|1815.3|1809.3|111
1582542000000|2020-02-24 11:00:00|1820.3|1814.3|1820|1814|1821.9|1815.9|1817.5|1811.5|109
1582545600000|2020-02-24 12:00:00|1820.3|1814.3|1822.8|1816.8|1829.6|1823.6|1819.4|1813.4|204
1582549200000|2020-02-24 13:00:00|1822.5|1816.5|1825.8|1819.8|1827.5|1821.5|1820.3|1814.3|177
1582552800000|2020-02-24 14:00:00|1825.9|1819.9|1821.3|1815.3|1826.5|1820.5|1818.5|1812.5|189
1582556400000|2020-02-24 15:00:00|1820.8|1814.8|1816.3|1810.3|1824|1818|1816|1810|195
1582560000000|2020-02-24 16:00:00|1816|1810|1820.6|1814.6|1826.4|1820.4|1814.8|1808.8|344
1582563600000|2020-02-24 17:00:00|1821|1815|1819.4|1813.4|1826.3|1820.3|1819.4|1813.4|123
1582592400000|2020-02-25 01:00:00|1829.6|1823.6|1838.5|1832.5|1839.5|1833.5|1828.5|1822.5|223
1582596000000|2020-02-25 02:00:00|1838.4|1832.4|1838.6|1832.6|1840.4|1834.4|1835.9|1829.9|45
1582599600000|2020-02-25 03:00:00|1839.1|1833.1|1840.5|1834.5|1841.1|1835.1|1837.9|1831.9|65
1582603200000|2020-02-25 04:00:00|1840.4|1834.4|1840.5|1834.5|1841.1|1835.1|1839.6|1833.6|63
1582606800000|2020-02-25 05:00:00|1840.8|1834.8|1843.4|1837.4|1843.8|1837.8|1839.6|1833.6|89
1582610400000|2020-02-25 06:00:00|1842.4|1836.4|1843.6|1837.6|1845|1839|1840.1|1834.1|89
1582614000000|2020-02-25 07:00:00|1842.4|1836.4|1835|1829|1842.9|1836.9|1833.3|1827.3|91
1582617600000|2020-02-25 08:00:00|1833.5|1827.5|1840.9|1834.9|1842.6|1836.6|1833.3|1827.3|230
1582621200000|2020-02-25 09:00:00|1841.3|1835.3|1845.1|1839.1|1851.5|1845.5|1836.9|1830.9|207
1582624800000|2020-02-25 10:00:00|1845|1839|1843|1837|1848.6|1842.6|1840.9|1834.9|244
1582628400000|2020-02-25 11:00:00|1843.3|1837.3|1841.5|1835.5|1844.5|1838.5|1840.8|1834.8|166
1582632000000|2020-02-25 12:00:00|1841.3|1835.3|1844.4|1838.4|1848.3|1842.3|1838.8|1832.8|138
1582635600000|2020-02-25 13:00:00|1844|1838|1857.1|1851.1|1857.1|1851.1|1839.6|1833.6|394
1582639200000|2020-02-25 14:00:00|1857.3|1851.3|1854.8|1848.8|1859|1853|1846.3|1840.3|247
1582642800000|2020-02-25 15:00:00|1854|1848|1846|1840|1856.8|1850.8|1846|1840|272
1582646400000|2020-02-25 16:00:00|1846.3|1840.3|1855.5|1849.5|1863.5|1857.5|1842|1836|380
1582650000000|2020-02-25 17:00:00|1855.3|1849.3|1856.1|1850.1|1860.8|1854.8|1853|1847|119
1582678800000|2020-02-26 01:00:00|1850.9|1844.9|1849.6|1843.6|1852.1|1846.1|1847.9|1841.9|176
1582682400000|2020-02-26 02:00:00|1849.4|1843.4|1845.6|1839.6|1850.1|1844.1|1845.6|1839.6|188
1582686000000|2020-02-26 03:00:00|1847.6|1841.6|1848.9|1842.9|1848.9|1842.9|1843.6|1837.6|74
1582689600000|2020-02-26 04:00:00|1848.4|1842.4|1845.6|1839.6|1848.4|1842.4|1844.9|1838.9|51
1582693200000|2020-02-26 05:00:00|1845.9|1839.9|1843.1|1837.1|1846.4|1840.4|1841.4|1835.4|38
1582696800000|2020-02-26 06:00:00|1842.6|1836.6|1840.6|1834.6|1844.3|1838.3|1839.4|1833.4|93
1582700400000|2020-02-26 07:00:00|1840.1|1834.1|1836.5|1830.5|1840.9|1834.9|1834.4|1828.4|88
1582704000000|2020-02-26 08:00:00|1836.8|1830.8|1838.5|1832.5|1845.3|1839.3|1835.3|1829.3|133
1582707600000|2020-02-26 09:00:00|1838.3|1832.3|1845.3|1839.3|1845.5|1839.5|1836.5|1830.5|183
1582711200000|2020-02-26 10:00:00|1845|1839|1846.8|1840.8|1849.3|1843.3|1844.5|1838.5|56
1582714800000|2020-02-26 11:00:00|1846.5|1840.5|1842.1|1836.1|1846.8|1840.8|1841.1|1835.1|89
1582718400000|2020-02-26 12:00:00|1841.9|1835.9|1834.1|1828.1|1848.1|1842.1|1833.4|1827.4|143
1582722000000|2020-02-26 13:00:00|1834.6|1828.6|1824.1|1818.1|1834.9|1828.9|1823.4|1817.4|228
1582725600000|2020-02-26 14:00:00|1823.9|1817.9|1844.9|1838.9|1846.9|1840.9|1821.9|1815.9|299
1582729200000|2020-02-26 15:00:00|1844.4|1838.4|1835.4|1829.4|1848.4|1842.4|1833.6|1827.6|293
1582732800000|2020-02-26 16:00:00|1835.1|1829.1|1819.9|1813.9|1835.6|1829.6|1815.4|1809.4|483
1582736400000|2020-02-26 17:00:00|1820.1|1814.1|1822.3|1816.3|1826.4|1820.4|1819.6|1813.6|96
1582765200000|2020-02-27 01:00:00|1825.9|1819.9|1829.1|1823.1|1829.9|1823.9|1823.1|1817.1|296
1582768800000|2020-02-27 02:00:00|1828.3|1822.3|1828.8|1822.8|1829.3|1823.3|1827.3|1821.3|52
1582772400000|2020-02-27 03:00:00|1828.9|1822.9|1826.4|1820.4|1830.1|1824.1|1825.8|1819.8|77
1582776000000|2020-02-27 04:00:00|1826.1|1820.1|1825.3|1819.3|1826.8|1820.8|1825.3|1819.3|26
1582779600000|2020-02-27 05:00:00|1825.5|1819.5|1831.3|1825.3|1831.3|1825.3|1825.5|1819.5|43
1582783200000|2020-02-27 06:00:00|1831|1825|1829|1823|1834.5|1828.5|1828.1|1822.1|216
1582786800000|2020-02-27 07:00:00|1829.6|1823.6|1825.6|1819.6|1830.6|1824.6|1824.4|1818.4|114
1582790400000|2020-02-27 08:00:00|1825.9|1819.9|1822.9|1816.9|1825.9|1819.9|1816.6|1810.6|181
1582794000000|2020-02-27 09:00:00|1823.1|1817.1|1818.9|1812.9|1825.1|1819.1|1817.1|1811.1|114
1582797600000|2020-02-27 10:00:00|1819.1|1813.1|1821.6|1815.6|1823.4|1817.4|1818.1|1812.1|113
1582801200000|2020-02-27 11:00:00|1821.1|1815.1|1819.9|1813.9|1824.9|1818.9|1818.6|1812.6|109
1582804800000|2020-02-27 12:00:00|1819.6|1813.6|1827.6|1821.6|1829.6|1823.6|1817.6|1811.6|236
1582808400000|2020-02-27 13:00:00|1828.1|1822.1|1831.9|1825.9|1835.1|1829.1|1827.6|1821.6|257
1582812000000|2020-02-27 14:00:00|1831.6|1825.6|1821.9|1815.9|1831.6|1825.6|1820.1|1814.1|121
1582815600000|2020-02-27 15:00:00|1821.6|1815.6|1813.9|1807.9|1822.4|1816.4|1812.9|1806.9|181
1582819200000|2020-02-27 16:00:00|1813.6|1807.6|1813.6|1807.6|1819.6|1813.6|1809.4|1803.4|319
1582822800000|2020-02-27 17:00:00|1813.9|1807.9|1820.3|1814.3|1821.6|1815.6|1813.9|1807.9|137
1582851600000|2020-02-28 01:00:00|1818.4|1812.4|1822.1|1816.1|1824.4|1818.4|1814.8|1808.8|283
1582855200000|2020-02-28 02:00:00|1822.5|1816.5|1818.4|1812.4|1823.9|1817.9|1818.4|1812.4|73
1582858800000|2020-02-28 03:00:00|1818.1|1812.1|1812.3|1806.3|1818.3|1812.3|1811.4|1805.4|130
1582862400000|2020-02-28 04:00:00|1812.5|1806.5|1810.6|1804.6|1812.6|1806.6|1810.4|1804.4|87
1582866000000|2020-02-28 05:00:00|1810.8|1804.8|1811.6|1805.6|1813|1807|1809.6|1803.6|187
1582869600000|2020-02-28 06:00:00|1811.9|1805.9|1803.5|1797.5|1813|1807|1798|1792|431
1582873200000|2020-02-28 07:00:00|1804.4|1798.4|1790.6|1784.6|1804.6|1798.6|1787.8|1781.8|261
1582876800000|2020-02-28 08:00:00|1790.4|1784.4|1788.4|1782.4|1790.4|1784.4|1781.9|1775.9|287
1582880400000|2020-02-28 09:00:00|1788.6|1782.6|1798.1|1792.1|1798.4|1792.4|1785.4|1779.4|235
1582884000000|2020-02-28 10:00:00|1797.9|1791.9|1815.1|1809.1|1815.6|1809.6|1797.9|1791.9|255
1582887600000|2020-02-28 11:00:00|1815.4|1809.4|1813.6|1807.6|1820.4|1814.4|1811.1|1805.1|147
1582891200000|2020-02-28 12:00:00|1813.4|1807.4|1825.1|1819.1|1826.6|1820.6|1809.1|1803.1|187
1582894800000|2020-02-28 13:00:00|1824.9|1818.9|1822.3|1816.3|1827.4|1821.4|1819.8|1813.8|246
1582898400000|2020-02-28 14:00:00|1822.1|1816.1|1804.8|1798.8|1826.3|1820.3|1804.1|1798.1|355
1582902000000|2020-02-28 15:00:00|1804.5|1798.5|1815.6|1809.6|1815.6|1809.6|1800.3|1794.3|855
1582905600000|2020-02-28 16:00:00|1815.8|1809.8|1852.5|1846.5|1861.5|1855.5|1814|1808|825
1582909200000|2020-02-28 17:00:00|1852.3|1846.3|1851.6|1845.6|1858.8|1852.8|1851|1845|147
1583110800000|2020-03-02 01:00:00|1853.8|1842.5|1843.1|1837.1|1853.8|1845.9|1843.1|1837.1|232
1583114400000|2020-03-02 02:00:00|1843.4|1837.4|1853.9|1847.9|1856.6|1850.6|1843.4|1837.4|566
1583118000000|2020-03-02 03:00:00|1854.4|1848.4|1854.1|1848.1|1855.9|1849.9|1852.1|1846.1|119
1583121600000|2020-03-02 04:00:00|1853.9|1847.9|1853.4|1847.4|1857.6|1851.6|1852.9|1846.9|78
1583125200000|2020-03-02 05:00:00|1853.1|1847.1|1856.4|1850.4|1856.4|1850.4|1849.1|1843.1|174
1583128800000|2020-03-02 06:00:00|1856.6|1850.6|1852.9|1846.9|1857.6|1851.6|1851.9|1845.9|152
1583132400000|2020-03-02 07:00:00|1853.1|1847.1|1857.8|1851.8|1863.1|1857.1|1851.4|1845.4|176
1583136000000|2020-03-02 08:00:00|1857.5|1851.5|1868.5|1862.5|1876.3|1870.3|1857.3|1851.3|403
1583139600000|2020-03-02 09:00:00|1869.9|1863.9|1875.3|1869.3|1884|1878|1869.9|1863.9|408
1583143200000|2020-03-02 10:00:00|1875|1869|1879.8|1873.8|1880.3|1874.3|1873.3|1867.3|243
1583146800000|2020-03-02 11:00:00|1879.6|1873.6|1870|1864|1879.6|1873.6|1869|1863|184
1583150400000|2020-03-02 12:00:00|1870.1|1864.1|1870.9|1864.9|1876.6|1870.6|1859.4|1853.4|344
1583154000000|2020-03-02 13:00:00|1870.5|1864.5|1866.4|1860.4|1874.4|1868.4|1864.3|1858.3|382
1583157600000|2020-03-02 14:00:00|1866.3|1860.3|1869.3|1863.3|1871.6|1865.6|1863.8|1857.8|350
1583161200000|2020-03-02 15:00:00|1869.1|1863.1|1870.8|1864.8|1874.5|1868.5|1864.8|1858.8|356
1583164800000|2020-03-02 16:00:00|1870.5|1864.5|1846.4|1840.4|1877.6|1871.6|1843.8|1837.8|593
1583168400000|2020-03-02 17:00:00|1846.5|1840.5|1856.6|1850.6|1856.6|1850.6|1844.4|1838.4|124
1583197200000|2020-03-03 01:00:00|1864.3|1858.3|1858.6|1852.6|1867.5|1861.5|1858.1|1852.1|139
1583200800000|2020-03-03 02:00:00|1858.5|1852.5|1860.3|1854.3|1861|1855|1856.9|1850.9|42
1583204400000|2020-03-03 03:00:00|1859.4|1853.4|1859.3|1853.3|1861.9|1855.9|1857.3|1851.3|47
1583208000000|2020-03-03 04:00:00|1859.1|1853.1|1859.1|1853.1|1859.9|1853.9|1855.5|1849.5|88
1583211600000|2020-03-03 05:00:00|1859.4|1853.4|1857.9|1851.9|1860.4|1854.4|1855.6|1849.6|86
1583215200000|2020-03-03 06:00:00|1857.5|1851.5|1855.6|1849.6|1857.5|1851.5|1851.4|1845.4|142
1583218800000|2020-03-03 07:00:00|1855.3|1849.3|1851.3|1845.3|1858.4|1852.4|1850.1|1844.1|103
1583222400000|2020-03-03 08:00:00|1851.5|1845.5|1851.1|1845.1|1856.9|1850.9|1846.3|1840.3|241
1583226000000|2020-03-03 09:00:00|1852.4|1846.4|1856.4|1850.4|1861.4|1855.4|1852.4|1846.4|231
1583229600000|2020-03-03 10:00:00|1856.1|1850.1|1856.1|1850.1|1858.1|1852.1|1853.6|1847.6|109
1583233200000|2020-03-03 11:00:00|1855.6|1849.6|1857.1|1851.1|1858.6|1852.6|1854.6|1848.6|143
1583236800000|2020-03-03 12:00:00|1856.9|1850.9|1847.6|1841.6|1861.1|1855.1|1847.4|1841.4|190
1583240400000|2020-03-03 13:00:00|1848.1|1842.1|1845.6|1839.6|1848.4|1842.4|1838.9|1832.9|381
1583244000000|2020-03-03 14:00:00|1845.4|1839.4|1835.6|1829.6|1846.1|1840.1|1834.4|1828.4|243
1583247600000|2020-03-03 15:00:00|1835.9|1829.9|1838.5|1832.5|1857.4|1851.4|1835.9|1829.9|431
1583251200000|2020-03-03 16:00:00|1838|1832|1842.5|1836.5|1850.8|1844.8|1826.5|1820.5|481
1583254800000|2020-03-03 17:00:00|1842.8|1836.8|1840.6|1834.6|1843|1837|1839.5|1833.5|98
1583283600000|2020-03-04 01:00:00|1843.6|1837.6|1846.4|1840.4|1850.6|1844.6|1842.9|1836.9|342
1583287200000|2020-03-04 02:00:00|1846.9|1840.9|1844.1|1838.1|1848.1|1842.1|1839.6|1833.6|241
1583290800000|2020-03-04 03:00:00|1843.6|1837.6|1845.9|1839.9|1847.4|1841.4|1843.4|1837.4|82
1583294400000|2020-03-04 04:00:00|1845.6|1839.6|1842.4|1836.4|1845.6|1839.6|1841.6|1835.6|26
1583298000000|2020-03-04 05:00:00|1842.6|1836.6|1840.4|1834.4|1845.9|1839.9|1840.4|1834.4|89
1583301600000|2020-03-04 06:00:00|1840.1|1834.1|1843.9|1837.9|1845.9|1839.9|1839.1|1833.1|100
1583305200000|2020-03-04 07:00:00|1843.4|1837.4|1829.8|1823.8|1843.4|1837.4|1829.5|1823.5|139
1583308800000|2020-03-04 08:00:00|1829.5|1823.5|1842.3|1836.3|1842.5|1836.5|1828.5|1822.5|162
1583312400000|2020-03-04 09:00:00|1842.5|1836.5|1844|1838|1845.8|1839.8|1839.5|1833.5|146
1583316000000|2020-03-04 10:00:00|1844.3|1838.3|1838.8|1832.8|1846.3|1840.3|1838.3|1832.3|114
1583319600000|2020-03-04 11:00:00|1838.5|1832.5|1841.3|1835.3|1842.3|1836.3|1838.3|1832.3|79
1583323200000|2020-03-04 12:00:00|1841.5|1835.5|1840.5|1834.5|1846.3|1840.3|1837.8|1831.8|138
1583326800000|2020-03-04 13:00:00|1839.3|1833.3|1834|1828|1842|1836|1832.8|1826.8|224
1583330400000|2020-03-04 14:00:00|1833.8|1827.8|1818|1812|1834|1828|1816.8|1810.8|243
1583334000000|2020-03-04 15:00:00|1818.3|1812.3|1820|1814|1821.8|1815.8|1813|1807|269
1583337600000|2020-03-04 16:00:00|1820.5|1814.5|1823.8|1817.8|1825.8|1819.8|1819.5|1813.5|256
1583341200000|2020-03-04 17:00:00|1824|1818|1825.1|1819.1|1825.5|1819.5|1823.3|1817.3|48
1583370000000|2020-03-05 01:00:00|1823.4|1817.4|1828.9|1822.9|1830.6|1824.6|1823.4|1817.4|186
1583373600000|2020-03-05 02:00:00|1828.6|1822.6|1831.1|1825.1|1832.4|1826.4|1826.6|1820.6|57
1583377200000|2020-03-05 03:00:00|1830.9|1824.9|1831.9|1825.9|1833.6|1827.6|1830.9|1824.9|33
1583380800000|2020-03-05 04:00:00|1831.6|1825.6|1830.9|1824.9|1831.6|1825.6|1830.6|1824.6|6
1583384400000|2020-03-05 05:00:00|1831.1|1825.1|1834.4|1828.4|1835.4|1829.4|1831.1|1825.1|83
1583388000000|2020-03-05 06:00:00|1834.6|1828.6|1833.4|1827.4|1835.6|1829.6|1831.1|1825.1|89
1583391600000|2020-03-05 07:00:00|1833.6|1827.6|1834.8|1828.8|1834.8|1828.8|1829.4|1823.4|65
1583395200000|2020-03-05 08:00:00|1834.5|1828.5|1846.5|1840.5|1849.3|1843.3|1834.5|1828.5|189
1583398800000|2020-03-05 09:00:00|1846.3|1840.3|1843.8|1837.8|1848|1842|1843.5|1837.5|121
1583402400000|2020-03-05 10:00:00|1844.3|1838.3|1845.3|1839.3|1850.3|1844.3|1843.8|1837.8|64
1583406000000|2020-03-05 11:00:00|1844.8|1838.8|1830.3|1824.3|1844.8|1838.8|1830.3|1824.3|165
1583409600000|2020-03-05 12:00:00|1830|1824|1829.3|1823.3|1832.8|1826.8|1824.8|1818.8|182
1583413200000|2020-03-05 13:00:00|1829|1823|1821.5|1815.5|1831|1825|1819|1813|203
1583416800000|2020-03-05 14:00:00|1822|1816|1822|1816|1823|1817|1818.5|1812.5|168
1583420400000|2020-03-05 15:00:00|1822.3|1816.3|1825.3|1819.3|1833|1827|1818.8|1812.8|266
1583424000000|2020-03-05 16:00:00|1825.5|1819.5|1834.8|1828.8|1843.8|1837.8|1825|1819|398
1583427600000|2020-03-05 17:00:00|1835|1829|1836.6|1830.6|1841.3|1835.3|1833|1827|118
1583456400000|2020-03-06 01:00:00|1836.4|1830.4|1832.4|1826.4|1837.9|1831.9|1831.4|1825.4|60
1583460000000|2020-03-06 02:00:00|1832.6|1826.6|1829.9|1823.9|1834.4|1828.4|1828.9|1822.9|79
1583463600000|2020-03-06 03:00:00|1830.1|1824.1|1831.6|1825.6|1832.4|1826.4|1829.9|1823.9|65
1583467200000|2020-03-06 04:00:00|1831.4|1825.4|1827.1|1821.1|1831.4|1825.4|1827.1|1821.1|52
1583470800000|2020-03-06 05:00:00|1827.4|1821.4|1829.6|1823.6|1830.4|1824.4|1825.6|1819.6|49
1583474400000|2020-03-06 06:00:00|1829.9|1823.9|1837.9|1831.9|1840.9|1834.9|1829.4|1823.4|97
1583478000000|2020-03-06 07:00:00|1837.6|1831.6|1831.5|1825.5|1837.6|1831.6|1826.1|1820.1|76
1583481600000|2020-03-06 08:00:00|1831.3|1825.3|1833.3|1827.3|1841|1835|1828.3|1822.3|194
1583485200000|2020-03-06 09:00:00|1832.8|1826.8|1839.5|1833.5|1849.3|1843.3|1832.8|1826.8|197
1583488800000|2020-03-06 10:00:00|1839.8|1833.8|1838.8|1832.8|1844.5|1838.5|1838|1832|118
1583492400000|2020-03-06 11:00:00|1839|1833|1839.3|1833.3|1842.3|1836.3|1838.3|1832.3|79
1583496000000|2020-03-06 12:00:00|1839.5|1833.5|1841|1835|1843|1837|1838|1832|96
1583499600000|2020-03-06 13:00:00|1840.8|1834.8|1847.9|1841.9|1847.9|1841.9|1838.5|1832.5|212
1583503200000|2020-03-06 14:00:00|1847.1|1841.1|1833.8|1827.8|1847.1|1841.1|1830.3|1824.3|275
1583506800000|2020-03-06 15:00:00|1833.5|1827.5|1858.8|1852.8|1858.8|1852.8|1829.5|1823.5|385
1583510400000|2020-03-06 16:00:00|1859.3|1853.3|1842.5|1836.5|1866.3|1860.3|1838.5|1832.5|383
1583514000000|2020-03-06 17:00:00|1842.8|1836.8|1845.9|1839.9|1848|1842|1837|1831|161
1583715600000|2020-03-09 01:00:00|1847|1835.8|1824|1818|1847|1835.8|1818.4|1812.4|428
1583719200000|2020-03-09 02:00:00|1824.1|1818.1|1822.9|1816.9|1826.6|1820.6|1822|1816|82
1583722800000|2020-03-09 03:00:00|1823.4|1817.4|1824.6|1818.6|1832.9|1826.9|1821.9|1815.9|172
1583726400000|2020-03-09 04:00:00|1823.6|1817.6|1817.4|1811.4|1823.6|1817.6|1817.4|1811.4|34
1583730000000|2020-03-09 05:00:00|1817.1|1811.1|1825.6|1819.6|1827.6|1821.6|1816.6|1810.6|165
1583733600000|2020-03-09 06:00:00|1825.1|1819.1|1817.1|1811.1|1826.6|1820.6|1817.1|1811.1|205
1583737200000|2020-03-09 07:00:00|1816.6|1810.6|1812.3|1806.3|1819.9|1813.9|1811.5|1805.5|233
1583740800000|2020-03-09 08:00:00|1812|1806|1809.3|1803.3|1822|1816|1807.3|1801.3|309
1583744400000|2020-03-09 09:00:00|1809|1803|1811.8|1805.8|1815.8|1809.8|1806.8|1800.8|389
1583748000000|2020-03-09 10:00:00|1811|1805|1808.3|1802.3|1811.3|1805.3|1804.3|1798.3|240
1583751600000|2020-03-09 11:00:00|1808|1802|1805.3|1799.3|1808.3|1802.3|1804|1798|169
1583755200000|2020-03-09 12:00:00|1805.5|1799.5|1813.3|1807.3|1820.3|1814.3|1805.3|1799.3|323
1583758800000|2020-03-09 13:00:00|1813|1807|1814.4|1808.4|1818.8|1812.8|1806.1|1800.1|363
1583762400000|2020-03-09 14:00:00|1813.9|1807.9|1818.4|1812.4|1828.6|1822.6|1810.6|1804.6|302
1583766000000|2020-03-09 15:00:00|1818.6|1812.6|1830.4|1824.4|1830.4|1824.4|1808.1|1802.1|438
1583769600000|2020-03-09 16:00:00|1829.9|1823.9|1810.5|1804.5|1837.6|1831.6|1802.9|1796.9|523
1583773200000|2020-03-09 17:00:00|1810.3|1804.3|1809.5|1803.5|1818.8|1812.8|1809|1803|116
1583802000000|2020-03-10 01:00:00|1814.3|1803|1823.1|1817.1|1827.8|1821.8|1814.3|1803|306
1583805600000|2020-03-10 02:00:00|1823|1817|1822.5|1816.5|1825.8|1819.8|1819.9|1813.9|173
1583809200000|2020-03-10 03:00:00|1822.4|1816.4|1827.8|1821.8|1827.9|1821.9|1820.5|1814.5|66
1583812800000|2020-03-10 04:00:00|1827.5|1821.5|1824.8|1818.8|1827.5|1821.5|1820.5|1814.5|52
1583816400000|2020-03-10 05:00:00|1825|1819|1829.1|1823.1|1830.5|1824.5|1825|1819|206
1583820000000|2020-03-10 06:00:00|1829.4|1823.4|1827.8|1821.8|1832|1826|1826.8|1820.8|191
1583823600000|2020-03-10 07:00:00|1827.5|1821.5|1836.1|1830.1|1836.1|1830.1|1823|1817|87
1583827200000|2020-03-10 08:00:00|1835.6|1829.6|1837.6|1831.6|1839.9|1833.9|1828.9|1822.9|192
1583830800000|2020-03-10 09:00:00|1837.1|1831.1|1844.1|1838.1|1850.6|1844.6|1836.4|1830.4|190
1583834400000|2020-03-10 10:00:00|1844.4|1838.4|1850.6|1844.6|1851.1|1845.1|1843.9|1837.9|137
1583838000000|2020-03-10 11:00:00|1850.4|1844.4|1844.5|1838.5|1852.9|1846.9|1836.1|1830.1|145
1583841600000|2020-03-10 12:00:00|1844.3|1838.3|1836.8|1830.8|1845.3|1839.3|1835.8|1829.8|174
1583845200000|2020-03-10 13:00:00|1836.5|1830.5|1825|1819|1840.5|1834.5|1819.5|1813.5|358
1583848800000|2020-03-10 14:00:00|1825.3|1819.3|1806.5|1800.5|1828.5|1822.5|1806.5|1800.5|372
1583852400000|2020-03-10 15:00:00|1806.8|1800.8|1807.5|1801.5|1820|1814|1804.8|1798.8|330
1583856000000|2020-03-10 16:00:00|1808.3|1802.3|1801.1|1795.1|1811.8|1805.8|1791.3|1785.3|372
1583859600000|2020-03-10 17:00:00|1800.9|1794.9|1800.6|1794.6|1801.9|1795.9|1797.4|1791.4|97
1583888400000|2020-03-11 01:00:00|1809.3|1798|1810.9|1804.9|1813.4|1807.4|1807.6|1798|152
1583892000000|2020-03-11 02:00:00|1810.6|1804.6|1815.4|1809.4|1818.6|1812.6|1809.6|1803.6|78
1583895600000|2020-03-11 03:00:00|1814.9|1808.9|1817.4|1811.4|1819.6|1813.6|1813.9|1807.9|99
1583899200000|2020-03-11 04:00:00|1817.6|1811.6|1815.4|1809.4|1817.6|1811.6|1814.9|1808.9|64
1583902800000|2020-03-11 05:00:00|1815.6|1809.6|1810.6|1804.6|1817.9|1811.9|1809.9|1803.9|57
1583906400000|2020-03-11 06:00:00|1810.9|1804.9|1804.9|1798.9|1815.1|1809.1|1803.6|1797.6|145
1583910000000|2020-03-11 07:00:00|1805.1|1799.1|1819|1813|1819.5|1813.5|1801.9|1795.9|146
1583913600000|2020-03-11 08:00:00|1818.8|1812.8|1807|1801|1818.8|1812.8|1805.3|1799.3|197
1583917200000|2020-03-11 09:00:00|1806.8|1800.8|1803.8|1797.8|1809.5|1803.5|1803.5|1797.5|152
1583920800000|2020-03-11 10:00:00|1803.5|1797.5|1802|1796|1803.8|1797.8|1801.3|1795.3|68
1583924400000|2020-03-11 11:00:00|1801.8|1795.8|1799.8|1793.8|1802.5|1796.5|1799.3|1793.3|81
1583928000000|2020-03-11 12:00:00|1799.5|1793.5|1794.8|1788.8|1803.5|1797.5|1794.8|1788.8|116
1583931600000|2020-03-11 13:00:00|1794.5|1788.5|1791.5|1785.5|1794.5|1788.5|1787.5|1781.5|172
1583935200000|2020-03-11 14:00:00|1791.3|1785.3|1789.8|1783.8|1791.5|1785.5|1783|1777|222
1583938800000|2020-03-11 15:00:00|1789.3|1783.3|1762.5|1756.5|1791|1785|1762|1756|356
1583942400000|2020-03-11 16:00:00|1763|1757|1772.4|1766.4|1775.5|1769.5|1760.8|1754.8|375
1583946000000|2020-03-11 17:00:00|1772.1|1766.1|1772.4|1766.4|1774.6|1768.6|1770.4|1764.4|89
1583974800000|2020-03-12 01:00:00|1772.5|1761.3|1761.6|1755.6|1776.6|1770.6|1757.1|1751.1|434
1583978400000|2020-03-12 02:00:00|1761.4|1755.4|1769.1|1763.1|1777.4|1771.4|1756.4|1750.4|273
1583982000000|2020-03-12 03:00:00|1769.4|1763.4|1764.6|1758.6|1772.6|1766.6|1764.4|1758.4|146
1583985600000|2020-03-12 04:00:00|1764.4|1758.4|1761.4|1755.4|1765.4|1759.4|1760.4|1754.4|61
1583989200000|2020-03-12 05:00:00|1761.9|1755.9|1757.4|1751.4|1765.9|1759.9|1755.9|1749.9|195
1583992800000|2020-03-12 06:00:00|1757.1|1751.1|1758.4|1752.4|1759.9|1753.9|1755.6|1749.6|184
1583996400000|2020-03-12 07:00:00|1758.1|1752.1|1755.8|1749.8|1764.4|1758.4|1748.6|1742.6|270
1584000000000|2020-03-12 08:00:00|1755.3|1749.3|1752.5|1746.5|1761.8|1755.8|1751.3|1745.3|250
1584003600000|2020-03-12 09:00:00|1752.3|1746.3|1750.5|1744.5|1752.8|1746.8|1744|1738|191
1584007200000|2020-03-12 10:00:00|1751.5|1745.5|1757|1751|1759.8|1753.8|1750.5|1744.5|143
1584010800000|2020-03-12 11:00:00|1757.3|1751.3|1746.9|1740.9|1758.8|1752.8|1744.1|1738.1|237
1584014400000|2020-03-12 12:00:00|1747.1|1741.1|1745.4|1739.4|1752.4|1746.4|1744.4|1738.4|252
1584018000000|2020-03-12 13:00:00|1746.4|1740.4|1749.9|1743.9|1751.6|1745.6|1741.6|1735.6|295
1584021600000|2020-03-12 14:00:00|1749.6|1743.6|1760.1|1754.1|1768.9|1762.9|1747.9|1741.9|328
1584025200000|2020-03-12 15:00:00|1760.4|1754.4|1755.9|1749.9|1778.1|1772.1|1754.4|1748.4|415
1584028800000|2020-03-12 16:00:00|1756.1|1750.1|1775.6|1769.6|1776.3|1769.9|1751.9|1745.9|359
1584032400000|2020-03-12 17:00:00|1775.4|1769.4|1768.6|1762.6|1775.6|1769.6|1763.9|1756.8|102
1584061200000|2020-03-13 01:00:00|1771.3|1760|1755.3|1749.3|1771.3|1760|1749.8|1742.8|214
1584064800000|2020-03-13 02:00:00|1755.1|1749.1|1751.3|1745.3|1755.9|1749.9|1749.1|1743.1|121
1584068400000|2020-03-13 03:00:00|1750.9|1744.9|1751|1745|1752.6|1746.6|1749.1|1743.1|54
1584072000000|2020-03-13 04:00:00|1750.8|1744.8|1752|1746|1752.8|1746.8|1749.8|1743.8|53
1584075600000|2020-03-13 05:00:00|1752.3|1746.3|1759.5|1753.5|1763.9|1757.9|1752.1|1746.1|295
1584079200000|2020-03-13 06:00:00|1759.3|1753.3|1758|1752|1761.4|1755.4|1755.5|1749.5|308
1584082800000|2020-03-13 07:00:00|1757.6|1751.6|1776.1|1770.1|1776.1|1770.1|1755.5|1749.5|478
1584086400000|2020-03-13 08:00:00|1776.4|1770.4|1783.1|1777.1|1798.1|1792.1|1775.9|1769.9|414
1584090000000|2020-03-13 09:00:00|1782.9|1776.9|1808.1|1802.1|1817.1|1811.1|1782.9|1776.9|310
1584093600000|2020-03-13 10:00:00|1809.6|1803.6|1794.6|1788.6|1815.4|1809.4|1789.6|1783.6|280
1584097200000|2020-03-13 11:00:00|1794.4|1788.4|1795.9|1789.9|1802.1|1796.1|1793.9|1787.9|192
1584100800000|2020-03-13 12:00:00|1795.1|1789.1|1799.1|1793.1|1800.4|1794.4|1783.9|1777.9|218
1584104400000|2020-03-13 13:00:00|1798.6|1792.6|1776.1|1770.1|1798.6|1792.6|1771.4|1765.4|321
1584108000000|2020-03-13 14:00:00|1775.9|1769.9|1766.4|1760.4|1779.4|1773.4|1763.9|1757.9|283
1584111600000|2020-03-13 15:00:00|1766.9|1760.9|1751.1|1745.1|1767.4|1761.4|1747.4|1741.4|329
1584115200000|2020-03-13 16:00:00|1750.9|1744.9|1748.6|1742.6|1752.6|1746.6|1741.6|1735.6|367
1584118800000|2020-03-13 17:00:00|1749.1|1743.1|1757.6|1751.6|1759.4|1753.4|1746|1740|226
1584320400000|2020-03-16 01:00:00|1762.3|1751|1756.9|1750.9|1762.3|1754.8|1751.6|1745.6|205
1584324000000|2020-03-16 02:00:00|1756.5|1750.5|1755|1749|1757.4|1751.4|1753.1|1747.1|95
1584327600000|2020-03-16 03:00:00|1754.9|1748.9|1749.5|1743.5|1754.9|1748.9|1747.3|1741.3|94
1584331200000|2020-03-16 04:00:00|1749.6|1743.6|1746.9|1740.9|1750.3|1744.3|1745.9|1739.9|65
1584334800000|2020-03-16 05:00:00|1747.1|1741.1|1750.5|1744.5|1752|1746|1745.5|1739.5|109
1584338400000|2020-03-16 06:00:00|1750.1|1744.1|1743.3|1737.3|1752.4|1746.4|1741|1735|316
1584342000000|2020-03-16 07:00:00|1743|1737|1726.9|1720.9|1743|1737|1712.1|1706.1|225
1584345600000|2020-03-16 08:00:00|1726.6|1720.6|1731.4|1725.4|1739.1|1733.1|1721.6|1715.6|371
1584349200000|2020-03-16 09:00:00|1732.1|1726.1|1715.9|1709.9|1733.1|1727.1|1711.1|1705.1|262
1584352800000|2020-03-16 10:00:00|1716.4|1710.4|1718.9|1712.9|1721.6|1715.6|1715.9|1709.9|139
1584356400000|2020-03-16 11:00:00|1719.1|1713.1|1706.9|1700.9|1720.6|1714.6|1706.9|1700.9|170
1584360000000|2020-03-16 12:00:00|1706.4|1700.4|1695.6|1689.6|1714.1|1708.1|1692.4|1685.5|396
1584363600000|2020-03-16 13:00:00|1696.4|1690.4|1692.9|1686.9|1701.9|1695.9|1685.9|1679.9|363
1584367200000|2020-03-16 14:00:00|1692.6|1686.6|1701.1|1695.1|1707.1|1701.1|1690.4|1684.4|388
1584370800000|2020-03-16 15:00:00|1701.4|1695.4|1716.9|1710.9|1734.1|1728.1|1697.9|1691.9|382
1584374400000|2020-03-16 16:00:00|1715.9|1709.9|1738.6|1732.6|1740.6|1734.6|1710.4|1704.4|242
1584378000000|2020-03-16 17:00:00|1738.9|1732.9|1741.3|1735.3|1749.1|1743.1|1737.6|1729.8|128
1584406800000|2020-03-17 01:00:00|1746|1734.8|1736.5|1730.5|1749.1|1743.1|1734.5|1727|191
1584410400000|2020-03-17 02:00:00|1736.8|1730.8|1732|1726|1737|1731|1729.3|1723.3|268
1584414000000|2020-03-17 03:00:00|1731.8|1725.8|1728.8|1722.8|1732.4|1726.4|1725.1|1719.1|157
1584417600000|2020-03-17 04:00:00|1728.6|1722.6|1730.4|1724.4|1730.4|1724.4|1726|1720|49
1584421200000|2020-03-17 05:00:00|1730.6|1724.6|1726.6|1720.6|1730.6|1724.6|1716.4|1710.4|194
1584424800000|2020-03-17 06:00:00|1726.5|1720.5|1705|1699|1726.5|1720.5|1705|1699|202
1584428400000|2020-03-17 07:00:00|1705.4|1699.4|1714.4|1708.4|1729.8|1723.8|1705.4|1699.4|222
1584432000000|2020-03-17 08:00:00|1714.1|1708.1|1718.1|1712.1|1730.4|1724.4|1711.1|1705.1|239
1584435600000|2020-03-17 09:00:00|1717.6|1711.6|1716.6|1710.6|1722.1|1716.1|1710.4|1704.4|245
1584439200000|2020-03-17 10:00:00|1716.4|1710.4|1715.6|1709.6|1717.1|1711.1|1710.6|1704.6|179
1584442800000|2020-03-17 11:00:00|1715.9|1709.9|1711.1|1705.1|1715.9|1709.9|1702.4|1696.4|140
1584446400000|2020-03-17 12:00:00|1711.4|1705.4|1711.9|1705.9|1717.9|1711.9|1710.4|1704.4|220
1584450000000|2020-03-17 13:00:00|1712.1|1706.1|1695.1|1689.1|1712.9|1706.9|1693.9|1687.9|263
1584453600000|2020-03-17 14:00:00|1694.9|1688.9|1703.6|1697.6|1704.4|1698.4|1693.9|1687.9|317
1584457200000|2020-03-17 15:00:00|1703.9|1697.9|1668.1|1662.1|1708.6|1702.6|1667.4|1661.4|467
1584460800000|2020-03-17 16:00:00|1667.6|1661.6|1630.8|1619.5|1667.6|1661.6|1621|1613.3|774
1584464400000|2020-03-17 17:00:00|1631|1616.8|1633.6|1627.6|1638|1628|1627|1614.3|156
1584493200000|2020-03-18 01:00:00|1635.5|1624.3|1652.5|1646.5|1657.8|1651.8|1635.5|1624.3|308
1584496800000|2020-03-18 02:00:00|1652.1|1646.1|1652.1|1646.1|1656|1650|1650.6|1644.6|117
1584500400000|2020-03-18 03:00:00|1652.3|1646.3|1651.4|1645.4|1655.4|1649.4|1650.9|1644.9|208
1584504000000|2020-03-18 04:00:00|1651.1|1645.1|1648.3|1642.3|1651.1|1645.1|1647|1641|118
1584507600000|2020-03-18 05:00:00|1648.4|1642.4|1624.3|1618.3|1648.5|1642.5|1605.1|1596.8|365
1584511200000|2020-03-18 06:00:00|1624|1618|1583.8|1577.8|1629.3|1623.3|1583.4|1570.1|420
1584514800000|2020-03-18 07:00:00|1586|1578|1616.9|1610.9|1620.4|1614.4|1584.8|1578|235
1584518400000|2020-03-18 08:00:00|1616.6|1610.6|1654.9|1648.9|1661.4|1655.4|1614.4|1608.4|594
1584522000000|2020-03-18 09:00:00|1655.1|1649.1|1665.1|1659.1|1665.1|1659.1|1651.1|1645.1|428
1584525600000|2020-03-18 10:00:00|1665.6|1659.6|1678.9|1672.9|1682.4|1676.4|1658.9|1652.9|419
1584529200000|2020-03-18 11:00:00|1678.3|1672.3|1651.9|1645.9|1682.9|1676.9|1648.6|1642.6|346
1584532800000|2020-03-18 12:00:00|1651.6|1645.6|1625.5|1619.5|1651.6|1645.6|1622.4|1616.4|459
1584536400000|2020-03-18 13:00:00|1625.4|1619.4|1619.4|1613.4|1631.4|1625.4|1600.4|1592.5|831
1584540000000|2020-03-18 14:00:00|1618.6|1612.6|1630.9|1624.9|1637.6|1631.6|1617.6|1611.6|470
1584543600000|2020-03-18 15:00:00|1631.6|1625.6|1651.1|1645.1|1652.1|1646.1|1630.6|1624.6|415
1584547200000|2020-03-18 16:00:00|1649.9|1643.9|1657.3|1651.3|1679.4|1673.4|1646.4|1640.4|619
1584550800000|2020-03-18 17:00:00|1656.6|1650.6|1655.1|1649.1|1662.5|1656.5|1648.4|1642.4|195
1584579600000|2020-03-19 01:00:00|1662|1650.8|1615.3|1609.3|1662|1650.8|1609.9|1603.9|934
1584583200000|2020-03-19 02:00:00|1616.4|1610.4|1606.5|1600.5|1616.6|1610.6|1605.6|1599.6|223
1584586800000|2020-03-19 03:00:00|1606.1|1600.1|1621.8|1615.8|1630.8|1624.8|1604.5|1598.5|250
1584590400000|2020-03-19 04:00:00|1621.6|1615.6|1623.9|1617.9|1629.6|1623.6|1621.5|1615.5|123
1584594000000|2020-03-19 05:00:00|1624|1618|1626.5|1620.5|1629.6|1623.6|1618.3|1612.3|137
1584597600000|2020-03-19 06:00:00|1626.8|1620.8|1634.6|1628.6|1638.3|1632.3|1624.3|1618|305
1584601200000|2020-03-19 07:00:00|1635.1|1629.1|1651.6|1645.6|1654|1648|1633.8|1627.8|179
1584604800000|2020-03-19 08:00:00|1651.4|1645.4|1659.6|1653.6|1664.9|1658.9|1643.6|1637.6|411
1584608400000|2020-03-19 09:00:00|1659.9|1653.9|1659.6|1653.6|1665.4|1659.4|1643.6|1637.6|384
1584612000000|2020-03-19 10:00:00|1659.1|1653.1|1647.6|1641.6|1660.6|1654.6|1643.9|1637.9|203
1584615600000|2020-03-19 11:00:00|1648.1|1642.1|1664.4|1658.4|1689.4|1683.4|1647.1|1641.1|464
1584619200000|2020-03-19 12:00:00|1663.4|1657.4|1677.6|1671.6|1683.3|1677.3|1661.9|1655.9|356
1584622800000|2020-03-19 13:00:00|1677.4|1671.4|1681.1|1675.1|1685.4|1679.4|1668.4|1662.4|564
1584626400000|2020-03-19 14:00:00|1680.9|1674.9|1668.9|1662.9|1682.6|1676.6|1665.4|1659.4|494
1584630000000|2020-03-19 15:00:00|1668.6|1662.6|1664.9|1658.9|1680.4|1674.4|1664.6|1658.6|436
1584633600000|2020-03-19 16:00:00|1664.6|1658.6|1640.1|1634.1|1665.4|1659.4|1631.6|1625.6|510
1584637200000|2020-03-19 17:00:00|1640.8|1634.8|1643.6|1637.6|1643.6|1637.6|1638.1|1632.1|82
1584666000000|2020-03-20 01:00:00|1646.5|1635.3|1647.1|1641.1|1649.5|1643.5|1629.8|1623.8|448
1584669600000|2020-03-20 02:00:00|1647.9|1641.9|1638|1632|1647.9|1641.9|1637|1631|206
1584673200000|2020-03-20 03:00:00|1638.1|1632.1|1637.3|1631.3|1638.4|1632.4|1632.6|1626.6|112
1584676800000|2020-03-20 04:00:00|1637.4|1631.4|1632.3|1626.3|1639.8|1633.8|1631.6|1625.6|90
1584680400000|2020-03-20 05:00:00|1632|1626|1636.5|1630.5|1639|1633|1628.6|1622.6|177
1584684000000|2020-03-20 06:00:00|1637.6|1631.6|1650.4|1644.4|1654.5|1648.5|1637.4|1631.4|157
1584687600000|2020-03-20 07:00:00|1650.6|1644.6|1685.1|1679.1|1685.1|1679.1|1644.9|1638.9|205
1584691200000|2020-03-20 08:00:00|1685.4|1679.4|1694.8|1688.8|1702.8|1696.8|1681.9|1675.9|374
1584694800000|2020-03-20 09:00:00|1696|1690|1683.8|1677.8|1703|1697|1679.3|1673.3|456
1584698400000|2020-03-20 10:00:00|1683.5|1677.5|1688.8|1682.8|1688.8|1682.8|1676.5|1670.5|208
1584702000000|2020-03-20 11:00:00|1688.5|1682.5|1679.5|1673.5|1689.5|1683.5|1675.8|1669.8|133
1584705600000|2020-03-20 12:00:00|1679|1673|1684.5|1678.5|1689.3|1683.3|1678.3|1672.3|146
1584709200000|2020-03-20 13:00:00|1685|1679|1677.5|1671.5|1697.5|1691.5|1676.8|1670.8|499
1584712800000|2020-03-20 14:00:00|1677.8|1671.8|1684.8|1678.8|1689.8|1683.8|1677.8|1671.8|173
1584716400000|2020-03-20 15:00:00|1684.5|1678.5|1654.3|1648.3|1684.8|1678.8|1650|1644|318
1584720000000|2020-03-20 16:00:00|1655|1649|1648.6|1642.6|1667.5|1661.5|1642.3|1636.3|383
1584723600000|2020-03-20 17:00:00|1648.4|1642.4|1641.6|1635.6|1651.1|1645.1|1640.1|1634.1|103
1584925200000|2020-03-23 01:00:00|1643.8|1632.5|1620.1|1614.1|1643.8|1632.5|1610.6|1604.6|213
1584928800000|2020-03-23 02:00:00|1619.9|1613.9|1635.6|1629.6|1635.6|1629.6|1618.1|1612.1|164
1584932400000|2020-03-23 03:00:00|1635.4|1629.4|1630.6|1624.6|1635.9|1629.9|1629.4|1623.4|191
1584936000000|2020-03-23 04:00:00|1630.4|1624.4|1634.4|1628.4|1635.6|1629.6|1630.4|1624.4|23
1584939600000|2020-03-23 05:00:00|1634.1|1628.1|1631.9|1625.9|1634.9|1628.9|1627.9|1621.9|57
1584943200000|2020-03-23 06:00:00|1631.6|1625.6|1636.9|1630.9|1641.6|1635.6|1629.1|1623.1|158
1584946800000|2020-03-23 07:00:00|1637.1|1631.1|1637.5|1631.5|1640.1|1634.1|1629.6|1623.6|52
1584950400000|2020-03-23 08:00:00|1637.3|1631.3|1634.8|1628.8|1652|1646|1634.3|1628.3|251
1584954000000|2020-03-23 09:00:00|1634.5|1628.5|1631.8|1625.8|1647.5|1641.5|1631.3|1625.3|373
1584957600000|2020-03-23 10:00:00|1632|1626|1630.5|1624.5|1635.3|1629.3|1629|1623|144
1584961200000|2020-03-23 11:00:00|1630.8|1624.8|1623|1617|1632|1626|1618.3|1612.3|158
1584964800000|2020-03-23 12:00:00|1622.8|1616.8|1623.8|1617.8|1640|1634|1618.3|1612.3|340
1584968400000|2020-03-23 13:00:00|1623.5|1617.5|1626|1620|1629|1623|1615.3|1609.3|239
1584972000000|2020-03-23 14:00:00|1625.5|1619.5|1612|1606|1628.5|1622.5|1607.8|1601.8|338
1584975600000|2020-03-23 15:00:00|1611.8|1605.8|1597.5|1591.5|1612|1606|1583.8|1577.8|630
1584979200000|2020-03-23 16:00:00|1597.3|1591.3|1617.9|1611.9|1627.3|1621.3|1597|1591|410
1584982800000|2020-03-23 17:00:00|1617.6|1611.6|1619.4|1613.4|1622|1616|1615.8|1609.8|66
1585011600000|2020-03-24 01:00:00|1621.5|1610.3|1638.1|1632.1|1642.9|1636.9|1621.5|1610.3|176
1585015200000|2020-03-24 02:00:00|1637.9|1631.9|1640.6|1634.6|1644.6|1638.6|1637.1|1631.1|196
1585018800000|2020-03-24 03:00:00|1640.9|1634.9|1637.9|1631.9|1643.1|1637.1|1637.4|1631.4|116
1585022400000|2020-03-24 04:00:00|1637.6|1631.6|1636.9|1630.9|1638.6|1632.6|1636.6|1630.6|17
1585026000000|2020-03-24 05:00:00|1636.6|1630.6|1640.4|1634.4|1641.9|1635.9|1630.9|1624.9|264
1585029600000|2020-03-24 06:00:00|1640.1|1634.1|1638.6|1632.6|1644.4|1638.4|1636.1|1630.1|223
1585033200000|2020-03-24 07:00:00|1638.4|1632.4|1642.5|1636.5|1644.3|1638.3|1635.1|1629.1|73
1585036800000|2020-03-24 08:00:00|1642.3|1636.3|1626|1620|1647.3|1641.3|1625.3|1619.3|167
1585040400000|2020-03-24 09:00:00|1626.5|1620.5|1648.8|1642.8|1650.8|1644.8|1623.5|1617.5|187
1585044000000|2020-03-24 10:00:00|1648.3|1642.3|1641.5|1635.5|1650|1644|1641.5|1635.5|76
1585047600000|2020-03-24 11:00:00|1641.8|1635.8|1643.3|1637.3|1646.5|1640.5|1638|1632|126
1585051200000|2020-03-24 12:00:00|1642.8|1636.8|1639|1633|1644.3|1638.3|1635|1629|213
1585054800000|2020-03-24 13:00:00|1638.8|1632.8|1633.3|1627.3|1646.3|1640.3|1630.3|1624.3|497
1585058400000|2020-03-24 14:00:00|1633|1627|1636.8|1630.8|1636.8|1630.8|1626.5|1620.5|203
1585062000000|2020-03-24 15:00:00|1637|1631|1608.5|1602.5|1646|1640|1608.3|1602.3|316
1585065600000|2020-03-24 16:00:00|1608|1602|1598.1|1592.1|1609|1603|1584.5|1578.5|684
1585069200000|2020-03-24 17:00:00|1597.6|1591.6|1600.1|1594.1|1600.9|1594.9|1597.4|1591.4|70
1585098000000|2020-03-25 01:00:00|1613.8|1600.8|1623.9|1617.9|1627.9|1621.9|1613.8|1600.8|311
1585101600000|2020-03-25 02:00:00|1624.1|1618.1|1624.6|1618.6|1625.4|1619.4|1619.4|1613.4|133
1585105200000|2020-03-25 03:00:00|1624.4|1618.4|1615.4|1609.4|1624.4|1618.4|1611.9|1605.9|126
1585108800000|2020-03-25 04:00:00|1615.9|1609.9|1617.6|1611.6|1617.9|1611.9|1615.4|1609.4|17
1585112400000|2020-03-25 05:00:00|1617.4|1611.4|1621.1|1615.1|1624.6|1618.6|1616.4|1610.4|117
1585116000000|2020-03-25 06:00:00|1621.6|1615.6|1626.9|1620.9|1628.6|1622.6|1620.9|1614.9|123
1585119600000|2020-03-25 07:00:00|1627.1|1621.1|1623.8|1617.8|1627.6|1621.6|1610.1|1604.1|141
1585123200000|2020-03-25 08:00:00|1623.5|1617.5|1607.8|1601.8|1623.5|1617.5|1601.8|1595.8|160
1585126800000|2020-03-25 09:00:00|1607.5|1601.5|1594|1588|1610|1604|1587|1581|211
1585130400000|2020-03-25 10:00:00|1594.3|1588.3|1597.8|1591.8|1601.5|1595.5|1593.3|1587.3|143
1585134000000|2020-03-25 11:00:00|1597.5|1591.5|1608|1602|1608.3|1602.3|1592|1586|169
1585137600000|2020-03-25 12:00:00|1608.3|1602.3|1610.3|1604.3|1617.3|1611.3|1606|1600|321
1585141200000|2020-03-25 13:00:00|1610|1604|1622.8|1616.8|1624.5|1618.5|1609.3|1603.3|173
1585144800000|2020-03-25 14:00:00|1622.5|1616.5|1622.8|1616.8|1630.5|1624.5|1620.8|1614.8|177
1585148400000|2020-03-25 15:00:00|1623.3|1617.3|1646.5|1640.5|1647.8|1641.8|1623.3|1617.3|293
1585152000000|2020-03-25 16:00:00|1645.8|1639.8|1642.9|1636.9|1651.8|1645.8|1641.8|1635.8|290
1585155600000|2020-03-25 17:00:00|1642.6|1636.6|1650.1|1644.1|1650.1|1644.1|1642.4|1636.4|51
1585184400000|2020-03-26 01:00:00|1652.5|1641.3|1650.1|1644.1|1655.1|1649.1|1648.1|1641.3|166
1585188000000|2020-03-26 02:00:00|1649.9|1643.9|1648.9|1642.9|1650.1|1644.1|1643.4|1637.4|95
1585191600000|2020-03-26 03:00:00|1649.1|1643.1|1651.1|1645.1|1652.9|1646.9|1648.4|1642.4|68
1585195200000|2020-03-26 04:00:00|1650.9|1644.9|1651.1|1645.1|1651.1|1645.1|1650.9|1644.9|4
1585198800000|2020-03-26 05:00:00|1650.9|1644.9|1650.4|1644.4|1652.1|1646.1|1649.1|1643.1|47
1585202400000|2020-03-26 06:00:00|1650.6|1644.6|1647.9|1641.9|1658.1|1652.1|1647.9|1641.9|401
1585206000000|2020-03-26 07:00:00|1646.4|1640.4|1645.5|1639.5|1649.9|1643.9|1644.1|1638.1|125
1585209600000|2020-03-26 08:00:00|1645.8|1639.8|1642.5|1636.5|1657.3|1651.3|1640.8|1634.8|231
1585213200000|2020-03-26 09:00:00|1642.3|1636.3|1649|1643|1651|1645|1638.5|1632.5|207
1585216800000|2020-03-26 10:00:00|1648.8|1642.8|1657.5|1651.5|1658.5|1652.5|1647.5|1641.5|117
1585220400000|2020-03-26 11:00:00|1657.3|1651.3|1670.3|1664.3|1672.5|1666.5|1656.8|1650.8|180
1585224000000|2020-03-26 12:00:00|1670.5|1664.5|1674.3|1668.3|1674.3|1668.3|1660.9|1654.9|259
1585227600000|2020-03-26 13:00:00|1674.5|1668.5|1688.8|1682.8|1693.5|1687.5|1672.5|1666.5|290
1585231200000|2020-03-26 14:00:00|1688|1682|1690|1684|1695.5|1689.5|1685.5|1679.5|247
1585234800000|2020-03-26 15:00:00|1690.3|1684.3|1693.5|1687.5|1698.5|1692.5|1685.8|1679.8|353
1585238400000|2020-03-26 16:00:00|1693.8|1687.8|1698.6|1692.6|1700.8|1694.8|1683.3|1677.3|388
1585242000000|2020-03-26 17:00:00|1698.4|1692.4|1690.1|1684.1|1698.4|1692.4|1687.6|1681.6|114
1585270800000|2020-03-27 01:00:00|1695.5|1684.3|1710.4|1704.4|1715.1|1709.1|1695.5|1684.3|243
1585274400000|2020-03-27 02:00:00|1710.1|1704.1|1703.9|1697.9|1711.4|1705.4|1701.4|1695.4|153
1585278000000|2020-03-27 03:00:00|1704.6|1698.6|1708.4|1702.4|1708.4|1702.4|1701.9|1695.9|95
1585281600000|2020-03-27 04:00:00|1708.6|1702.6|1709.1|1703.1|1710.4|1704.4|1708.6|1702.6|13
1585285200000|2020-03-27 05:00:00|1709.4|1703.4|1703.1|1697.1|1709.6|1703.6|1703.1|1697.1|106
1585288800000|2020-03-27 06:00:00|1703.4|1697.4|1720.4|1714.4|1724.1|1718.1|1702.6|1696.6|389
1585292400000|2020-03-27 07:00:00|1719.6|1713.6|1719.8|1713.8|1720.9|1714.9|1715.6|1709.6|82
1585296000000|2020-03-27 08:00:00|1720|1714|1713|1707|1731.8|1725.8|1712|1706|221
1585299600000|2020-03-27 09:00:00|1712.5|1706.5|1701.8|1695.8|1713.3|1707.3|1701.5|1695.5|162
1585303200000|2020-03-27 10:00:00|1701.5|1695.5|1703|1697|1712.8|1706.8|1697.3|1691.3|151
1585306800000|2020-03-27 11:00:00|1703.3|1697.3|1711.5|1705.5|1715.8|1709.8|1703|1697|107
1585310400000|2020-03-27 12:00:00|1711.3|1705.3|1709|1703|1712|1706|1698|1692|196
1585314000000|2020-03-27 13:00:00|1709.3|1703.3|1727|1721|1727.5|1721.5|1708|1702|282
1585317600000|2020-03-27 14:00:00|1727.5|1721.5|1735.8|1729.8|1737.3|1731.3|1723.8|1717.8|438
1585321200000|2020-03-27 15:00:00|1736|1730|1725|1719|1737|1731|1717.3|1711.3|373
1585324800000|2020-03-27 16:00:00|1725.3|1719.3|1703.9|1697.9|1732.3|1726.3|1698|1692|341
1585328400000|2020-03-27 17:00:00|1703.1|1697.1|1699.9|1693.9|1704.9|1698.9|1698.6|1692.6|105
1585526400000|2020-03-30 00:00:00|1696|1684.8|1676.9|1670.9|1696|1684.8|1669.6|1663.6|130
1585530000000|2020-03-30 01:00:00|1677.4|1671.4|1679.4|1673.4|1682.1|1676.1|1667.9|1661.9|338
1585533600000|2020-03-30 02:00:00|1679.6|1673.6|1688.1|1682.1|1690.1|1684.1|1679.6|1673.6|148
1585537200000|2020-03-30 03:00:00|1688.6|1682.6|1689.6|1683.6|1691.9|1685.9|1685.9|1679.9|175
1585540800000|2020-03-30 04:00:00|1689.4|1683.4|1689.4|1683.4|1690.4|1684.4|1689.4|1683.4|9
1585544400000|2020-03-30 05:00:00|1689.6|1683.6|1701.1|1695.1|1701.1|1695.1|1688.4|1682.4|112
1585548000000|2020-03-30 06:00:00|1700.9|1694.9|1688.5|1682.5|1701.6|1695.6|1684|1678|180
1585551600000|2020-03-30 07:00:00|1688.3|1682.3|1687.8|1681.8|1691.8|1685.8|1676.5|1670.5|197
1585555200000|2020-03-30 08:00:00|1688.5|1682.5|1686.3|1680.3|1696|1690|1683.8|1677.8|198
1585558800000|2020-03-30 09:00:00|1686.5|1680.5|1692.5|1686.5|1696.3|1690.3|1686|1680|191
1585562400000|2020-03-30 10:00:00|1692.3|1686.3|1696|1690|1699.3|1693.3|1692|1686|115
1585566000000|2020-03-30 11:00:00|1695.8|1689.8|1702.3|1696.3|1705.5|1699.5|1695.3|1689.3|141
1585569600000|2020-03-30 12:00:00|1702.8|1696.8|1711|1705|1711.5|1705.5|1700.8|1694.8|177
1585573200000|2020-03-30 13:00:00|1711.3|1705.3|1709|1703|1715.5|1709.5|1708.3|1702.3|149
1585576800000|2020-03-30 14:00:00|1708.8|1702.8|1710.5|1704.5|1716.5|1710.5|1699.5|1693.5|304
1585580400000|2020-03-30 15:00:00|1711|1705|1707.5|1701.5|1717.8|1711.8|1701.5|1695.5|434
1585584000000|2020-03-30 16:00:00|1708|1702|1706.6|1700.6|1709.5|1703.5|1704.3|1698.3|48
1585612800000|2020-03-31 00:00:00|1710.1|1704.1|1711.9|1705.9|1713.9|1707.9|1708.6|1702.6|206
1585616400000|2020-03-31 01:00:00|1712.1|1706.1|1712.4|1706.4|1718.9|1712.9|1709.6|1703.6|148
1585620000000|2020-03-31 02:00:00|1712.1|1706.1|1710.4|1704.4|1716.9|1710.9|1710.4|1704.4|183
1585623600000|2020-03-31 03:00:00|1710.1|1704.1|1710.6|1704.6|1710.6|1704.6|1707.4|1701.4|72
1585627200000|2020-03-31 04:00:00|1710.9|1704.9|1711.9|1705.9|1712.9|1706.9|1710.4|1704.4|25
1585630800000|2020-03-31 05:00:00|1711.6|1705.6|1715.4|1709.4|1719.9|1713.9|1710.6|1704.6|260
1585634400000|2020-03-31 06:00:00|1714.9|1708.9|1713.5|1707.5|1721.1|1715.1|1712.4|1706.4|102
1585638000000|2020-03-31 07:00:00|1713.8|1707.8|1714.8|1708.8|1717.5|1711.5|1712.3|1706.3|100
1585641600000|2020-03-31 08:00:00|1715.3|1709.3|1724.8|1718.8|1731.3|1725.3|1714.5|1708.5|141
1585645200000|2020-03-31 09:00:00|1725.8|1719.8|1728|1722|1728.8|1722.8|1719.5|1713.5|101
1585648800000|2020-03-31 10:00:00|1727.3|1721.3|1729|1723|1732|1726|1725.5|1719.5|147
1585652400000|2020-03-31 11:00:00|1728.3|1722.3|1719.3|1713.3|1728.3|1722.3|1718.8|1712.8|178
1585656000000|2020-03-31 12:00:00|1719.8|1713.8|1732|1726|1732|1726|1719.3|1713.3|112
1585659600000|2020-03-31 13:00:00|1732.5|1726.5|1730.5|1724.5|1739.3|1733.3|1723.5|1717.5|385
1585663200000|2020-03-31 14:00:00|1731|1725|1742.8|1736.8|1746.3|1740.3|1727.5|1721.5|305
1585666800000|2020-03-31 15:00:00|1742.5|1736.5|1753|1747|1757.5|1751.5|1737.8|1731.8|684
1585670400000|2020-03-31 16:00:00|1752.5|1746.5|1748.4|1742.4|1753.5|1747.5|1744.5|1738.5|148
1585699200000|2020-04-01 00:00:00|1739.9|1733.9|1742.1|1736.1|1746.4|1740.4|1739.1|1733.1|93
1585702800000|2020-04-01 01:00:00|1742.4|1736.4|1734.4|1728.4|1744.4|1738.4|1733.6|1727.6|408
1585706400000|2020-04-01 02:00:00|1734.6|1728.6|1729.9|1723.9|1734.9|1728.9|1728.6|1722.6|154
1585710000000|2020-04-01 03:00:00|1730.1|1724.1|1727.4|1721.4|1730.4|1724.4|1727.4|1721.4|71
1585713600000|2020-04-01 04:00:00|1727.6|1721.6|1730.1|1724.1|1730.1|1724.1|1727.6|1721.6|15
1585717200000|2020-04-01 05:00:00|1729.9|1723.9|1725.6|1719.6|1730.4|1724.4|1723.1|1717.1|134
1585720800000|2020-04-01 06:00:00|1725.1|1719.1|1718.3|1712.3|1726.6|1720.6|1714.9|1708.9|239
1585724400000|2020-04-01 07:00:00|1718.5|1712.5|1714.5|1708.5|1719.8|1713.8|1707.8|1701.8|284
1585728000000|2020-04-01 08:00:00|1714.8|1708.8|1719|1713|1719.5|1713.5|1710.8|1704.8|265
1585731600000|2020-04-01 09:00:00|1719.3|1713.3|1723.3|1717.3|1727|1721|1715.5|1709.5|170
1585735200000|2020-04-01 10:00:00|1723.8|1717.8|1724|1718|1725.5|1719.5|1719.5|1713.5|112
1585738800000|2020-04-01 11:00:00|1723.8|1717.8|1706.8|1700.8|1723.8|1717.8|1702.8|1696.8|220
1585742400000|2020-04-01 12:00:00|1706.5|1700.5|1702|1696|1709.3|1703.3|1701.8|1695.8|252
1585746000000|2020-04-01 13:00:00|1702.3|1696.3|1695.5|1689.5|1703.5|1697.5|1692.8|1686.8|305
1585749600000|2020-04-01 14:00:00|1695|1689|1709.8|1703.8|1714.5|1708.5|1694.3|1688.3|336
1585753200000|2020-04-01 15:00:00|1708.9|1702.9|1706.5|1700.5|1727.8|1721.8|1703.3|1697.3|594
1585756800000|2020-04-01 16:00:00|1706.3|1700.3|1705.6|1699.6|1707|1701|1702.3|1696.3|67
1585785600000|2020-04-02 00:00:00|1707.6|1701.6|1700.6|1694.6|1708.4|1702.4|1698.4|1692.4|52
1585789200000|2020-04-02 01:00:00|1700.4|1694.4|1691.9|1685.9|1702.4|1696.4|1689.1|1683.1|174
1585792800000|2020-04-02 02:00:00|1692.1|1686.1|1699.6|1693.6|1700.6|1694.6|1692.1|1686.1|97
1585796400000|2020-04-02 03:00:00|1700.1|1694.1|1701.9|1695.9|1703.1|1697.1|1700.1|1694.1|49
1585800000000|2020-04-02 04:00:00|1701.6|1695.6|1700.9|1694.9|1701.9|1695.9|1700.9|1694.9|17
1585803600000|2020-04-02 05:00:00|1700.1|1694.1|1706.9|1700.9|1709.4|1703.4|1699.9|1693.9|111
1585807200000|2020-04-02 06:00:00|1706.6|1700.6|1711.5|1705.5|1719.4|1713.4|1706.1|1700.1|423
1585810800000|2020-04-02 07:00:00|1711.3|1705.3|1707|1701|1718.5|1712.5|1706.8|1700.8|108
1585814400000|2020-04-02 08:00:00|1706.8|1700.8|1704.5|1698.5|1712.3|1706.3|1701.8|1695.8|114
1585818000000|2020-04-02 09:00:00|1704.8|1698.8|1709.5|1703.5|1711.4|1705.4|1701.8|1695.8|153
1585821600000|2020-04-02 10:00:00|1709|1703|1705.5|1699.5|1710.8|1704.8|1699.3|1693.3|127
1585825200000|2020-04-02 11:00:00|1706.3|1700.3|1701.8|1695.8|1706.3|1700.3|1696.3|1690.3|235
1585828800000|2020-04-02 12:00:00|1702|1696|1703.8|1697.8|1711.3|1705.3|1699.3|1693.3|208
1585832400000|2020-04-02 13:00:00|1704|1698|1700|1694|1706|1700|1699.5|1693.5|256
1585836000000|2020-04-02 14:00:00|1700.5|1694.5|1717|1711|1726.5|1720.5|1700.5|1694.5|313
1585839600000|2020-04-02 15:00:00|1716.5|1710.5|1700.8|1694.8|1717.3|1711.3|1698.5|1692.5|400
1585843200000|2020-04-02 16:00:00|1701|1695|1701.6|1695.6|1701.8|1695.8|1698.8|1692.8|97
1585872000000|2020-04-03 00:00:00|1701.1|1695.1|1699.6|1693.6|1702.1|1696.1|1699.1|1693.1|31
1585875600000|2020-04-03 01:00:00|1700.1|1694.1|1699.9|1693.9|1702.1|1696.1|1697.1|1691.1|181
1585879200000|2020-04-03 02:00:00|1700.1|1694.1|1700.1|1694.1|1701.4|1695.4|1698.6|1692.6|119
1585882800000|2020-04-03 03:00:00|1699.9|1693.9|1698.9|1692.9|1699.9|1693.9|1698.4|1692.4|20
1585886400000|2020-04-03 04:00:00|1698.6|1692.6|1698.6|1692.6|1698.9|1692.9|1698.4|1692.4|7
1585890000000|2020-04-03 05:00:00|1698.9|1692.9|1708.1|1702.1|1708.1|1702.1|1696.6|1690.6|253
1585893600000|2020-04-03 06:00:00|1707.6|1701.6|1702.3|1696.3|1709.9|1703.9|1701.3|1695.3|251
1585897200000|2020-04-03 07:00:00|1702|1696|1699|1693|1705.8|1699.8|1696.5|1690.5|158
1585900800000|2020-04-03 08:00:00|1699.3|1693.3|1699.8|1693.8|1706.3|1700.3|1697.5|1691.5|99
1585904400000|2020-04-03 09:00:00|1699.5|1693.5|1685.8|1679.8|1699.5|1693.5|1683.3|1677.3|148
1585908000000|2020-04-03 10:00:00|1685.5|1679.5|1681.3|1675.3|1686.8|1680.8|1681.3|1675.3|48
1585911600000|2020-04-03 11:00:00|1681|1675|1684.8|1678.8|1684.8|1678.8|1672.3|1666.3|307
1585915200000|2020-04-03 12:00:00|1685.8|1679.8|1679.6|1673.6|1685.8|1679.8|1674.3|1668.3|180
1585918800000|2020-04-03 13:00:00|1680.6|1674.6|1677.9|1671.9|1683.1|1677.1|1676.9|1670.9|81
1585922400000|2020-04-03 14:00:00|1678.4|1672.4|1665.6|1659.6|1678.4|1672.4|1659.1|1653.1|213
1585926000000|2020-04-03 15:00:00|1665.4|1659.4|1657.9|1651.9|1667.6|1661.6|1651.1|1645.1|229
1585929600000|2020-04-03 16:00:00|1659.1|1653.1|1662.8|1656.8|1668.9|1662.9|1657.9|1651.9|100
1586131200000|2020-04-06 00:00:00|1668|1662.4|1671.1|1665.1|1671.1|1665.1|1663.4|1657.4|39
1586134800000|2020-04-06 01:00:00|1672.8|1666.8|1672.4|1666.4|1678.6|1672.6|1672.1|1666.1|46
1586138400000|2020-04-06 02:00:00|1671.9|1665.9|1671.4|1665.4|1671.9|1665.9|1671.4|1665.4|2
1586142000000|2020-04-06 03:00:00|1673.4|1667.4|1675.6|1669.6|1678.1|1672.1|1673.4|1667.4|11
1586145600000|2020-04-06 04:00:00|1677.1|1671.1|1677.4|1671.4|1678.1|1672.1|1677.1|1671.1|8
1586149200000|2020-04-06 05:00:00|1676.4|1670.4|1675.1|1669.1|1677.1|1671.1|1674.6|1668.6|23
1586152800000|2020-04-06 06:00:00|1675.6|1669.6|1670|1664|1684.4|1678.4|1669.4|1663.4|65
1586156400000|2020-04-06 07:00:00|1669.3|1663.3|1672|1666|1685.8|1679.8|1669.3|1663.3|130
1586160000000|2020-04-06 08:00:00|1670.8|1664.8|1656.8|1650.8|1671|1665|1655.3|1649.3|158
1586163600000|2020-04-06 09:00:00|1657.5|1651.5|1648.5|1642.5|1659.8|1653.8|1648|1642|109
1586167200000|2020-04-06 10:00:00|1650|1644|1646|1640|1650|1644|1641.8|1635.8|114
1586170800000|2020-04-06 11:00:00|1646.3|1640.3|1653.5|1647.5|1653.5|1647.5|1643.3|1637.3|260
1586174400000|2020-04-06 12:00:00|1653.8|1647.8|1666.3|1660.3|1671.3|1665.3|1653.5|1647.5|282
1586178000000|2020-04-06 13:00:00|1666.8|1660.8|1661.3|1655.3|1671.3|1665.3|1654.8|1648.8|204
1586181600000|2020-04-06 14:00:00|1660.8|1654.8|1672.8|1666.8|1675.3|1669.3|1656.3|1650.3|270
1586185200000|2020-04-06 15:00:00|1671.3|1665.3|1679.5|1673.5|1681|1675|1670.3|1664.3|318
1586188800000|2020-04-06 16:00:00|1679.8|1673.8|1679.4|1673.4|1681.4|1675.4|1677.5|1671.5|41
1586217600000|2020-04-07 00:00:00|1683.6|1677.6|1688.9|1682.9|1689.9|1683.9|1683.6|1677.6|31
1586221200000|2020-04-07 01:00:00|1689.1|1683.1|1693.9|1687.9|1709.9|1703.9|1689.1|1683.1|397
1586224800000|2020-04-07 02:00:00|1694.1|1688.1|1701.4|1695.4|1701.6|1695.6|1694.1|1688.1|111
1586228400000|2020-04-07 03:00:00|1701.9|1695.9|1700.4|1694.4|1704.6|1698.6|1699.4|1693.4|39
1586232000000|2020-04-07 04:00:00|1699.1|1693.1|1698.1|1692.1|1699.1|1693.1|1697.6|1691.6|11
1586235600000|2020-04-07 05:00:00|1697.9|1691.9|1705.6|1699.6|1706.9|1700.9|1697.1|1691.1|62
1586239200000|2020-04-07 06:00:00|1705.4|1699.4|1703.5|1697.5|1711.6|1705.6|1699.9|1693.9|217
1586242800000|2020-04-07 07:00:00|1703.8|1697.8|1703.5|1697.5|1707.8|1701.8|1701.8|1695.8|150
1586246400000|2020-04-07 08:00:00|1702.8|1696.8|1710.8|1704.8|1710.8|1704.8|1700.8|1694.8|84
1586250000000|2020-04-07 09:00:00|1712|1706|1716.3|1710.3|1719.8|1713.8|1712|1706|100
1586253600000|2020-04-07 10:00:00|1716|1710|1710|1704|1722|1716|1710|1704|181
1586257200000|2020-04-07 11:00:00|1709.8|1703.8|1718.3|1712.3|1718.3|1712.3|1708.3|1702.3|167
1586260800000|2020-04-07 12:00:00|1718.5|1712.5|1708.3|1702.3|1720.3|1714.3|1706.3|1700.3|138
1586264400000|2020-04-07 13:00:00|1708.5|1702.5|1707.3|1701.3|1712.8|1706.8|1704.5|1698.5|108
1586268000000|2020-04-07 14:00:00|1707.5|1701.5|1716.8|1710.8|1718.3|1712.3|1703.3|1697.3|245
1586271600000|2020-04-07 15:00:00|1716.5|1710.5|1739.3|1733.3|1743|1737|1715.3|1709.3|667
1586275200000|2020-04-07 16:00:00|1738.8|1732.8|1737.4|1731.4|1741.5|1735.5|1729.8|1723.8|173
1586304000000|2020-04-08 00:00:00|1726.1|1720.1|1722.9|1716.9|1727.1|1721.1|1720.4|1714.4|120
1586307600000|2020-04-08 01:00:00|1723.1|1717.1|1721.6|1715.6|1725.6|1719.6|1715.4|1709.4|370
1586311200000|2020-04-08 02:00:00|1720.9|1714.9|1719.9|1713.9|1727.9|1721.9|1718.4|1712.4|182
1586314800000|2020-04-08 03:00:00|1720.1|1714.1|1716.9|1710.9|1722.9|1716.9|1716.4|1710.4|61
1586318400000|2020-04-08 04:00:00|1717.1|1711.1|1720.6|1714.6|1720.6|1714.6|1717.1|1711.1|22
1586322000000|2020-04-08 05:00:00|1721.1|1715.1|1720.1|1714.1|1728.6|1722.6|1717.4|1711.4|285
1586325600000|2020-04-08 06:00:00|1719.4|1713.4|1720|1714|1722.3|1716.3|1716.6|1710.6|176
1586329200000|2020-04-08 07:00:00|1720.5|1714.5|1719.8|1713.8|1722.8|1716.8|1715|1709|166
1586332800000|2020-04-08 08:00:00|1719.3|1713.3|1726.5|1720.5|1726.8|1720.8|1714.8|1708.8|215
1586336400000|2020-04-08 09:00:00|1725.6|1719.6|1726.3|1720.3|1735.5|1729.5|1723.8|1717.8|207
1586340000000|2020-04-08 10:00:00|1726.8|1720.8|1723|1717|1728|1722|1715.3|1709.3|210
1586343600000|2020-04-08 11:00:00|1723.3|1717.3|1720.8|1714.8|1730|1724|1714.8|1708.8|237
1586347200000|2020-04-08 12:00:00|1721|1715|1729.3|1723.3|1730.3|1724.3|1717|1711|251
1586350800000|2020-04-08 13:00:00|1729|1723|1732.8|1726.8|1736|1730|1726.3|1720.3|216
1586354400000|2020-04-08 14:00:00|1733|1727|1724.8|1718.8|1736|1730|1718.8|1712.8|268
1586358000000|2020-04-08 15:00:00|1725|1719|1716.8|1710.8|1730.8|1724.8|1714.3|1708.3|339
1586361600000|2020-04-08 16:00:00|1717|1711|1714.9|1708.9|1717.8|1711.8|1714.4|1708.4|60
1586390400000|2020-04-09 00:00:00|1717.4|1711.4|1721.1|1715.1|1721.6|1715.6|1715.4|1709.4|35
1586394000000|2020-04-09 01:00:00|1721.4|1715.4|1719.4|1713.4|1721.6|1715.6|1717.9|1711.9|150
1586397600000|2020-04-09 02:00:00|1719.1|1713.1|1719.1|1713.1|1721.9|1715.9|1716.1|1710.1|94
1586401200000|2020-04-09 03:00:00|1719.4|1713.4|1721.4|1715.4|1722.1|1716.1|1719.4|1713.4|41
1586404800000|2020-04-09 04:00:00|1720.6|1714.6|1719.4|1713.4|1720.6|1714.6|1719.4|1713.4|4
1586408400000|2020-04-09 05:00:00|1719.1|1713.1|1713.1|1707.1|1719.6|1713.6|1711.6|1705.6|109
1586412000000|2020-04-09 06:00:00|1713.4|1707.4|1719|1713|1722.4|1716.4|1713.4|1707.4|224
1586415600000|2020-04-09 07:00:00|1718.8|1712.8|1709.8|1703.8|1719.5|1713.5|1709.8|1703.8|192
1586419200000|2020-04-09 08:00:00|1710.3|1704.3|1721.3|1715.3|1721.5|1715.5|1709.3|1703.3|141
1586422800000|2020-04-09 09:00:00|1721|1715|1715.8|1709.8|1727|1721|1715.5|1709.5|130
1586426400000|2020-04-09 10:00:00|1716|1710|1715.3|1709.3|1716.8|1710.8|1714.3|1708.3|86
1586430000000|2020-04-09 11:00:00|1715.5|1709.5|1710.5|1704.5|1715.8|1709.8|1704|1698|255
1586433600000|2020-04-09 12:00:00|1710.8|1704.8|1716.5|1710.5|1718.8|1712.8|1710.5|1704.5|156
1586437200000|2020-04-09 13:00:00|1716.8|1710.8|1719.3|1713.3|1721.8|1715.8|1715.8|1709.8|118
1586440800000|2020-04-09 14:00:00|1719.5|1713.5|1716.8|1710.8|1727.5|1721.5|1708.3|1702.3|262
1586444400000|2020-04-09 15:00:00|1717.3|1711.3|1724.5|1718.5|1730|1724|1716.5|1710.5|352
1586448000000|2020-04-09 16:00:00|1724.8|1718.8|1724.1|1718.1|1725.8|1719.8|1723.5|1717.5|34
1586822400000|2020-04-14 00:00:00|1730.9|1724.9|1729.9|1723.9|1732.4|1726.4|1724.6|1718.6|80
1586826000000|2020-04-14 01:00:00|1729.4|1723.4|1751.4|1745.4|1752.4|1746.4|1728.6|1722.6|569
1586829600000|2020-04-14 02:00:00|1751.6|1745.6|1744.1|1738.1|1752.1|1746.1|1742.6|1736.6|337
1586833200000|2020-04-14 03:00:00|1743.9|1737.9|1744.9|1738.9|1746.4|1740.4|1741.4|1735.4|212
1586836800000|2020-04-14 04:00:00|1745.1|1739.1|1745.1|1739.1|1746.9|1740.9|1744.9|1738.9|12
1586840400000|2020-04-14 05:00:00|1744.9|1738.9|1748.1|1742.1|1748.4|1742.4|1741.4|1735.4|182
1586844000000|2020-04-14 06:00:00|1747.9|1741.9|1731|1725|1748.1|1742.1|1731|1725|182
1586847600000|2020-04-14 07:00:00|1730.8|1724.8|1719.8|1713.8|1731.5|1725.5|1717.3|1711.3|245
1586851200000|2020-04-14 08:00:00|1719.5|1713.5|1713.5|1707.5|1722.5|1716.5|1713.5|1707.5|207
1586854800000|2020-04-14 09:00:00|1713.3|1707.3|1713.8|1707.8|1719.3|1713.3|1712.8|1706.8|122
1586858400000|2020-04-14 10:00:00|1713.5|1707.5|1711|1705|1715.8|1709.8|1709.8|1703.8|139
1586862000000|2020-04-14 11:00:00|1711.5|1705.5|1711.8|1705.8|1715.8|1709.8|1709.8|1703.8|184
1586865600000|2020-04-14 12:00:00|1712.3|1706.3|1709|1703|1714|1708|1708.3|1702.3|219
1586869200000|2020-04-14 13:00:00|1708.8|1702.8|1713|1707|1713.8|1707.8|1706.3|1700.3|177
1586872800000|2020-04-14 14:00:00|1712.8|1706.8|1712.3|1706.3|1713.8|1707.8|1704.3|1698.3|267
1586876400000|2020-04-14 15:00:00|1712|1706|1699.5|1693.5|1715.8|1709.8|1693.8|1687.8|459
1586880000000|2020-04-14 16:00:00|1700|1694|1702.1|1696.1|1703.8|1697.8|1699.3|1693.3|104
1586908800000|2020-04-15 00:00:00|1701.1|1695.1|1706.4|1700.4|1706.4|1700.4|1700.4|1694.4|56
1586912400000|2020-04-15 01:00:00|1706.1|1700.1|1700.4|1694.4|1708.9|1702.9|1698.1|1692.1|509
1586916000000|2020-04-15 02:00:00|1701.1|1695.1|1703.6|1697.6|1706.9|1700.9|1699.6|1693.6|284
1586919600000|2020-04-15 03:00:00|1703.9|1697.9|1704.6|1698.6|1705.9|1699.9|1703.6|1697.6|40
1586923200000|2020-04-15 04:00:00|1704.4|1698.4|1704.1|1698.1|1705.1|1699.1|1703.6|1697.6|18
1586926800000|2020-04-15 05:00:00|1704.6|1698.6|1703.9|1697.9|1707.4|1701.4|1701.1|1695.1|116
1586930400000|2020-04-15 06:00:00|1703.6|1697.6|1694.5|1688.5|1703.6|1697.6|1694.5|1688.5|133
1586934000000|2020-04-15 07:00:00|1694.8|1688.8|1686.8|1680.8|1697.3|1691.3|1682.5|1676.5|240
1586937600000|2020-04-15 08:00:00|1686.5|1680.5|1691.3|1685.3|1692.3|1686.3|1684|1678|192
1586941200000|2020-04-15 09:00:00|1691.8|1685.8|1691.5|1685.5|1697.5|1691.5|1691|1685|154
1586944800000|2020-04-15 10:00:00|1691.3|1685.3|1693.3|1687.3|1693.5|1687.5|1688.8|1682.8|114
1586948400000|2020-04-15 11:00:00|1693.5|1687.5|1690.3|1684.3|1693.5|1687.5|1687.3|1681.3|170
1586952000000|2020-04-15 12:00:00|1690.8|1684.8|1689.8|1683.8|1691.3|1685.3|1684.3|1678.3|176
1586955600000|2020-04-15 13:00:00|1689.5|1683.5|1702.8|1696.8|1702.8|1696.8|1688.3|1682.3|158
1586959200000|2020-04-15 14:00:00|1702.5|1696.5|1711.3|1705.3|1711.5|1705.5|1698.5|1692.5|155
1586962800000|2020-04-15 15:00:00|1711|1705|1700.5|1694.5|1711.5|1705.5|1694.8|1688.8|378
1586966400000|2020-04-15 16:00:00|1700.3|1694.3|1697.9|1691.9|1702.1|1696.1|1697.6|1691.6|41
1586995200000|2020-04-16 00:00:00|1698.1|1692.1|1695.4|1689.4|1698.4|1692.4|1692.9|1686.9|31
1586998800000|2020-04-16 01:00:00|1695.6|1689.6|1699.4|1693.4|1705.1|1699.1|1695.1|1689.1|438
1587002400000|2020-04-16 02:00:00|1699.1|1693.1|1695.1|1689.1|1701.1|1695.1|1695.1|1689.1|304
1587006000000|2020-04-16 03:00:00|1695.6|1689.6|1700.6|1694.6|1700.6|1694.6|1693.6|1687.6|119
1587009600000|2020-04-16 04:00:00|1700.4|1694.4|1700.4|1694.4|1700.6|1694.6|1700.1|1694.1|7
1587013200000|2020-04-16 05:00:00|1700.1|1694.1|1698.6|1692.6|1702.1|1696.1|1696.6|1690.6|155
1587016800000|2020-04-16 06:00:00|1698.4|1692.4|1699.5|1693.5|1706.4|1700.4|1695.1|1689.1|223
1587020400000|2020-04-16 07:00:00|1699.8|1693.8|1698.5|1692.5|1704.3|1698.3|1696.3|1690.3|150
1587024000000|2020-04-16 08:00:00|1698|1692|1701.5|1695.5|1701.8|1695.8|1691.3|1685.3|177
1587027600000|2020-04-16 09:00:00|1701|1695|1701.8|1695.8|1702.5|1696.5|1696.5|1690.5|106
1587031200000|2020-04-16 10:00:00|1701.3|1695.3|1696|1690|1702.5|1696.5|1693|1687|152
1587034800000|2020-04-16 11:00:00|1696.8|1690.8|1694.8|1688.8|1701.5|1695.5|1693.8|1687.8|156
1587038400000|2020-04-16 12:00:00|1695|1689|1701.8|1695.8|1704|1698|1695|1689|131
1587042000000|2020-04-16 13:00:00|1701.5|1695.5|1702.3|1696.3|1702.8|1696.8|1697.8|1691.8|98
1587045600000|2020-04-16 14:00:00|1702|1696|1690|1684|1702.3|1696.3|1690|1684|96
1587049200000|2020-04-16 15:00:00|1690.5|1684.5|1697.3|1691.3|1700|1694|1690.5|1684.5|165
1587052800000|2020-04-16 16:00:00|1696.8|1690.8|1695.6|1689.6|1697.5|1691.5|1692|1686|47
1587081600000|2020-04-17 00:00:00|1697.6|1691.6|1701.9|1695.9|1704.1|1698.1|1697.6|1691.6|42
1587085200000|2020-04-17 01:00:00|1701.6|1695.6|1704.4|1698.4|1710.4|1704.4|1700.1|1694.1|176
1587088800000|2020-04-17 02:00:00|1704.1|1698.1|1704.9|1698.9|1706.4|1700.4|1703.1|1697.1|51
1587092400000|2020-04-17 03:00:00|1704.6|1698.6|1701.6|1695.6|1705.1|1699.1|1700.4|1694.4|28
1587096000000|2020-04-17 04:00:00|1702.1|1696.1|1701.1|1695.1|1702.4|1696.4|1700.4|1694.4|15
1587099600000|2020-04-17 05:00:00|1700.6|1694.6|1703.9|1697.9|1706.1|1700.1|1700.6|1694.6|59
1587103200000|2020-04-17 06:00:00|1704.1|1698.1|1701.8|1695.8|1705.9|1699.9|1700.9|1694.9|136
1587106800000|2020-04-17 07:00:00|1701.5|1695.5|1693.8|1687.8|1702.8|1696.8|1692.5|1686.5|147
1587110400000|2020-04-17 08:00:00|1694|1688|1689.3|1683.3|1699.3|1693.3|1688.3|1682.3|134
1587114000000|2020-04-17 09:00:00|1689|1683|1683.8|1677.8|1690.8|1684.8|1683.5|1677.5|153
1587117600000|2020-04-17 10:00:00|1684|1678|1676.5|1670.5|1684.5|1678.5|1674.8|1668.8|102
1587121200000|2020-04-17 11:00:00|1677.8|1671.8|1679.5|1673.5|1682.8|1676.8|1675|1669|178
1587124800000|2020-04-17 12:00:00|1679.3|1673.3|1675.3|1669.3|1679.3|1673.3|1666.3|1660.3|199
1587128400000|2020-04-17 13:00:00|1675|1669|1680.3|1674.3|1680.3|1674.3|1671.8|1665.8|170
1587132000000|2020-04-17 14:00:00|1680.8|1674.8|1686.5|1680.5|1693|1687|1679.5|1673.5|133
1587135600000|2020-04-17 15:00:00|1686|1680|1682|1676|1688.8|1682.8|1674.5|1668.5|306
1587139200000|2020-04-17 16:00:00|1682.5|1676.5|1681.1|1675.1|1684.3|1678.3|1679.3|1673.3|62
1587340800000|2020-04-20 00:00:00|1684|1672.8|1680.4|1674.4|1684|1674.4|1674.6|1668.6|71
1587344400000|2020-04-20 01:00:00|1680.9|1674.9|1680.1|1674.1|1684.4|1678.4|1675.6|1669.6|202
1587348000000|2020-04-20 02:00:00|1679.6|1673.6|1679.6|1673.6|1682.9|1676.9|1676.9|1670.9|244
1587351600000|2020-04-20 03:00:00|1679.9|1673.9|1678.1|1672.1|1681.9|1675.9|1677.1|1671.1|88
1587355200000|2020-04-20 04:00:00|1678.4|1672.4|1678.4|1672.4|1679.6|1673.6|1677.4|1671.4|34
1587358800000|2020-04-20 05:00:00|1678.1|1672.1|1674.9|1668.9|1681.1|1675.1|1674.4|1668.4|232
1587362400000|2020-04-20 06:00:00|1675.1|1669.1|1671|1665|1676.4|1670.4|1669|1663|159
1587366000000|2020-04-20 07:00:00|1671.3|1665.3|1673.3|1667.3|1674.8|1668.8|1667.8|1661.8|122
1587369600000|2020-04-20 08:00:00|1673.5|1667.5|1673|1667|1677.5|1671.5|1669.3|1663.3|142
1587373200000|2020-04-20 09:00:00|1673.3|1667.3|1678.3|1672.3|1681.3|1675.3|1673.3|1667.3|173
1587376800000|2020-04-20 10:00:00|1678.5|1672.5|1676.3|1670.3|1678.5|1672.5|1674.5|1668.5|71
1587380400000|2020-04-20 11:00:00|1676|1670|1673.8|1667.8|1678.3|1672.3|1673.5|1667.5|134
1587384000000|2020-04-20 12:00:00|1674|1668|1676.8|1670.8|1678.3|1672.3|1673.8|1667.8|113
1587387600000|2020-04-20 13:00:00|1677|1671|1681.8|1675.8|1690|1684|1674.5|1668.5|163
1587391200000|2020-04-20 14:00:00|1681|1675|1693.8|1687.8|1700|1694|1677.3|1671.3|311
1587394800000|2020-04-20 15:00:00|1693.5|1687.5|1690.3|1684.3|1699.3|1693.3|1681.8|1675.8|421
1587398400000|2020-04-20 16:00:00|1690.5|1684.5|1685.1|1679.1|1691.5|1685.5|1684.6|1678.6|62
1587427200000|2020-04-21 00:00:00|1682.4|1676.4|1682.1|1676.1|1683.6|1677.6|1680.4|1674.4|36
1587430800000|2020-04-21 01:00:00|1681.9|1675.9|1669.6|1663.6|1684.1|1678.1|1669.6|1663.6|263
1587434400000|2020-04-21 02:00:00|1669.9|1663.9|1672.4|1666.4|1672.9|1666.9|1668.4|1662.4|84
1587438000000|2020-04-21 03:00:00|1672.1|1666.1|1670.6|1664.6|1673.9|1667.9|1668.9|1662.9|92
1587441600000|2020-04-21 04:00:00|1670.9|1664.9|1671.4|1665.4|1671.4|1665.4|1670.9|1664.9|5
1587445200000|2020-04-21 05:00:00|1670.9|1664.9|1667.4|1661.4|1670.9|1664.9|1665.6|1659.6|127
1587448800000|2020-04-21 06:00:00|1667.6|1661.6|1670.8|1664.8|1677.4|1671.4|1667.6|1661.6|384
1587452400000|2020-04-21 07:00:00|1671.8|1665.8|1673.5|1667.5|1677.8|1671.8|1671.5|1665.5|125
1587456000000|2020-04-21 08:00:00|1673.3|1667.3|1674.3|1668.3|1677.8|1671.8|1671|1665|119
1587459600000|2020-04-21 09:00:00|1674|1668|1672.3|1666.3|1675|1669|1670.5|1664.5|103
1587463200000|2020-04-21 10:00:00|1672|1666|1669|1663|1673.5|1667.5|1667.3|1661.3|80
1587466800000|2020-04-21 11:00:00|1668.8|1662.8|1658.5|1652.5|1673.8|1667.8|1656.8|1650.8|256
1587470400000|2020-04-21 12:00:00|1658.3|1652.3|1657|1651|1661.8|1655.8|1650.5|1644.5|163
1587474000000|2020-04-21 13:00:00|1656.5|1650.5|1657.8|1651.8|1658.5|1652.5|1648.3|1642.3|167
1587477600000|2020-04-21 14:00:00|1658|1652|1666.8|1660.8|1672.8|1666.8|1657|1651|147
1587481200000|2020-04-21 15:00:00|1666.5|1660.5|1665.5|1659.5|1672|1666|1661.5|1655.5|227
1587484800000|2020-04-21 16:00:00|1665.8|1659.8|1668.1|1662.1|1668.8|1662.8|1665.8|1659.8|58
1587513600000|2020-04-22 00:00:00|1664.9|1658.9|1666.9|1660.9|1667.6|1661.6|1663.9|1657.9|45
1587517200000|2020-04-22 01:00:00|1666.6|1660.6|1657.1|1651.1|1667.6|1661.6|1655.4|1649.4|240
1587520800000|2020-04-22 02:00:00|1657.4|1651.4|1656.9|1650.9|1661.9|1655.9|1653.6|1647.6|112
1587524400000|2020-04-22 03:00:00|1656.6|1650.6|1656.6|1650.6|1657.4|1651.4|1655.6|1649.6|26
1587528000000|2020-04-22 04:00:00|1657.1|1651.1|1653.9|1647.9|1657.1|1651.1|1653.6|1647.6|16
1587531600000|2020-04-22 05:00:00|1653.4|1647.4|1659.1|1653.1|1660.9|1654.9|1653.4|1647.4|105
1587535200000|2020-04-22 06:00:00|1658.9|1652.9|1663|1657|1667.1|1661.1|1656.9|1650.9|191
1587538800000|2020-04-22 07:00:00|1662.8|1656.8|1666.5|1660.5|1667.8|1661.8|1658.5|1652.5|108
1587542400000|2020-04-22 08:00:00|1665.8|1659.8|1660.3|1654.3|1668.8|1662.8|1655.8|1649.8|167
1587546000000|2020-04-22 09:00:00|1661|1655|1663.8|1657.8|1668.5|1662.5|1661|1655|117
1587549600000|2020-04-22 10:00:00|1663.5|1657.5|1661.8|1655.8|1665.8|1659.8|1660.8|1654.8|37
1587553200000|2020-04-22 11:00:00|1662.3|1656.3|1666.5|1660.5|1667.8|1661.8|1661.8|1655.8|129
1587556800000|2020-04-22 12:00:00|1666.8|1660.8|1668.3|1662.3|1675.3|1669.3|1666.8|1660.8|195
1587560400000|2020-04-22 13:00:00|1668|1662|1671.8|1665.8|1672.8|1666.8|1664.5|1658.5|80
1587564000000|2020-04-22 14:00:00|1671.5|1665.5|1676.8|1670.8|1678|1672|1668.3|1662.3|145
1587567600000|2020-04-22 15:00:00|1677|1671|1673|1667|1677|1671|1669.5|1663.5|256
1587571200000|2020-04-22 16:00:00|1674|1668|1668.6|1662.6|1676.8|1670.8|1666|1660|64
1587600000000|2020-04-23 00:00:00|1665.9|1659.9|1668.6|1662.6|1669.1|1663.1|1664.6|1658.6|107
1587603600000|2020-04-23 01:00:00|1667.9|1661.9|1680.6|1674.6|1680.6|1674.6|1667.6|1661.6|344
1587607200000|2020-04-23 02:00:00|1680.9|1674.9|1669.6|1663.6|1681.1|1675.1|1667.6|1661.6|157
1587610800000|2020-04-23 03:00:00|1669.9|1663.9|1672.4|1666.4|1674.4|1668.4|1669.9|1663.9|85
1587614400000|2020-04-23 04:00:00|1672.6|1666.6|1674.1|1668.1|1674.1|1668.1|1672.6|1666.6|11
1587618000000|2020-04-23 05:00:00|1674.9|1668.9|1673.1|1667.1|1676.6|1670.6|1670.1|1664.1|94
1587621600000|2020-04-23 06:00:00|1672.9|1666.9|1669.8|1663.8|1679.1|1673.1|1667.4|1661.4|334
1587625200000|2020-04-23 07:00:00|1669.5|1663.5|1667.5|1661.5|1674|1668|1666.8|1660.8|171
1587628800000|2020-04-23 08:00:00|1666.1|1660.1|1662|1656|1666.5|1660.5|1658.3|1652.3|142
1587632400000|2020-04-23 09:00:00|1661.8|1655.8|1652.8|1646.8|1661.8|1655.8|1652.3|1646.3|86
1587636000000|2020-04-23 10:00:00|1653|1647|1656.5|1650.5|1657.5|1651.5|1652.3|1646.3|101
1587639600000|2020-04-23 11:00:00|1656.8|1650.8|1653|1647|1662.8|1656.8|1652.5|1646.5|239
1587643200000|2020-04-23 12:00:00|1652.5|1646.5|1650.3|1644.3|1653|1647|1648.4|1642.4|155
1587646800000|2020-04-23 13:00:00|1649.9|1643.9|1660.1|1654.1|1662.3|1656.3|1648.3|1642.3|222
1587650400000|2020-04-23 14:00:00|1660.4|1654.4|1662.9|1656.9|1673|1667|1659.8|1653.8|293
1587654000000|2020-04-23 15:00:00|1662.8|1656.8|1651.3|1645.3|1662.8|1656.8|1647.5|1641.5|400
1587657600000|2020-04-23 16:00:00|1651|1645|1649.5|1643.5|1654|1648|1648.5|1642.5|99
1587686400000|2020-04-24 00:00:00|1649.8|1643.8|1646.6|1640.6|1651.9|1645.9|1645.3|1639.3|56
1587690000000|2020-04-24 01:00:00|1646.9|1640.9|1653.9|1647.9|1655.9|1649.9|1646.1|1640.1|220
1587693600000|2020-04-24 02:00:00|1653.8|1647.8|1656.3|1650.3|1659.1|1653.1|1653.4|1647.4|68
1587697200000|2020-04-24 03:00:00|1656.1|1650.1|1654.9|1648.9|1657.6|1651.6|1654.5|1648.5|68
1587700800000|2020-04-24 04:00:00|1655.1|1649.1|1654.9|1648.9|1655.9|1649.9|1654.5|1648.5|37
1587704400000|2020-04-24 05:00:00|1653.9|1647.9|1649.5|1643.5|1653.9|1647.9|1649.3|1643.3|111
1587708000000|2020-04-24 06:00:00|1649.6|1643.6|1651.9|1645.9|1654.1|1648.1|1648.9|1642.9|228
1587711600000|2020-04-24 07:00:00|1652|1646|1647.1|1641.1|1660.5|1654.5|1645.3|1639.3|222
1587715200000|2020-04-24 08:00:00|1647|1641|1638.5|1632.5|1647.8|1641.8|1636.5|1630.5|224
1587718800000|2020-04-24 09:00:00|1638.4|1632.4|1633|1627|1642|1636|1626.3|1620.3|282
1587722400000|2020-04-24 10:00:00|1633.3|1627.3|1633.5|1627.5|1636.1|1630.1|1629|1623|159
1587726000000|2020-04-24 11:00:00|1633|1627|1633.8|1627.8|1637.1|1631.1|1626.8|1620.8|327
1587729600000|2020-04-24 12:00:00|1633.5|1627.5|1632.3|1626.3|1636.8|1630.8|1630.4|1624.4|173
1587733200000|2020-04-24 13:00:00|1632|1626|1623.5|1617.5|1638.8|1632.8|1623|1617|246
1587736800000|2020-04-24 14:00:00|1623.3|1617.3|1618.3|1612.3|1623.9|1617.9|1614.5|1608.5|335
1587740400000|2020-04-24 15:00:00|1618.5|1612.5|1628.9|1622.9|1630.3|1624.3|1617.8|1611.8|401
1587744000000|2020-04-24 16:00:00|1628.6|1622.6|1627.4|1621.4|1630.3|1624.3|1623.3|1617.3|110
1587945600000|2020-04-27 00:00:00|1632.3|1621|1639.4|1633.4|1641|1635|1632.3|1621|123
1587949200000|2020-04-27 01:00:00|1639.5|1633.5|1652.3|1646.3|1652.9|1646.9|1636.9|1630.9|312
1587952800000|2020-04-27 02:00:00|1652.4|1646.4|1649.9|1643.9|1658.1|1652.1|1649.5|1643.5|194
1587956400000|2020-04-27 03:00:00|1649.6|1643.6|1654.6|1648.6|1655.1|1649.1|1649|1643|63
1587960000000|2020-04-27 04:00:00|1654.5|1648.5|1650.9|1644.9|1654.6|1648.6|1650.4|1644.4|24
1587963600000|2020-04-27 05:00:00|1651.1|1645.1|1651.3|1645.3|1655.4|1649.4|1647.5|1641.5|143
1587967200000|2020-04-27 06:00:00|1651|1645|1644.3|1638.3|1654.6|1648.6|1641|1635|177
1587970800000|2020-04-27 07:00:00|1644|1638|1636|1630|1644|1638|1634|1628|211
1587974400000|2020-04-27 08:00:00|1638|1632|1637|1631|1639|1633|1635.8|1629.8|128
1587978000000|2020-04-27 09:00:00|1638.6|1632.6|1628.3|1622.3|1639.4|1633.4|1628|1622|173
1587981600000|2020-04-27 10:00:00|1628.4|1622.4|1632.5|1626.5|1635|1629|1627.5|1621.5|73
1587985200000|2020-04-27 11:00:00|1632|1626|1632.4|1626.4|1636|1630|1629|1623|133
1587988800000|2020-04-27 12:00:00|1632.5|1626.5|1636.1|1630.1|1638.5|1632.5|1630.9|1624.9|96
1587992400000|2020-04-27 13:00:00|1636.5|1630.5|1630|1624|1638.6|1632.6|1627.9|1621.9|169
1587996000000|2020-04-27 14:00:00|1629.8|1623.8|1638.3|1632.3|1639.6|1633.6|1628.3|1622.3|192
1587999600000|2020-04-27 15:00:00|1637.8|1631.8|1641.5|1635.5|1647.6|1641.6|1633|1627|201
1588003200000|2020-04-27 16:00:00|1641.3|1635.3|1639.3|1633.3|1641.8|1635.8|1638.6|1632.6|68
1588032000000|2020-04-28 00:00:00|1641.9|1635.9|1642.9|1636.9|1643|1637|1640.1|1634.1|13
1588035600000|2020-04-28 01:00:00|1643.1|1637.1|1644.9|1638.9|1653.3|1647.3|1641.6|1635.6|295
1588039200000|2020-04-28 02:00:00|1644.8|1638.8|1654.4|1648.4|1655.3|1649.3|1644.8|1638.8|233
1588042800000|2020-04-28 03:00:00|1654.1|1648.1|1651.8|1645.8|1655.3|1649.3|1649.9|1643.9|87
1588046400000|2020-04-28 04:00:00|1651.6|1645.6|1651.5|1645.5|1652.9|1646.9|1651.3|1645.3|14
1588050000000|2020-04-28 05:00:00|1651.4|1645.4|1654.6|1648.6|1654.6|1648.6|1646.4|1640.4|98
1588053600000|2020-04-28 06:00:00|1654.5|1648.5|1645.1|1639.1|1654.6|1648.6|1645.1|1639.1|138
1588057200000|2020-04-28 07:00:00|1644.9|1638.9|1646|1640|1646.9|1640.9|1640.3|1634.3|146
1588060800000|2020-04-28 08:00:00|1645.8|1639.8|1652|1646|1653.5|1647.5|1644.3|1638.3|220
1588064400000|2020-04-28 09:00:00|1652.4|1646.4|1655.5|1649.5|1655.5|1649.5|1651.9|1645.9|186
1588068000000|2020-04-28 10:00:00|1655.8|1649.8|1656.4|1650.4|1665.8|1659.8|1654.1|1648.1|168
1588071600000|2020-04-28 11:00:00|1656.3|1650.3|1650.8|1644.8|1656.5|1650.5|1649.6|1643.6|170
1588075200000|2020-04-28 12:00:00|1650.5|1644.5|1660.8|1654.8|1661|1655|1648.3|1642.3|282
1588078800000|2020-04-28 13:00:00|1660.6|1654.6|1655.4|1649.4|1662.1|1656.1|1655.3|1649.3|125
1588082400000|2020-04-28 14:00:00|1655|1649|1645.4|1639.4|1663.3|1657.3|1644.1|1638.1|219
1588086000000|2020-04-28 15:00:00|1645.1|1639.1|1646.8|1640.8|1651|1645|1640.8|1634.8|263
1588089600000|2020-04-28 16:00:00|1647.1|1641.1|1647.3|1641.3|1648.3|1642.3|1643.9|1637.9|51
1588118400000|2020-04-29 00:00:00|1648.4|1642.4|1651.8|1645.8|1652.6|1646.6|1646.9|1640.9|68
1588122000000|2020-04-29 01:00:00|1652.1|1646.1|1653.6|1647.6|1655.3|1649.3|1649.6|1643.6|97
1588125600000|2020-04-29 02:00:00|1653.4|1647.4|1653.4|1647.4|1654.4|1648.4|1649.9|1643.9|79
1588129200000|2020-04-29 03:00:00|1653.1|1647.1|1655|1649|1655|1649|1652.5|1646.5|17
1588132800000|2020-04-29 04:00:00|1655.4|1649.4|1653.4|1647.4|1655.5|1649.5|1652.6|1646.6|30
1588136400000|2020-04-29 05:00:00|1653.6|1647.6|1655.1|1649.1|1655.6|1649.6|1651.4|1645.4|76
1588140000000|2020-04-29 06:00:00|1655.4|1649.4|1657.3|1651.3|1659.5|1653.5|1654.9|1648.9|147
1588143600000|2020-04-29 07:00:00|1657.1|1651.1|1654.5|1648.5|1658.5|1652.5|1651.1|1645.1|172
1588147200000|2020-04-29 08:00:00|1654.4|1648.4|1654.3|1648.3|1659.5|1653.5|1650.5|1644.5|189
1588150800000|2020-04-29 09:00:00|1654.5|1648.5|1652.8|1646.8|1655.5|1649.5|1649.8|1643.8|192
1588154400000|2020-04-29 10:00:00|1652.6|1646.6|1650.8|1644.8|1652.8|1646.8|1650|1644|125
1588158000000|2020-04-29 11:00:00|1650.3|1644.3|1649.5|1643.5|1651.1|1645.1|1641.5|1635.5|258
1588161600000|2020-04-29 12:00:00|1649.3|1643.3|1650.9|1644.9|1652.3|1646.3|1645.8|1639.8|136
1588165200000|2020-04-29 13:00:00|1650.8|1644.8|1651.5|1645.5|1653.5|1647.5|1646.1|1640.1|124
1588168800000|2020-04-29 14:00:00|1651.8|1645.8|1647.3|1641.3|1653.8|1647.8|1646.4|1640.4|199
1588172400000|2020-04-29 15:00:00|1647.8|1641.8|1650.3|1644.3|1655.5|1649.5|1646.8|1640.8|270
1588176000000|2020-04-29 16:00:00|1650|1644|1650.6|1644.6|1651.8|1645.8|1649.3|1643.3|44
1588204800000|2020-04-30 00:00:00|1650|1644|1649.9|1643.9|1650.4|1644.4|1647.4|1641.4|39
1588208400000|2020-04-30 01:00:00|1649.8|1643.8|1649.5|1643.5|1650|1644|1645.4|1639.4|134
1588212000000|2020-04-30 02:00:00|1649.8|1643.8|1652.6|1646.6|1653.4|1647.4|1648.8|1642.8|66
1588215600000|2020-04-30 03:00:00|1652.4|1646.4|1650.1|1644.1|1652.4|1646.4|1649.6|1643.6|55
1588219200000|2020-04-30 04:00:00|1649.9|1643.9|1650.1|1644.1|1651|1645|1649.9|1643.9|14
1588222800000|2020-04-30 05:00:00|1649.9|1643.9|1653.5|1647.5|1653.9|1647.9|1649.6|1643.6|75
1588226400000|2020-04-30 06:00:00|1653.3|1647.3|1653.5|1647.5|1654.6|1648.6|1650.4|1644.4|113
1588230000000|2020-04-30 07:00:00|1653.6|1647.6|1646.8|1640.8|1655.5|1649.5|1645.3|1639.3|214
1588233600000|2020-04-30 08:00:00|1646.3|1640.3|1641.5|1635.5|1646.6|1640.6|1641|1635|130
1588237200000|2020-04-30 09:00:00|1641.4|1635.4|1638.8|1632.8|1642.6|1636.6|1637|1631|160
1588240800000|2020-04-30 10:00:00|1639|1633|1641|1635|1642.5|1636.5|1637.8|1631.8|156
1588244400000|2020-04-30 11:00:00|1641.3|1635.3|1640.1|1634.1|1642.8|1636.8|1639.1|1633.1|159
1588248000000|2020-04-30 12:00:00|1639.9|1633.9|1633.8|1627.8|1642.3|1636.3|1631.8|1625.8|153
1588251600000|2020-04-30 13:00:00|1633.5|1627.5|1607.5|1601.5|1633.5|1627.5|1593.8|1587.8|431
1588255200000|2020-04-30 14:00:00|1607.8|1601.8|1622.9|1616.9|1633.4|1627.4|1607.8|1601.8|420
1588258800000|2020-04-30 15:00:00|1623|1617|1636.1|1630.1|1641.6|1635.6|1623|1617|648
1588262400000|2020-04-30 16:00:00|1635.9|1629.9|1630.9|1624.9|1635.9|1629.9|1629.8|1623.8|113
1588291200000|2020-05-01 00:00:00|1633.9|1627.9|1622.9|1616.9|1633.9|1627.9|1621.8|1615.8|40
1588294800000|2020-05-01 01:00:00|1625.3|1619.3|1620.6|1614.6|1625.3|1619.3|1620.4|1614.4|30
1588298400000|2020-05-01 02:00:00|1621|1615|1621.4|1615.4|1622.6|1616.6|1619.8|1613.8|151
1588302000000|2020-05-01 03:00:00|1621.1|1615.1|1622.1|1616.1|1623.5|1617.5|1618.8|1612.8|37
1588305600000|2020-05-01 04:00:00|1621.9|1615.9|1621.1|1615.1|1621.9|1615.9|1617.8|1611.8|50
1588309200000|2020-05-01 05:00:00|1620.5|1614.5|1618.4|1612.4|1620.6|1614.6|1617.8|1611.8|27
1588312800000|2020-05-01 06:00:00|1618.1|1612.1|1619.6|1613.6|1623.4|1617.4|1618.1|1612.1|86
1588316400000|2020-05-01 07:00:00|1619.5|1613.5|1614|1608|1619.5|1613.5|1611.8|1605.8|218
1588320000000|2020-05-01 08:00:00|1613.8|1607.8|1615|1609|1620.3|1614.3|1611.3|1605.3|220
1588323600000|2020-05-01 09:00:00|1614.6|1608.6|1609.9|1603.9|1614.8|1608.8|1606.5|1600.5|180
1588327200000|2020-05-01 10:00:00|1610.1|1604.1|1612|1606|1618|1612|1610.1|1604.1|135
1588330800000|2020-05-01 11:00:00|1611.8|1605.8|1610.1|1604.1|1616.5|1610.5|1609.8|1603.8|159
1588334400000|2020-05-01 12:00:00|1610.3|1604.3|1620.6|1614.6|1620.8|1614.8|1609|1603|114
1588338000000|2020-05-01 13:00:00|1620.8|1614.8|1616.6|1610.6|1628|1622|1616.6|1610.6|216
1588341600000|2020-05-01 14:00:00|1616.8|1610.8|1625.1|1619.1|1627.4|1621.4|1616.1|1610.1|200
1588345200000|2020-05-01 15:00:00|1625|1619|1630.8|1624.8|1636.8|1630.8|1621.5|1615.5|367
1588348800000|2020-05-01 16:00:00|1630.5|1624.5|1633|1627|1633.5|1627.5|1630|1624|45
1588550400000|2020-05-04 00:00:00|1635.5|1624.3|1626.4|1620.4|1635.5|1624.3|1625.8|1619.8|43
1588554000000|2020-05-04 01:00:00|1626|1620|1626.3|1620.3|1626.5|1620.5|1625.8|1619.8|6
1588557600000|2020-05-04 02:00:00|1626|1620|1623.9|1617.9|1626.3|1620.3|1623.8|1617.8|12
1588561200000|2020-05-04 03:00:00|1623.6|1617.6|1624.9|1618.9|1625.4|1619.4|1623.1|1617.1|80
1588564800000|2020-05-04 04:00:00|1625.1|1619.1|1623.3|1617.3|1625.1|1619.1|1623.1|1617.1|15
1588568400000|2020-05-04 05:00:00|1623.4|1617.4|1622.9|1616.9|1624|1618|1622.3|1616.3|18
1588572000000|2020-05-04 06:00:00|1623.1|1617.1|1620.1|1614.1|1625.1|1619.1|1618.4|1612.4|58
1588575600000|2020-05-04 07:00:00|1620|1614|1622.5|1616.5|1622.8|1616.8|1617|1611|141
1588579200000|2020-05-04 08:00:00|1622.4|1616.4|1615.5|1609.5|1622.5|1616.5|1615.1|1609.1|127
1588582800000|2020-05-04 09:00:00|1616.3|1610.3|1616|1610|1618.8|1612.8|1614.3|1608.3|96
1588586400000|2020-05-04 10:00:00|1615.9|1609.9|1617|1611|1621.3|1615.3|1613.4|1607.4|82
1588590000000|2020-05-04 11:00:00|1616.8|1610.8|1620.8|1614.8|1625.1|1619.1|1616.6|1610.6|213
1588593600000|2020-05-04 12:00:00|1620.9|1614.9|1628.5|1622.5|1631.3|1625.3|1618|1612|210
1588597200000|2020-05-04 13:00:00|1627.3|1621.3|1635.9|1629.9|1637.3|1631.3|1627|1621|157
1588600800000|2020-05-04 14:00:00|1635.8|1629.8|1643|1637|1645.9|1639.9|1634|1628|290
1588604400000|2020-05-04 15:00:00|1642.8|1636.8|1635.1|1629.1|1643.8|1637.8|1630.4|1624.4|393
1588608000000|2020-05-04 16:00:00|1635.3|1629.3|1636.5|1630.5|1636.6|1630.6|1634.5|1628.5|42
1588636800000|2020-05-05 00:00:00|1640.4|1634.4|1641.1|1635.1|1641.3|1635.3|1640.4|1634.4|6
1588640400000|2020-05-05 01:00:00|1641.9|1635.9|1644.6|1638.6|1645.4|1639.4|1641.8|1635.8|7
1588644000000|2020-05-05 02:00:00|1644.4|1638.4|1648.4|1642.4|1648.6|1642.6|1643.8|1637.8|16
1588647600000|2020-05-05 03:00:00|1648.5|1642.5|1647.9|1641.9|1648.5|1642.5|1647.4|1641.4|16
1588651200000|2020-05-05 04:00:00|1648.1|1642.1|1648.6|1642.6|1649.6|1643.6|1647.6|1641.6|26
1588654800000|2020-05-05 05:00:00|1648.9|1642.9|1648.3|1642.3|1649.4|1643.4|1647.9|1641.9|21
1588658400000|2020-05-05 06:00:00|1648|1642|1644.1|1638.1|1648.5|1642.5|1641.5|1635.5|85
1588662000000|2020-05-05 07:00:00|1644|1638|1645.8|1639.8|1654.5|1648.5|1642|1636|176
1588665600000|2020-05-05 08:00:00|1645.6|1639.6|1650.4|1644.4|1651.8|1645.8|1645.1|1639.1|136
1588669200000|2020-05-05 09:00:00|1650.5|1644.5|1647|1641|1651.5|1645.5|1646.6|1640.6|177
1588672800000|2020-05-05 10:00:00|1646.8|1640.8|1639.8|1633.8|1647|1641|1639.5|1633.5|115
1588676400000|2020-05-05 11:00:00|1640|1634|1636.5|1630.5|1640.3|1634.3|1632|1626|210
1588680000000|2020-05-05 12:00:00|1636|1630|1638|1632|1641.3|1635.3|1635.8|1629.8|81
1588683600000|2020-05-05 13:00:00|1637.5|1631.5|1642.5|1636.5|1644|1638|1635.9|1629.9|73
1588687200000|2020-05-05 14:00:00|1643.3|1637.3|1630.1|1624.1|1645.5|1639.5|1628.9|1622.9|220
1588690800000|2020-05-05 15:00:00|1629.8|1623.8|1639.5|1633.5|1644|1638|1624.8|1618.8|352
1588694400000|2020-05-05 16:00:00|1639.8|1633.8|1643.6|1637.6|1643.6|1637.6|1638.3|1632.3|49
1588723200000|2020-05-06 00:00:00|1641.8|1635.8|1639.4|1633.4|1642.6|1636.6|1638.9|1632.9|83
1588726800000|2020-05-06 01:00:00|1639.5|1633.5|1651.6|1645.6|1652.9|1646.9|1639.5|1633.5|170
1588730400000|2020-05-06 02:00:00|1651.4|1645.4|1653.4|1647.4|1653.6|1647.6|1651|1645|46
1588734000000|2020-05-06 03:00:00|1653.5|1647.5|1653.1|1647.1|1653.8|1647.8|1652.4|1646.4|15
1588737600000|2020-05-06 04:00:00|1652.6|1646.6|1652.6|1646.6|1653.3|1647.3|1652.6|1646.6|21
1588741200000|2020-05-06 05:00:00|1652.5|1646.5|1647.1|1641.1|1652.5|1646.5|1642.9|1636.9|139
1588744800000|2020-05-06 06:00:00|1647|1641|1643.3|1637.3|1650.1|1644.1|1642.3|1636.3|142
1588748400000|2020-05-06 07:00:00|1643.1|1637.1|1637.9|1631.9|1644.8|1638.8|1636.9|1630.9|191
1588752000000|2020-05-06 08:00:00|1638|1632|1642.9|1636.9|1645|1639|1636.1|1630.1|220
1588755600000|2020-05-06 09:00:00|1642.8|1636.8|1645.4|1639.4|1646.6|1640.6|1642.8|1636.8|175
1588759200000|2020-05-06 10:00:00|1645.3|1639.3|1642.8|1636.8|1646|1640|1641.3|1635.3|126
1588762800000|2020-05-06 11:00:00|1643|1637|1644.4|1638.4|1646|1640|1640.3|1634.3|205
1588766400000|2020-05-06 12:00:00|1644.5|1638.5|1642.1|1636.1|1646.8|1640.8|1640.8|1634.8|156
1588770000000|2020-05-06 13:00:00|1642|1636|1643.8|1637.8|1649.8|1643.8|1642|1636|283
1588773600000|2020-05-06 14:00:00|1643.9|1637.9|1644.5|1638.5|1648|1642|1643.3|1637.3|256
1588777200000|2020-05-06 15:00:00|1645|1639|1633.8|1627.8|1645|1639|1630.3|1624.3|552
1588780800000|2020-05-06 16:00:00|1634.1|1628.1|1633.8|1627.8|1635.5|1629.5|1632|1626|99
1588809600000|2020-05-07 00:00:00|1640.1|1634.1|1636.1|1630.1|1640.1|1634.1|1635.9|1629.9|34
1588813200000|2020-05-07 01:00:00|1636.4|1630.4|1638.6|1632.6|1640.6|1634.6|1636.1|1630.1|123
1588816800000|2020-05-07 02:00:00|1639.3|1633.3|1641.6|1635.6|1643.1|1637.1|1637.8|1631.8|65
1588820400000|2020-05-07 03:00:00|1642.3|1636.3|1649.1|1643.1|1649.1|1643.1|1642.1|1636.1|74
1588824000000|2020-05-07 04:00:00|1648.3|1642.3|1646.5|1640.5|1649.1|1643.1|1646.5|1640.5|15
1588827600000|2020-05-07 05:00:00|1646.4|1640.4|1650.1|1644.1|1652.8|1646.8|1645.3|1639.3|162
1588831200000|2020-05-07 06:00:00|1650.4|1644.4|1647.3|1641.3|1653|1647|1646.6|1640.6|228
1588834800000|2020-05-07 07:00:00|1647.5|1641.5|1643.9|1637.9|1648.5|1642.5|1638.5|1632.5|233
1588838400000|2020-05-07 08:00:00|1644.8|1638.8|1638.8|1632.8|1646.3|1640.3|1637.3|1631.3|182
1588842000000|2020-05-07 09:00:00|1639|1633|1646.5|1640.5|1648|1642|1639|1633|244
1588845600000|2020-05-07 10:00:00|1646.6|1640.6|1646.3|1640.3|1649.8|1643.8|1644.9|1638.9|67
1588849200000|2020-05-07 11:00:00|1646.5|1640.5|1646.5|1640.5|1649.3|1643.3|1642.8|1636.8|206
1588852800000|2020-05-07 12:00:00|1646.4|1640.4|1647.8|1641.8|1649.3|1643.3|1641.1|1635.1|188
1588856400000|2020-05-07 13:00:00|1647.6|1641.6|1666.4|1660.4|1668.8|1662.8|1645.4|1639.4|268
1588860000000|2020-05-07 14:00:00|1665.4|1659.4|1648.8|1642.8|1665.5|1659.5|1647|1641|371
1588863600000|2020-05-07 15:00:00|1649|1643|1652.5|1646.5|1658.5|1652.5|1645.1|1639.1|618
1588867200000|2020-05-07 16:00:00|1653.3|1647.3|1648.5|1642.5|1653.3|1647.3|1648|1642|69
1589155200000|2020-05-11 00:00:00|1653|1641.8|1653.5|1647.5|1653.6|1647.6|1649.5|1641.8|19
1589158800000|2020-05-11 01:00:00|1653.8|1647.8|1651.9|1645.9|1654.5|1648.5|1645.1|1639.1|99
1589162400000|2020-05-11 02:00:00|1652|1646|1652.6|1646.6|1652.9|1646.9|1651.1|1645.1|16
1589166000000|2020-05-11 03:00:00|1652.8|1646.8|1653|1647|1655.3|1649.3|1649.9|1643.9|34
1589169600000|2020-05-11 04:00:00|1652.6|1646.6|1652.1|1646.1|1652.6|1646.6|1651.9|1645.9|4
1589173200000|2020-05-11 05:00:00|1652.3|1646.3|1652.6|1646.6|1656.1|1650.1|1652.1|1646.1|48
1589176800000|2020-05-11 06:00:00|1652.8|1646.8|1661.6|1655.6|1663.3|1657.3|1652.4|1646.4|157
1589180400000|2020-05-11 07:00:00|1661.4|1655.4|1668.5|1662.5|1675.3|1669.3|1660|1654|261
1589184000000|2020-05-11 08:00:00|1669|1663|1672.6|1666.6|1681|1675|1669|1663|308
1589187600000|2020-05-11 09:00:00|1672.5|1666.5|1670.8|1664.8|1672.5|1666.5|1668.6|1662.6|113
1589191200000|2020-05-11 10:00:00|1670.5|1664.5|1661|1655|1672.4|1666.4|1658.5|1652.5|212
1589194800000|2020-05-11 11:00:00|1661.3|1655.3|1657.4|1651.4|1662.1|1656.1|1651.8|1645.8|233
1589198400000|2020-05-11 12:00:00|1657.6|1651.6|1657|1651|1663.8|1657.8|1656.8|1650.8|158
1589202000000|2020-05-11 13:00:00|1657.3|1651.3|1670.5|1664.5|1677|1671|1654|1648|489
1589205600000|2020-05-11 14:00:00|1670.8|1664.8|1678|1672|1681|1675|1669.9|1663.9|410
1589209200000|2020-05-11 15:00:00|1678.3|1672.3|1677.3|1671.3|1681.8|1675.8|1668.6|1662.6|674
1589212800000|2020-05-11 16:00:00|1677.5|1671.5|1678.1|1672.1|1678.4|1672.4|1671.5|1665.5|119
1589241600000|2020-05-12 00:00:00|1677.1|1671.1|1677|1671|1678.8|1672.8|1675.4|1669.4|57
1589245200000|2020-05-12 01:00:00|1677.3|1671.3|1682.3|1676.3|1686.4|1680.4|1677.3|1671.3|309
1589248800000|2020-05-12 02:00:00|1682|1676|1671.3|1665.3|1686|1680|1669.9|1663.9|205
1589252400000|2020-05-12 03:00:00|1670.9|1664.9|1670.1|1664.1|1671.4|1665.4|1669.6|1663.6|38
1589256000000|2020-05-12 04:00:00|1670.6|1664.6|1671.6|1665.6|1672.1|1666.1|1670.5|1664.5|28
1589259600000|2020-05-12 05:00:00|1671.3|1665.3|1666.4|1660.4|1672.1|1666.1|1666.4|1660.4|62
1589263200000|2020-05-12 06:00:00|1666.8|1660.8|1664.6|1658.6|1669.3|1663.3|1661.9|1655.9|175
1589266800000|2020-05-12 07:00:00|1664.5|1658.5|1663.6|1657.6|1668.3|1662.3|1660.5|1654.5|261
1589270400000|2020-05-12 08:00:00|1663.5|1657.5|1655.8|1649.8|1664.4|1658.4|1655.4|1649.4|183
1589274000000|2020-05-12 09:00:00|1656|1650|1664.3|1658.3|1664.5|1658.5|1654.8|1648.8|149
1589277600000|2020-05-12 10:00:00|1664.4|1658.4|1666.5|1660.5|1669.3|1663.3|1661.9|1655.9|100
1589281200000|2020-05-12 11:00:00|1666.4|1660.4|1665.8|1659.8|1670|1664|1659.9|1653.9|215
1589284800000|2020-05-12 12:00:00|1666|1660|1668.4|1662.4|1670.3|1664.3|1664.8|1658.8|111
1589288400000|2020-05-12 13:00:00|1668.5|1662.5|1658.8|1652.8|1670.8|1664.8|1655.3|1649.3|192
1589292000000|2020-05-12 14:00:00|1659.3|1653.3|1651.5|1645.5|1660|1654|1646|1640|242
1589295600000|2020-05-12 15:00:00|1651.6|1645.6|1640.5|1634.5|1651.8|1645.8|1637.3|1631.3|656
1589299200000|2020-05-12 16:00:00|1640.4|1634.4|1641.3|1635.3|1642.3|1636.3|1640|1634|41
1589328000000|2020-05-13 00:00:00|1629.4|1623.4|1627.9|1621.9|1629.6|1623.6|1624.3|1618.3|37
1589331600000|2020-05-13 01:00:00|1626.9|1620.9|1630.9|1624.9|1631|1625|1625.1|1619.1|197
1589335200000|2020-05-13 02:00:00|1630.8|1624.8|1632.1|1626.1|1632.1|1626.1|1627.1|1621.1|107
1589338800000|2020-05-13 03:00:00|1631.9|1625.9|1629.3|1623.3|1635.1|1629.1|1628.8|1622.8|116
1589342400000|2020-05-13 04:00:00|1629.1|1623.1|1628.4|1622.4|1629.1|1623.1|1626.4|1620.4|39
1589346000000|2020-05-13 05:00:00|1628.5|1622.5|1630|1624|1630.6|1624.6|1625.5|1619.5|119
1589349600000|2020-05-13 06:00:00|1630.3|1624.3|1631.6|1625.6|1634.1|1628.1|1630.3|1624.3|135
1589353200000|2020-05-13 07:00:00|1631.8|1625.8|1630.3|1624.3|1634.1|1628.1|1626.6|1620.6|235
1589356800000|2020-05-13 08:00:00|1630.4|1624.4|1626.1|1620.1|1632.1|1626.1|1625.3|1619.3|257
1589360400000|2020-05-13 09:00:00|1626|1620|1624.6|1618.6|1627.5|1621.5|1624.4|1618.4|308
1589364000000|2020-05-13 10:00:00|1624.5|1618.5|1626|1620|1628.8|1622.8|1624.5|1618.5|100
1589367600000|2020-05-13 11:00:00|1626.3|1620.3|1628.3|1622.3|1629.3|1623.3|1624.3|1618.3|187
1589371200000|2020-05-13 12:00:00|1628.5|1622.5|1628.3|1622.3|1628.8|1622.8|1625.1|1619.1|127
1589374800000|2020-05-13 13:00:00|1628.5|1622.5|1618.8|1612.8|1628.8|1622.8|1617|1611|320
1589378400000|2020-05-13 14:00:00|1618.9|1612.9|1608|1602|1621.5|1615.5|1607.3|1601.3|306
1589382000000|2020-05-13 15:00:00|1608.3|1602.3|1602.9|1596.9|1609.8|1603.8|1598.8|1592.8|782
1589385600000|2020-05-13 16:00:00|1602.8|1596.8|1602.5|1596.5|1605.8|1599.8|1602|1596|102
1589414400000|2020-05-14 00:00:00|1603|1597|1607|1601|1608.6|1602.6|1601|1595|37
1589418000000|2020-05-14 01:00:00|1607.1|1601.1|1606.9|1600.9|1609.9|1603.9|1605.1|1599.1|89
1589421600000|2020-05-14 02:00:00|1606.6|1600.6|1610.9|1604.9|1611.3|1605.3|1598.8|1592.8|520
1589425200000|2020-05-14 03:00:00|1610.6|1604.6|1605.8|1599.8|1610.9|1604.9|1605|1599|65
1589428800000|2020-05-14 04:00:00|1605.4|1599.4|1605.5|1599.5|1606.1|1600.1|1601.1|1595.1|64
1589432400000|2020-05-14 05:00:00|1606.1|1600.1|1606.4|1600.4|1607.9|1601.9|1600.6|1594.6|143
1589436000000|2020-05-14 06:00:00|1606|1600|1611.9|1605.9|1613.4|1607.4|1605.1|1599.1|209
1589439600000|2020-05-14 07:00:00|1612|1606|1598|1592|1612|1606|1595.4|1589.4|299
1589443200000|2020-05-14 08:00:00|1597.6|1591.6|1599|1593|1604.4|1598.4|1596.3|1590.3|192
1589446800000|2020-05-14 09:00:00|1598.8|1592.8|1605.3|1599.3|1607|1601|1598.3|1592.3|132
1589450400000|2020-05-14 10:00:00|1604.4|1598.4|1611|1605|1611.3|1605.3|1603.8|1597.8|182
1589454000000|2020-05-14 11:00:00|1610.8|1604.8|1600.8|1594.8|1611|1605|1598.8|1592.8|248
1589457600000|2020-05-14 12:00:00|1600.9|1594.9|1607|1601|1607|1601|1599|1593|153
1589461200000|2020-05-14 13:00:00|1607.3|1601.3|1601.6|1595.6|1607.3|1601.3|1598.5|1592.5|334
1589464800000|2020-05-14 14:00:00|1601.8|1595.8|1619.4|1613.4|1620.6|1614.6|1598.6|1592.6|459
1589468400000|2020-05-14 15:00:00|1619.6|1613.6|1624.1|1618.1|1626.6|1620.6|1616.9|1610.9|422
1589472000000|2020-05-14 16:00:00|1625.4|1619.4|1626.5|1620.5|1626.8|1620.8|1624|1618|51
1589414400000|2020-05-14 00:00:00|1603|1597|1607|1601|1608.6|1602.6|1601|1595|37
1589418000000|2020-05-14 01:00:00|1607.1|1601.1|1606.9|1600.9|1609.9|1603.9|1605.1|1599.1|89
1589421600000|2020-05-14 02:00:00|1606.6|1600.6|1610.9|1604.9|1611.3|1605.3|1598.8|1592.8|520
1589425200000|2020-05-14 03:00:00|1610.6|1604.6|1605.8|1599.8|1610.9|1604.9|1605|1599|65
1589428800000|2020-05-14 04:00:00|1605.4|1599.4|1605.5|1599.5|1606.1|1600.1|1601.1|1595.1|64
1589432400000|2020-05-14 05:00:00|1606.1|1600.1|1606.4|1600.4|1607.9|1601.9|1600.6|1594.6|143
1589436000000|2020-05-14 06:00:00|1606|1600|1611.9|1605.9|1613.4|1607.4|1605.1|1599.1|209
1589439600000|2020-05-14 07:00:00|1612|1606|1598|1592|1612|1606|1595.4|1589.4|299
1589443200000|2020-05-14 08:00:00|1597.6|1591.6|1599|1593|1604.4|1598.4|1596.3|1590.3|192
1589446800000|2020-05-14 09:00:00|1598.8|1592.8|1605.3|1599.3|1607|1601|1598.3|1592.3|132
1589450400000|2020-05-14 10:00:00|1604.4|1598.4|1611|1605|1611.3|1605.3|1603.8|1597.8|182
1589454000000|2020-05-14 11:00:00|1610.8|1604.8|1600.8|1594.8|1611|1605|1598.8|1592.8|248
1589457600000|2020-05-14 12:00:00|1600.9|1594.9|1607|1601|1607|1601|1599|1593|153
1589461200000|2020-05-14 13:00:00|1607.3|1601.3|1601.6|1595.6|1607.3|1601.3|1598.5|1592.5|334
1589464800000|2020-05-14 14:00:00|1601.8|1595.8|1619.4|1613.4|1620.6|1614.6|1598.6|1592.6|459
1589468400000|2020-05-14 15:00:00|1619.6|1613.6|1624.1|1618.1|1626.6|1620.6|1616.9|1610.9|422
1589472000000|2020-05-14 16:00:00|1625.4|1619.4|1626.5|1620.5|1626.8|1620.8|1624|1618|51
1589500800000|2020-05-15 00:00:00|1626.3|1620.3|1627.1|1621.1|1628.8|1622.8|1624.3|1618.3|40
1589504400000|2020-05-15 01:00:00|1627.4|1621.4|1628|1622|1630.1|1624.1|1626.3|1620.3|89
1589508000000|2020-05-15 02:00:00|1627.6|1621.6|1629.1|1623.1|1629.3|1623.3|1627.1|1621.1|19
1589511600000|2020-05-15 03:00:00|1628.6|1622.6|1629.3|1623.3|1630.4|1624.4|1627.8|1621.8|30
1589518800000|2020-05-15 05:00:00|1629.4|1623.4|1631|1625|1632|1626|1629.1|1623.1|76
1589522400000|2020-05-15 06:00:00|1630.6|1624.6|1631|1625|1634.4|1628.4|1629.1|1623.1|135
1589526000000|2020-05-15 07:00:00|1631.1|1625.1|1607.3|1601.3|1633.3|1627.3|1607.3|1601.3|225
1589529600000|2020-05-15 08:00:00|1607.5|1601.5|1601.4|1595.4|1610|1604|1596|1590|460
1589533200000|2020-05-15 09:00:00|1601.6|1595.6|1615|1609|1616.3|1610.3|1601.3|1595.3|348
1589536800000|2020-05-15 10:00:00|1614.8|1608.8|1613.3|1607.3|1617.3|1611.3|1611|1605|132
1589540400000|2020-05-15 11:00:00|1613|1607|1606|1600|1613|1607|1602.5|1596.5|231
1589544000000|2020-05-15 12:00:00|1606.3|1600.3|1609.5|1603.5|1611.1|1605.1|1605.3|1599.3|129
1589547600000|2020-05-15 13:00:00|1609.8|1603.8|1614.8|1608.8|1616.5|1610.5|1605.8|1599.8|375
1589551200000|2020-05-15 14:00:00|1615|1609|1609.5|1603.5|1617|1611|1604.8|1598.8|289
1589554800000|2020-05-15 15:00:00|1609.4|1603.4|1603.9|1597.9|1613.3|1607.3|1600.6|1594.6|360
1589558400000|2020-05-15 16:00:00|1604|1598|1600.9|1594.9|1605.1|1599.1|1600.4|1594.4|106
1589760000000|2020-05-18 00:00:00|1607.5|1596.3|1607.8|1601.8|1609.3|1603.3|1604|1596.3|40
1589763600000|2020-05-18 01:00:00|1608|1602|1614.3|1608.3|1615.1|1609.1|1607.6|1601.6|176
1589767200000|2020-05-18 02:00:00|1614.5|1608.5|1612.3|1606.3|1615.5|1609.5|1611|1605|106
1589770800000|2020-05-18 03:00:00|1612.1|1606.1|1614.1|1608.1|1618|1612|1610.5|1604.5|138
1589774400000|2020-05-18 04:00:00|1614.4|1608.4|1613.4|1607.4|1614.4|1608.4|1613.1|1607.1|9
1589778000000|2020-05-18 05:00:00|1613.6|1607.6|1621.6|1615.6|1623.1|1617.1|1611.8|1605.8|237
1589781600000|2020-05-18 06:00:00|1621.4|1615.4|1616.5|1610.5|1624.1|1618.1|1616.3|1610.3|224
1589785200000|2020-05-18 07:00:00|1616.8|1610.8|1625.3|1619.3|1626.5|1620.5|1616.8|1610.8|281
1589788800000|2020-05-18 08:00:00|1624.9|1618.9|1621.6|1615.6|1626.4|1620.4|1617.8|1611.8|327
1589792400000|2020-05-18 09:00:00|1621.5|1615.5|1621.3|1615.3|1626.4|1620.4|1619.3|1613.3|238
1589796000000|2020-05-18 10:00:00|1621.4|1615.4|1624.9|1618.9|1626.8|1620.8|1620.4|1614.4|131
1589799600000|2020-05-18 11:00:00|1624.6|1618.6|1636.8|1630.8|1636.8|1630.8|1623|1617|279
1589803200000|2020-05-18 12:00:00|1637|1631|1647.4|1641.4|1647.9|1641.9|1637|1631|285
1589806800000|2020-05-18 13:00:00|1647.6|1641.6|1659|1653|1668.5|1662.5|1646|1640|481
1589810400000|2020-05-18 14:00:00|1659.3|1653.3|1663.6|1657.6|1669.4|1663.4|1659.1|1653.1|290
1589814000000|2020-05-18 15:00:00|1664|1658|1670.5|1664.5|1675.5|1669.5|1660.8|1654.8|451
1589817600000|2020-05-18 16:00:00|1670.6|1664.6|1661.4|1655.4|1671.6|1665.6|1658.8|1652.8|140
1589846400000|2020-05-19 00:00:00|1666.6|1660.6|1672|1666|1672.1|1666.1|1664|1658|47
1589850000000|2020-05-19 01:00:00|1672.1|1666.1|1671.1|1665.1|1672.3|1666.3|1665|1659|245
1589853600000|2020-05-19 02:00:00|1671.3|1665.3|1669.6|1663.6|1674.6|1668.6|1666.9|1660.9|133
1589857200000|2020-05-19 03:00:00|1669.3|1663.3|1662.5|1656.5|1669.3|1663.3|1661.3|1655.3|180
1589860800000|2020-05-19 04:00:00|1662.9|1656.9|1668.1|1662.1|1668.6|1662.6|1662.9|1656.9|38
1589864400000|2020-05-19 05:00:00|1667.9|1661.9|1675.6|1669.6|1677.9|1671.9|1667.6|1661.6|148
1589868000000|2020-05-19 06:00:00|1675.9|1669.9|1672.1|1666.1|1680.5|1674.5|1669|1663|267
1589871600000|2020-05-19 07:00:00|1671.8|1665.8|1656.6|1650.6|1674|1668|1656.3|1650.3|315
1589875200000|2020-05-19 08:00:00|1656.9|1650.9|1663.8|1657.8|1665.4|1659.4|1651.5|1645.5|225
1589878800000|2020-05-19 09:00:00|1663.6|1657.6|1666.3|1660.3|1667|1661|1661|1655|128
1589882400000|2020-05-19 10:00:00|1666|1660|1667|1661|1668|1662|1664.4|1658.4|70
1589886000000|2020-05-19 11:00:00|1667.5|1661.5|1657.9|1651.9|1673.5|1667.5|1657.8|1651.8|271
1589889600000|2020-05-19 12:00:00|1658|1652|1663.3|1657.3|1663.8|1657.8|1658|1652|170
1589893200000|2020-05-19 13:00:00|1663|1657|1671.5|1665.5|1672.8|1666.8|1661.8|1655.8|614
1589896800000|2020-05-19 14:00:00|1671.6|1665.6|1682.5|1676.5|1682.5|1676.5|1663.5|1657.5|413
1589900400000|2020-05-19 15:00:00|1682.6|1676.6|1682.5|1676.5|1689.6|1683.6|1675.9|1669.9|418
1589904000000|2020-05-19 16:00:00|1682.8|1676.8|1684.9|1678.9|1684.9|1678.9|1682.4|1676.4|24
1589932800000|2020-05-20 00:00:00|1680.6|1674.6|1677.6|1671.6|1680.6|1674.6|1677.6|1671.6|29
1589936400000|2020-05-20 01:00:00|1677.9|1671.9|1681|1675|1681.9|1675.9|1674.3|1668.3|109
1589940000000|2020-05-20 02:00:00|1680.1|1674.1|1675.5|1669.5|1680.1|1674.1|1675.5|1669.5|38
1589943600000|2020-05-20 03:00:00|1675.6|1669.6|1680.1|1674.1|1680.4|1674.4|1675.6|1669.6|46
1589947200000|2020-05-20 04:00:00|1680|1674|1676.3|1670.3|1680|1674|1675|1669|55
1589950800000|2020-05-20 05:00:00|1676.1|1670.1|1682|1676|1683.8|1677.8|1675|1669|164
1589954400000|2020-05-20 06:00:00|1682.1|1676.1|1682.5|1676.5|1683.5|1677.5|1680.4|1674.4|79
1589958000000|2020-05-20 07:00:00|1682.8|1676.8|1669.3|1663.3|1684.9|1678.9|1669.1|1663.1|288
1589961600000|2020-05-20 08:00:00|1669.4|1663.4|1677.9|1671.9|1681.5|1675.5|1667.8|1661.8|241
1589965200000|2020-05-20 09:00:00|1678|1672|1683.8|1677.8|1684.5|1678.5|1677.4|1671.4|201
1589968800000|2020-05-20 10:00:00|1684|1678|1680|1674|1686.3|1680.3|1679|1673|143
1589972400000|2020-05-20 11:00:00|1680.3|1674.3|1685.3|1679.3|1686.3|1680.3|1678.8|1672.8|166
1589976000000|2020-05-20 12:00:00|1684.8|1678.8|1692.3|1686.3|1693.9|1687.9|1683.6|1677.6|222
1589979600000|2020-05-20 13:00:00|1692.1|1686.1|1692.1|1686.1|1693.8|1687.8|1684.9|1678.9|320
1589983200000|2020-05-20 14:00:00|1692.4|1686.4|1701|1695|1702.5|1696.5|1689|1683|418
1589986800000|2020-05-20 15:00:00|1701.3|1695.3|1696|1690|1705.8|1699.8|1695.9|1689.9|605
1589990400000|2020-05-20 16:00:00|1696.3|1690.3|1699.4|1693.4|1699.8|1693.8|1694.5|1688.5|79
1590019200000|2020-05-21 00:00:00|1700.1|1694.1|1696.6|1690.6|1700.1|1694.1|1696|1690|14
1590022800000|2020-05-21 01:00:00|1697.1|1691.1|1697.5|1691.5|1699.9|1693.9|1695.5|1689.5|77
1590026400000|2020-05-21 02:00:00|1697.9|1691.9|1699.4|1693.4|1700.4|1694.4|1696.1|1690.1|48
1590030000000|2020-05-21 03:00:00|1699.5|1693.5|1700.3|1694.3|1700.3|1694.3|1699.5|1693.5|4
1590037200000|2020-05-21 05:00:00|1700.5|1694.5|1702.4|1696.4|1703.4|1697.4|1697.6|1691.6|87
1590040800000|2020-05-21 06:00:00|1702.1|1696.1|1700.5|1694.5|1702.8|1696.8|1695.6|1689.6|378
1590044400000|2020-05-21 07:00:00|1700.8|1694.8|1687.4|1681.4|1702.8|1696.8|1685.8|1679.8|268
1590048000000|2020-05-21 08:00:00|1687.5|1681.5|1686.5|1680.5|1693.4|1687.4|1685.3|1679.3|346
1590051600000|2020-05-21 09:00:00|1686.8|1680.8|1676.6|1670.6|1687|1681|1675.8|1669.8|260
1590055200000|2020-05-21 10:00:00|1676.5|1670.5|1677.4|1671.4|1680|1674|1669.8|1663.8|192
1590058800000|2020-05-21 11:00:00|1677.3|1671.3|1675|1669|1677.9|1671.9|1671.9|1665.9|202
1590062400000|2020-05-21 12:00:00|1675.1|1669.1|1678.9|1672.9|1680.4|1674.4|1674.4|1668.4|224
1590066000000|2020-05-21 13:00:00|1678.6|1672.6|1683.1|1677.1|1685.1|1679.1|1675.6|1669.6|436
1590069600000|2020-05-21 14:00:00|1683.4|1677.4|1667.9|1661.9|1684.6|1678.6|1666.6|1660.6|351
1590073200000|2020-05-21 15:00:00|1667.6|1661.6|1651.6|1645.6|1667.6|1661.6|1647.4|1641.4|569
1590076800000|2020-05-21 16:00:00|1651.4|1645.4|1646.3|1640.3|1651.6|1645.6|1645.9|1639.9|157
1590105600000|2020-05-22 00:00:00|1652.6|1646.6|1654.4|1648.4|1657.3|1651.3|1648.6|1642.6|69
1590109200000|2020-05-22 01:00:00|1654.5|1648.5|1654.8|1648.8|1656.8|1650.8|1650.5|1644.5|167
1590112800000|2020-05-22 02:00:00|1655.3|1649.3|1653.5|1647.5|1655.3|1649.3|1649.3|1643.3|155
1590116400000|2020-05-22 03:00:00|1653.3|1647.3|1651.6|1645.6|1655.4|1649.4|1650.9|1644.9|94
1590120000000|2020-05-22 04:00:00|1652|1646|1651.6|1645.6|1652.8|1646.8|1651.6|1645.6|8
1590123600000|2020-05-22 05:00:00|1651.3|1645.3|1647.5|1641.5|1652.3|1646.3|1645.5|1639.5|215
1590127200000|2020-05-22 06:00:00|1647.1|1641.1|1643.6|1637.6|1649.9|1643.9|1642.5|1636.5|225
1590130800000|2020-05-22 07:00:00|1643.9|1637.9|1625.6|1619.6|1643.9|1637.9|1625.1|1619.1|232
1590134400000|2020-05-22 08:00:00|1625.4|1619.4|1617.6|1611.6|1627.1|1621.1|1616.4|1610.4|233
1590138000000|2020-05-22 09:00:00|1617.4|1611.4|1617.1|1611.1|1618.6|1612.6|1615.1|1609.1|143
1590141600000|2020-05-22 10:00:00|1617.4|1611.4|1621.6|1615.6|1621.9|1615.9|1617.1|1611.1|125
1590145200000|2020-05-22 11:00:00|1621.4|1615.4|1623.9|1617.9|1624.9|1618.9|1620.4|1614.4|141
1590148800000|2020-05-22 12:00:00|1623.6|1617.6|1623.4|1617.4|1626.9|1620.9|1620.4|1614.4|159
1590152400000|2020-05-22 13:00:00|1623.1|1617.1|1640.6|1634.6|1640.6|1634.6|1622.4|1616.4|478
1590156000000|2020-05-22 14:00:00|1640.4|1634.4|1637.1|1631.1|1643.9|1637.9|1634.9|1628.9|155
1590159600000|2020-05-22 15:00:00|1636.9|1630.9|1648.9|1642.9|1652.6|1646.6|1636.9|1630.9|525
1590163200000|2020-05-22 16:00:00|1649.1|1643.1|1650.3|1644.3|1650.8|1644.8|1647.4|1641.4|68
1590451200000|2020-05-26 00:00:00|1654.5|1648.5|1661.4|1655.4|1661.8|1655.8|1654.5|1648.5|53
1590454800000|2020-05-26 01:00:00|1661.6|1655.6|1666.3|1660.3|1666.9|1660.9|1660.1|1654.1|267
1590458400000|2020-05-26 02:00:00|1665.6|1659.6|1662|1656|1667.4|1661.4|1661.5|1655.5|108
1590462000000|2020-05-26 03:00:00|1662.3|1656.3|1663.9|1657.9|1668|1662|1662.3|1656.3|105
1590465600000|2020-05-26 04:00:00|1664.4|1658.4|1665.8|1659.8|1665.8|1659.8|1664.4|1658.4|10
1590469200000|2020-05-26 05:00:00|1665.6|1659.6|1665.9|1659.9|1668.5|1662.5|1664.1|1658.1|86
1590472800000|2020-05-26 06:00:00|1666.1|1660.1|1667.6|1661.6|1670|1664|1665.9|1659.9|190
1590476400000|2020-05-26 07:00:00|1667.9|1661.9|1664.1|1658.1|1670.9|1664.9|1662.9|1656.9|204
1590480000000|2020-05-26 08:00:00|1663.9|1657.9|1672.9|1666.9|1673.4|1667.4|1662.6|1656.6|182
1590483600000|2020-05-26 09:00:00|1673.1|1667.1|1663.9|1657.9|1673.6|1667.6|1662.4|1656.4|139
1590487200000|2020-05-26 10:00:00|1664.4|1658.4|1668.1|1662.1|1670.1|1664.1|1663.9|1657.9|75
1590490800000|2020-05-26 11:00:00|1667.9|1661.9|1677.6|1671.6|1680.4|1674.4|1665.9|1659.9|189
1590494400000|2020-05-26 12:00:00|1677.9|1671.9|1679.6|1673.6|1680.1|1674.1|1674.9|1668.9|117
1590498000000|2020-05-26 13:00:00|1679.4|1673.4|1675.1|1669.1|1685.6|1679.6|1674.9|1668.9|233
1590501600000|2020-05-26 14:00:00|1674.9|1668.9|1680.9|1674.9|1682.6|1676.6|1669.1|1663.1|272
1590505200000|2020-05-26 15:00:00|1680.4|1674.4|1677.9|1671.9|1690.6|1684.6|1673.9|1667.9|454
1590508800000|2020-05-26 16:00:00|1678.1|1672.1|1676.4|1670.4|1679.6|1673.6|1675.9|1669.9|54
1590537600000|2020-05-27 00:00:00|1679|1673|1676.5|1670.5|1679|1673|1676.5|1670.5|7
1590541200000|2020-05-27 01:00:00|1676.8|1670.8|1673.8|1667.8|1677|1671|1673.3|1667.3|134
1590544800000|2020-05-27 02:00:00|1673.6|1667.6|1671.6|1665.6|1673.6|1667.6|1669.6|1663.6|49
1590548400000|2020-05-27 03:00:00|1671|1665|1671.8|1665.8|1672.6|1666.6|1670.9|1664.9|108
1590552000000|2020-05-27 04:00:00|1671.4|1665.4|1670.5|1664.5|1671.4|1665.4|1669.4|1663.4|30
1590555600000|2020-05-27 05:00:00|1670.3|1664.3|1661|1655|1670.3|1664.3|1660.1|1654.1|264
1590559200000|2020-05-27 06:00:00|1661.3|1655.3|1660.6|1654.6|1665.5|1659.5|1658|1652|237
1590562800000|2020-05-27 07:00:00|1660.9|1654.9|1650.6|1644.6|1664.4|1658.4|1649.9|1643.9|227
1590566400000|2020-05-27 08:00:00|1650.4|1644.4|1655.1|1649.1|1656.6|1650.6|1646.6|1640.6|232
1590570000000|2020-05-27 09:00:00|1655.4|1649.4|1662.6|1656.6|1663.6|1657.6|1655.4|1649.4|232
1590573600000|2020-05-27 10:00:00|1663.4|1657.4|1663.6|1657.6|1665.9|1659.9|1663.4|1657.4|124
1590577200000|2020-05-27 11:00:00|1663.9|1657.9|1660.1|1654.1|1665.9|1659.9|1659.6|1653.6|124
1590580800000|2020-05-27 12:00:00|1660.4|1654.4|1650.1|1644.1|1661.1|1655.1|1650.1|1644.1|129
1590584400000|2020-05-27 13:00:00|1649.9|1643.9|1636.1|1630.1|1655.9|1649.9|1633.1|1627.1|360
1590588000000|2020-05-27 14:00:00|1636.4|1630.4|1637.9|1631.9|1645.9|1639.9|1628.6|1622.6|438
1590591600000|2020-05-27 15:00:00|1637.4|1631.4|1637.6|1631.6|1643.9|1637.9|1629.6|1623.6|590
1590595200000|2020-05-27 16:00:00|1637.9|1631.9|1642.5|1636.5|1644.4|1638.4|1636.9|1630.9|92
1590624000000|2020-05-28 00:00:00|1645.8|1639.8|1646|1640|1647.4|1641.4|1643.8|1637.8|30
1590627600000|2020-05-28 01:00:00|1645.5|1639.5|1652.3|1646.3|1653.5|1647.5|1641.4|1635.4|165
1590631200000|2020-05-28 02:00:00|1652|1646|1650.6|1644.6|1652.4|1646.4|1648.4|1642.4|127
1590634800000|2020-05-28 03:00:00|1650.5|1644.5|1646.8|1640.8|1650.6|1644.6|1646.8|1640.8|52
1590638400000|2020-05-28 04:00:00|1646.5|1640.5|1647.6|1641.6|1647.6|1641.6|1643.4|1637.4|59
1590642000000|2020-05-28 05:00:00|1647.4|1641.4|1647.3|1641.3|1650.9|1644.9|1643.8|1637.8|176
1590645600000|2020-05-28 06:00:00|1647.1|1641.1|1643.6|1637.6|1648|1642|1640.3|1634.3|218
1590649200000|2020-05-28 07:00:00|1644.1|1638.1|1631.9|1625.9|1646.6|1640.6|1631.6|1625.6|299
1590652800000|2020-05-28 08:00:00|1632.4|1626.4|1634.6|1628.6|1635.9|1629.9|1628.4|1622.4|254
1590656400000|2020-05-28 09:00:00|1633.9|1627.9|1630.1|1624.1|1636.1|1630.1|1628.4|1622.4|192
1590660000000|2020-05-28 10:00:00|1630.4|1624.4|1637.9|1631.9|1638.1|1632.1|1630.4|1624.4|170
1590663600000|2020-05-28 11:00:00|1638.1|1632.1|1630.6|1624.6|1639.1|1633.1|1630.6|1624.6|176
1590667200000|2020-05-28 12:00:00|1630.9|1624.9|1633.4|1627.4|1635.1|1629.1|1627.9|1621.9|178
1590670800000|2020-05-28 13:00:00|1633.1|1627.1|1633.4|1627.4|1637.9|1631.9|1629.9|1623.9|341
1590674400000|2020-05-28 14:00:00|1633.1|1627.1|1630.1|1624.1|1634.4|1628.4|1628.9|1622.9|277
1590678000000|2020-05-28 15:00:00|1630.6|1624.6|1634.6|1628.6|1636.6|1630.6|1628.9|1622.9|272
1590681600000|2020-05-28 16:00:00|1634.4|1628.4|1634.8|1628.8|1639.4|1633.4|1633.3|1627.3|92
1590710400000|2020-05-29 00:00:00|1632.5|1626.5|1635.9|1629.9|1637.5|1631.5|1632.5|1626.5|38
1590714000000|2020-05-29 01:00:00|1635|1629|1628.8|1622.8|1635|1629|1625.8|1619.8|112
1590717600000|2020-05-29 02:00:00|1628.9|1622.9|1632.4|1626.4|1632.5|1626.5|1628.3|1622.3|61
1590721200000|2020-05-29 03:00:00|1632.3|1626.3|1631.8|1625.8|1632.3|1626.3|1630|1624|41
1590724800000|2020-05-29 04:00:00|1631.6|1625.6|1631.9|1625.9|1631.9|1625.9|1629.8|1623.8|40
1590728400000|2020-05-29 05:00:00|1631.5|1625.5|1635.5|1629.5|1636.1|1630.1|1630|1624|110
1590732000000|2020-05-29 06:00:00|1635.6|1629.6|1636.4|1630.4|1639|1633|1628.4|1622.4|230
1590735600000|2020-05-29 07:00:00|1637.1|1631.1|1638.4|1632.4|1641.9|1635.9|1632.9|1626.9|195
1590739200000|2020-05-29 08:00:00|1637.9|1631.9|1635.6|1629.6|1639.9|1633.9|1631.4|1625.4|147
1590742800000|2020-05-29 09:00:00|1635.9|1629.9|1640.4|1634.4|1644.4|1638.4|1635.4|1629.4|153
1590746400000|2020-05-29 10:00:00|1640.6|1634.6|1633.6|1627.6|1641.1|1635.1|1632.1|1626.1|141
1590750000000|2020-05-29 11:00:00|1633.4|1627.4|1638.4|1632.4|1639.9|1633.9|1631.9|1625.9|264
1590753600000|2020-05-29 12:00:00|1638.6|1632.6|1647.1|1641.1|1647.1|1641.1|1636.4|1630.4|178
1590757200000|2020-05-29 13:00:00|1647.4|1641.4|1647.4|1641.4|1650.9|1644.9|1644.1|1638.1|244
1590760800000|2020-05-29 14:00:00|1647.6|1641.6|1665.4|1659.4|1668.4|1662.4|1646.6|1640.6|408
1590764400000|2020-05-29 15:00:00|1665.6|1659.6|1671.6|1665.6|1680.1|1674.1|1660.4|1654.4|706
1590768000000|2020-05-29 16:00:00|1671.9|1665.9|1668.6|1662.6|1671.9|1665.9|1661.4|1655.4|174
1590969600000|2020-06-01 00:00:00|1669.5|1658.3|1674|1668|1676.3|1670.3|1666.8|1658.3|38
1590973200000|2020-06-01 01:00:00|1674.3|1668.3|1675.8|1669.8|1677.8|1671.8|1673.6|1667.6|73
1590976800000|2020-06-01 02:00:00|1675.9|1669.9|1676.9|1670.9|1676.9|1670.9|1675.5|1669.5|13
1590980400000|2020-06-01 03:00:00|1676.8|1670.8|1672.1|1666.1|1676.9|1670.9|1670.8|1664.8|77
1590984000000|2020-06-01 04:00:00|1672.4|1666.4|1675.1|1669.1|1675.8|1669.8|1672.4|1666.4|26
1590987600000|2020-06-01 05:00:00|1674.9|1668.9|1683.9|1677.9|1684.5|1678.5|1673.1|1667.1|98
1590991200000|2020-06-01 06:00:00|1683.8|1677.8|1683.4|1677.4|1686.5|1680.5|1679.6|1673.6|320
1590994800000|2020-06-01 07:00:00|1683.6|1677.6|1678.6|1672.6|1685.1|1679.1|1671.4|1665.4|290
1590998400000|2020-06-01 08:00:00|1678.9|1672.9|1658.1|1652.1|1682.1|1676.1|1657.1|1651.1|530
1591002000000|2020-06-01 09:00:00|1658.4|1652.4|1658.6|1652.6|1662.6|1656.6|1656.4|1650.4|220
1591005600000|2020-06-01 10:00:00|1658.4|1652.4|1651.1|1645.1|1658.4|1652.4|1649.9|1643.9|210
1591009200000|2020-06-01 11:00:00|1650.9|1644.9|1666.6|1660.6|1666.6|1660.6|1649.9|1643.9|231
1591012800000|2020-06-01 12:00:00|1666.4|1660.4|1665.9|1659.9|1669.9|1663.9|1663.4|1657.4|220
1591016400000|2020-06-01 13:00:00|1666.1|1660.1|1665.9|1659.9|1670.9|1664.9|1662.4|1656.4|313
1591020000000|2020-06-01 14:00:00|1665.6|1659.6|1678.9|1672.9|1679.9|1673.9|1665.1|1659.1|338
1591023600000|2020-06-01 15:00:00|1679.1|1673.1|1681.6|1675.6|1687.4|1681.4|1677.6|1671.6|363
1591027200000|2020-06-01 16:00:00|1681.4|1675.4|1678.4|1672.4|1681.6|1675.6|1677.6|1671.6|65
1591056000000|2020-06-02 00:00:00|1681|1675|1682.4|1676.4|1685|1679|1681|1675|33
1591059600000|2020-06-02 01:00:00|1682.1|1676.1|1677.6|1671.6|1682.9|1676.9|1676.9|1670.9|76
1591063200000|2020-06-02 02:00:00|1677.4|1671.4|1675.5|1669.5|1677.4|1671.4|1675.3|1669.3|69
1591066800000|2020-06-02 03:00:00|1675.8|1669.8|1676.3|1670.3|1676.8|1670.8|1675.8|1669.8|35
1591070400000|2020-06-02 04:00:00|1676|1670|1675.8|1669.8|1676|1670|1675.5|1669.5|4
1591074000000|2020-06-02 05:00:00|1675.9|1669.9|1678.1|1672.1|1681|1675|1675.9|1669.9|96
1591077600000|2020-06-02 06:00:00|1678.4|1672.4|1675.9|1669.9|1682.3|1676.3|1673.1|1667.1|143
1591081200000|2020-06-02 07:00:00|1675.6|1669.6|1677.4|1671.4|1680.4|1674.4|1670.4|1664.4|318
1591084800000|2020-06-02 08:00:00|1677.1|1671.1|1676.9|1670.9|1680.1|1674.1|1673.6|1667.6|277
1591088400000|2020-06-02 09:00:00|1677.1|1671.1|1679.4|1673.4|1682.9|1676.9|1675.9|1669.9|175
1591092000000|2020-06-02 10:00:00|1679.1|1673.1|1680.6|1674.6|1683.6|1677.6|1678.1|1672.1|97
1591095600000|2020-06-02 11:00:00|1680.4|1674.4|1687.4|1681.4|1691.4|1685.4|1679.6|1673.6|201
1591099200000|2020-06-02 12:00:00|1687.1|1681.1|1695.9|1689.9|1695.9|1689.9|1685.4|1679.4|177
1591102800000|2020-06-02 13:00:00|1696.1|1690.1|1699.4|1693.4|1701.4|1695.4|1692.6|1686.6|367
1591106400000|2020-06-02 14:00:00|1699.6|1693.6|1715.4|1709.4|1725.6|1719.6|1698.9|1692.9|678
1591110000000|2020-06-02 15:00:00|1715.1|1709.1|1725.4|1719.4|1726.1|1720.1|1714.1|1708.1|560
1591113600000|2020-06-02 16:00:00|1725.6|1719.6|1721.5|1715.5|1727.1|1721.1|1721.3|1715.3|59
1591142400000|2020-06-03 00:00:00|1718.1|1712.1|1722.1|1716.1|1722.4|1716.4|1717.9|1711.9|51
1591146000000|2020-06-03 01:00:00|1722.3|1716.3|1714.1|1708.1|1722.6|1716.6|1713.5|1707.5|227
1591149600000|2020-06-03 02:00:00|1714.3|1708.3|1713|1707|1716.6|1710.6|1711.4|1705.4|90
1591153200000|2020-06-03 03:00:00|1713.1|1707.1|1712.5|1706.5|1713.4|1707.4|1710.3|1704.3|59
1591156800000|2020-06-03 04:00:00|1714.4|1708.4|1714.8|1708.8|1715|1709|1714.4|1708.4|7
1591160400000|2020-06-03 05:00:00|1714.6|1708.6|1708.8|1702.8|1715.4|1709.4|1708.5|1702.5|96
1591164000000|2020-06-03 06:00:00|1709|1703|1712.1|1706.1|1714.8|1708.8|1709|1703|182
1591167600000|2020-06-03 07:00:00|1712.4|1706.4|1712.9|1706.9|1715.9|1709.9|1707.1|1701.1|241
1591171200000|2020-06-03 08:00:00|1713.1|1707.1|1714.4|1708.4|1719.6|1713.6|1711.1|1705.1|220
1591174800000|2020-06-03 09:00:00|1714.6|1708.6|1718.4|1712.4|1720.4|1714.4|1714.4|1708.4|151
1591178400000|2020-06-03 10:00:00|1718.1|1712.1|1720.1|1714.1|1721.1|1715.1|1714.4|1708.4|149
1591182000000|2020-06-03 11:00:00|1720.4|1714.4|1727.9|1721.9|1728.6|1722.6|1716.4|1710.4|135
1591185600000|2020-06-03 12:00:00|1728.1|1722.1|1731.6|1725.6|1732.4|1726.4|1727.1|1721.1|217
1591189200000|2020-06-03 13:00:00|1731.4|1725.4|1729.9|1723.9|1732.6|1726.6|1725.9|1719.9|324
1591192800000|2020-06-03 14:00:00|1730.4|1724.4|1721.4|1715.4|1731.1|1725.1|1717.9|1711.9|389
1591196400000|2020-06-03 15:00:00|1721.1|1715.1|1721.9|1715.9|1727.6|1721.6|1719.9|1713.9|452
1591200000000|2020-06-03 16:00:00|1722.1|1716.1|1719.5|1713.5|1723.1|1717.1|1718.4|1712.4|68
1591228800000|2020-06-04 00:00:00|1716.9|1710.9|1717.8|1711.8|1717.8|1711.8|1715.4|1709.4|22
1591232400000|2020-06-04 01:00:00|1718|1712|1723.5|1717.5|1726.4|1720.4|1717.5|1711.5|99
1591236000000|2020-06-04 02:00:00|1723.1|1717.1|1720.5|1714.5|1723.8|1717.8|1716.8|1710.8|87
1591239600000|2020-06-04 03:00:00|1720.1|1714.1|1721.5|1715.5|1723.3|1717.3|1719.3|1713.3|91
1591243200000|2020-06-04 04:00:00|1721.4|1715.4|1719.1|1713.1|1721.4|1715.4|1718.4|1712.4|51
1591246800000|2020-06-04 05:00:00|1719.8|1713.8|1719.5|1713.5|1720.5|1714.5|1717.6|1711.6|84
1591250400000|2020-06-04 06:00:00|1719.8|1713.8|1716.4|1710.4|1720.8|1714.8|1715.8|1709.8|146
1591254000000|2020-06-04 07:00:00|1716.1|1710.1|1700.1|1694.1|1717.4|1711.4|1699.4|1693.4|339
1591257600000|2020-06-04 08:00:00|1700.4|1694.4|1691.6|1685.6|1701.6|1695.6|1691.4|1685.4|269
1591261200000|2020-06-04 09:00:00|1691.4|1685.4|1696.4|1690.4|1696.9|1690.9|1691.4|1685.4|106
1591264800000|2020-06-04 10:00:00|1696.1|1690.1|1695.6|1689.6|1697.6|1691.6|1693.4|1687.4|72
1591268400000|2020-06-04 11:00:00|1695.9|1689.9|1700.9|1694.9|1701.4|1695.4|1695.1|1689.1|130
1591272000000|2020-06-04 12:00:00|1700.6|1694.6|1704.6|1698.6|1706.1|1700.1|1698.6|1692.6|260
1591275600000|2020-06-04 13:00:00|1704.9|1698.9|1714.9|1708.9|1719.9|1713.9|1703.9|1697.9|363
1591279200000|2020-06-04 14:00:00|1715.1|1709.1|1739.9|1733.9|1741.9|1735.9|1713.4|1707.4|471
1591282800000|2020-06-04 15:00:00|1739.6|1733.6|1741.4|1735.4|1747.6|1741.6|1737.1|1731.1|553
1591286400000|2020-06-04 16:00:00|1741.6|1735.6|1742.1|1736.1|1743.1|1737.1|1738.1|1732.1|94
1591315200000|2020-06-05 00:00:00|1745.5|1734.3|1741.6|1735.6|1745.5|1737|1740.9|1734.3|24
1591318800000|2020-06-05 01:00:00|1741.8|1735.8|1736.8|1730.8|1743.1|1737.1|1736.5|1730.5|109
1591322400000|2020-06-05 02:00:00|1737.3|1731.3|1742.9|1736.9|1742.9|1736.9|1737.3|1731.3|57
1591326000000|2020-06-05 03:00:00|1742.8|1736.8|1742.9|1736.9|1742.9|1736.9|1742.8|1736.8|2
1591336800000|2020-06-05 06:00:00|1750|1744|1751.4|1745.4|1751.4|1745.4|1747.5|1741.5|47
1591340400000|2020-06-05 07:00:00|1751.1|1745.1|1776.6|1770.6|1779.9|1773.9|1749.4|1743.4|366
1591344000000|2020-06-05 08:00:00|1776.4|1770.4|1772.1|1766.1|1781.9|1775.9|1771.9|1765.9|298
1591347600000|2020-06-05 09:00:00|1771.9|1765.9|1767.6|1761.6|1773.6|1767.6|1762.1|1756.1|337
1591351200000|2020-06-05 10:00:00|1767.9|1761.9|1768.6|1762.6|1769.6|1763.6|1765.4|1759.4|128
1591354800000|2020-06-05 11:00:00|1768.9|1762.9|1774.4|1768.4|1774.9|1768.9|1767.1|1761.1|263
1591358400000|2020-06-05 12:00:00|1775.1|1769.1|1775.4|1769.4|1777.6|1771.6|1767.4|1761.4|394
1591362000000|2020-06-05 13:00:00|1774.9|1768.9|1780.9|1774.9|1782.1|1776.1|1771.6|1765.6|439
1591365600000|2020-06-05 14:00:00|1781.1|1775.1|1762.9|1756.9|1781.9|1775.9|1762.1|1756.1|428
1591369200000|2020-06-05 15:00:00|1762.6|1756.6|1777.4|1771.4|1780.6|1774.6|1760.4|1754.4|435
1591372800000|2020-06-05 16:00:00|1777.6|1771.6|1767.5|1761.5|1778.1|1772.1|1765.4|1759.4|259
1591574400000|2020-06-08 00:00:00|1768|1756.8|1765.5|1759.5|1775.8|1769.8|1764.1|1756.8|38
1591578000000|2020-06-08 01:00:00|1765.9|1759.9|1759.6|1753.6|1767.4|1761.4|1757.4|1751.4|109
1591581600000|2020-06-08 02:00:00|1759.9|1753.9|1762|1756|1762|1756|1757.1|1751.1|79
1591585200000|2020-06-08 03:00:00|1761.9|1755.9|1762|1756|1762.5|1756.5|1761.1|1755.1|39
1591588800000|2020-06-08 04:00:00|1761.8|1755.8|1758.9|1752.9|1761.8|1755.8|1758.1|1752.1|36
1591592400000|2020-06-08 05:00:00|1758.6|1752.6|1756|1750|1759.1|1753.1|1755.9|1749.9|46
1591596000000|2020-06-08 06:00:00|1755.8|1749.8|1759.6|1753.6|1760.9|1754.9|1753.3|1747.3|190
1591599600000|2020-06-08 07:00:00|1759.9|1753.9|1740.1|1734.1|1761.4|1755.4|1739.4|1733.4|288
1591603200000|2020-06-08 08:00:00|1740.4|1734.4|1739.6|1733.6|1743.9|1737.9|1736.4|1730.4|182
1591606800000|2020-06-08 09:00:00|1740.1|1734.1|1744.9|1738.9|1746.6|1740.6|1740.1|1734.1|180
1591610400000|2020-06-08 10:00:00|1744.6|1738.6|1748.6|1742.6|1750.4|1744.4|1744.1|1738.1|54
1591614000000|2020-06-08 11:00:00|1749.1|1743.1|1764.9|1758.9|1766.4|1760.4|1747.6|1741.6|184
1591617600000|2020-06-08 12:00:00|1764.6|1758.6|1764.9|1758.9|1769.6|1763.6|1763.1|1757.1|140
1591621200000|2020-06-08 13:00:00|1765.1|1759.1|1764.6|1758.6|1765.9|1759.9|1759.6|1753.6|237
1591624800000|2020-06-08 14:00:00|1764.4|1758.4|1761.6|1755.6|1767.9|1761.9|1759.4|1753.4|289
1591628400000|2020-06-08 15:00:00|1762.1|1756.1|1764.6|1758.6|1768.6|1762.6|1759.6|1753.6|396
1591632000000|2020-06-08 16:00:00|1764.9|1758.9|1766|1760|1767.6|1761.6|1762.4|1756.4|64
1591660800000|2020-06-09 00:00:00|1763.1|1757.1|1766.1|1760.1|1766.1|1760.1|1763|1757|10
1591664400000|2020-06-09 01:00:00|1765.8|1759.8|1767.1|1761.1|1767.3|1761.3|1762.3|1756.3|45
1591668000000|2020-06-09 02:00:00|1767|1761|1766.3|1760.3|1767.6|1761.6|1763.1|1757.1|70
1591671600000|2020-06-09 03:00:00|1766|1760|1765.5|1759.5|1766.4|1760.4|1764.3|1758.3|42
1591675200000|2020-06-09 04:00:00|1765.4|1759.4|1763.3|1757.3|1765.5|1759.5|1762.5|1756.5|60
1591678800000|2020-06-09 05:00:00|1763.1|1757.1|1759.1|1753.1|1763.8|1757.8|1758.4|1752.4|83
1591682400000|2020-06-09 06:00:00|1759|1753|1757.4|1751.4|1759|1753|1755.4|1749.4|116
1591686000000|2020-06-09 07:00:00|1757.6|1751.6|1754.1|1748.1|1758.6|1752.6|1753.1|1747.1|182
1591689600000|2020-06-09 08:00:00|1754.4|1748.4|1748.6|1742.6|1756.4|1750.4|1747.1|1741.1|210
1591693200000|2020-06-09 09:00:00|1748.9|1742.9|1747.9|1741.9|1751.6|1745.6|1744.9|1738.9|117
1591696800000|2020-06-09 10:00:00|1748.9|1742.9|1754.4|1748.4|1754.6|1748.6|1748.9|1742.9|89
1591700400000|2020-06-09 11:00:00|1754.6|1748.6|1750.9|1744.9|1758.4|1752.4|1745.6|1739.6|271
1591704000000|2020-06-09 12:00:00|1750.6|1744.6|1759.1|1753.1|1759.9|1753.9|1747.6|1741.6|253
1591707600000|2020-06-09 13:00:00|1758.9|1752.9|1756.9|1750.9|1761.4|1755.4|1747.9|1741.9|303
1591711200000|2020-06-09 14:00:00|1756.6|1750.6|1769.1|1763.1|1769.1|1763.1|1755.4|1749.4|217
1591714800000|2020-06-09 15:00:00|1769.6|1763.6|1764.6|1758.6|1772.1|1766.1|1761.1|1755.1|474
1591718400000|2020-06-09 16:00:00|1763.6|1757.6|1764.9|1758.9|1765.6|1759.6|1762.1|1756.1|57
1591747200000|2020-06-10 00:00:00|1763.3|1757.3|1762.5|1756.5|1763.4|1757.4|1762.5|1756.5|5
1591750800000|2020-06-10 01:00:00|1762.6|1756.6|1757.3|1751.3|1763.4|1757.4|1754.4|1748.4|123
1591754400000|2020-06-10 02:00:00|1757.1|1751.1|1759.5|1753.5|1759.5|1753.5|1756.4|1750.4|41
1591758000000|2020-06-10 03:00:00|1759.3|1753.3|1758.3|1752.3|1759.5|1753.5|1758.3|1752.3|13
1591761600000|2020-06-10 04:00:00|1758.4|1752.4|1759|1753|1759.5|1753.5|1758.4|1752.4|7
1591765200000|2020-06-10 05:00:00|1758.8|1752.8|1762.3|1756.3|1764.4|1758.4|1758.4|1752.4|64
1591768800000|2020-06-10 06:00:00|1762.4|1756.4|1754.9|1748.9|1762.5|1756.5|1753.3|1747.3|181
1591772400000|2020-06-10 07:00:00|1754.6|1748.6|1741.6|1735.6|1756.9|1750.9|1739.6|1733.6|229
1591776000000|2020-06-10 08:00:00|1741.9|1735.9|1750.4|1744.4|1752.6|1746.6|1740.1|1734.1|303
1591779600000|2020-06-10 09:00:00|1750.1|1744.1|1745.4|1739.4|1751.1|1745.1|1741.6|1735.6|185
1591783200000|2020-06-10 10:00:00|1745.9|1739.9|1749.4|1743.4|1749.6|1743.6|1742.6|1736.6|141
1591786800000|2020-06-10 11:00:00|1749.6|1743.6|1758.4|1752.4|1764.4|1758.4|1746.4|1740.4|228
1591790400000|2020-06-10 12:00:00|1758.1|1752.1|1764.1|1758.1|1767.6|1761.6|1757.9|1751.9|258
1591794000000|2020-06-10 13:00:00|1763.9|1757.9|1756.4|1750.4|1767.1|1761.1|1753.6|1747.6|293
1591797600000|2020-06-10 14:00:00|1756.1|1750.1|1750.4|1744.4|1757.6|1751.6|1746.4|1740.4|287
1591801200000|2020-06-10 15:00:00|1750.1|1744.1|1746.1|1740.1|1756.4|1750.4|1746.1|1740.1|277
1591804800000|2020-06-10 16:00:00|1745.3|1739.3|1750|1744|1751.9|1745.9|1743.4|1737.4|72
1591833600000|2020-06-11 00:00:00|1745.3|1739.3|1746.9|1740.9|1751.1|1745.1|1745.3|1739.3|21
1591837200000|2020-06-11 01:00:00|1746.6|1740.6|1748|1742|1752.4|1746.4|1745.5|1739.5|52
1591840800000|2020-06-11 02:00:00|1747.8|1741.8|1746.5|1740.5|1747.8|1741.8|1743.8|1737.8|39
1591844400000|2020-06-11 03:00:00|1746.4|1740.4|1740.4|1734.4|1746.4|1740.4|1740.1|1734.1|54
1591848000000|2020-06-11 04:00:00|1740.1|1734.1|1740.4|1734.4|1741.1|1735.1|1739.4|1733.4|24
1591851600000|2020-06-11 05:00:00|1740.1|1734.1|1721.9|1715.9|1740.1|1734.1|1720.1|1714.1|186
1591855200000|2020-06-11 06:00:00|1722.3|1716.3|1723.4|1717.4|1725.6|1719.6|1714.8|1708.8|281
1591858800000|2020-06-11 07:00:00|1723.6|1717.6|1719.6|1713.6|1727.6|1721.6|1716.6|1710.6|270
1591862400000|2020-06-11 08:00:00|1719.4|1713.4|1720.6|1714.6|1725.4|1719.4|1715.1|1709.1|249
1591866000000|2020-06-11 09:00:00|1720.4|1714.4|1726.1|1720.1|1727.4|1721.4|1719.6|1713.6|196
1591869600000|2020-06-11 10:00:00|1726.4|1720.4|1736.1|1730.1|1736.9|1730.9|1721.4|1715.4|124
1591873200000|2020-06-11 11:00:00|1736.4|1730.4|1731.4|1725.4|1737.4|1731.4|1728.9|1722.9|228
1591876800000|2020-06-11 12:00:00|1731.6|1725.6|1729.6|1723.6|1734.1|1728.1|1721.9|1715.9|281
1591880400000|2020-06-11 13:00:00|1729.4|1723.4|1743.1|1737.1|1747.9|1741.9|1726.4|1720.4|412
1591884000000|2020-06-11 14:00:00|1743.4|1737.4|1742.6|1736.6|1746.4|1740.4|1741.4|1735.4|278
1591887600000|2020-06-11 15:00:00|1742.4|1736.4|1745.4|1739.4|1747.1|1741.1|1735.4|1729.4|407
1591891200000|2020-06-11 16:00:00|1745.1|1739.1|1735.5|1729.5|1745.6|1739.6|1735.5|1729.5|123
1591920000000|2020-06-12 00:00:00|1736.8|1730.8|1730.1|1724.1|1736.8|1730.8|1729.8|1723.8|65
1591923600000|2020-06-12 01:00:00|1730|1724|1737.8|1731.8|1738.4|1732.4|1726.5|1720.5|164
1591927200000|2020-06-12 02:00:00|1737.5|1731.5|1737.8|1731.8|1740.4|1734.4|1735.6|1729.6|92
1591930800000|2020-06-12 03:00:00|1738.4|1732.4|1742|1736|1742.3|1736.3|1737.6|1731.6|49
1591934400000|2020-06-12 04:00:00|1742.3|1736.3|1738.8|1732.8|1744|1738|1738.6|1732.6|26
1591938000000|2020-06-12 05:00:00|1738.9|1732.9|1744.4|1738.4|1744.5|1738.5|1738.6|1732.6|24
1591941600000|2020-06-12 06:00:00|1744.6|1738.6|1741.9|1735.9|1748.6|1742.6|1741.1|1735.1|242
1591945200000|2020-06-12 07:00:00|1741.6|1735.6|1739.9|1733.9|1743.4|1737.4|1736.4|1730.4|353
1591948800000|2020-06-12 08:00:00|1740.9|1734.9|1769.9|1763.9|1770.9|1764.9|1740.9|1734.9|358
1591952400000|2020-06-12 09:00:00|1770.1|1764.1|1772.1|1766.1|1772.6|1766.6|1767.1|1761.1|250
1591956000000|2020-06-12 10:00:00|1771.9|1765.9|1766.6|1760.6|1772.6|1766.6|1764.9|1758.9|192
1591959600000|2020-06-12 11:00:00|1766.9|1760.9|1764.9|1758.9|1770.1|1764.1|1761.6|1755.6|225
1591963200000|2020-06-12 12:00:00|1765.1|1759.1|1767.9|1761.9|1768.1|1762.1|1762.4|1756.4|274
1591966800000|2020-06-12 13:00:00|1767.6|1761.6|1766.6|1760.6|1769.4|1763.4|1761.4|1755.4|360
1591970400000|2020-06-12 14:00:00|1766.9|1760.9|1753.4|1747.4|1768.9|1762.9|1752.9|1746.9|389
1591974000000|2020-06-12 15:00:00|1753.6|1747.6|1764.1|1758.1|1767.6|1761.6|1753.1|1747.1|410
1591977600000|2020-06-12 16:00:00|1763.9|1757.9|1751.3|1745.3|1764.1|1758.1|1750.4|1744.4|108
1592179200000|2020-06-15 00:00:00|1756|1744.8|1750.1|1744.1|1756|1747.5|1750.1|1744.1|30
1592182800000|2020-06-15 01:00:00|1749.9|1743.9|1747.6|1741.6|1749.9|1743.9|1741.3|1735.3|124
1592186400000|2020-06-15 02:00:00|1747.3|1741.3|1745.1|1739.1|1750.6|1744.6|1745|1739|41
1592190000000|2020-06-15 03:00:00|1744.9|1738.9|1749.4|1743.4|1749.4|1743.4|1744.6|1738.6|33
1592193600000|2020-06-15 04:00:00|1749.1|1743.1|1749.5|1743.5|1755.8|1749.8|1747.5|1741.5|108
1592197200000|2020-06-15 05:00:00|1749.3|1743.3|1741.3|1735.3|1752.9|1746.9|1741.3|1735.3|229
1592200800000|2020-06-15 06:00:00|1741.1|1735.1|1743.4|1737.4|1744.3|1738.3|1737.3|1731.3|188
1592204400000|2020-06-15 07:00:00|1743.6|1737.6|1730.6|1724.6|1745.1|1739.1|1730.4|1724.4|308
1592208000000|2020-06-15 08:00:00|1730.1|1724.1|1732.4|1726.4|1732.6|1726.6|1724.4|1718.4|370
1592211600000|2020-06-15 09:00:00|1732.1|1726.1|1747.1|1741.1|1748.1|1742.1|1731.4|1725.4|266
1592215200000|2020-06-15 10:00:00|1746.9|1740.9|1735.6|1729.6|1747.1|1741.1|1735.4|1729.4|147
1592218800000|2020-06-15 11:00:00|1735.9|1729.9|1742.1|1736.1|1746.4|1740.4|1735.4|1729.4|224
1592222400000|2020-06-15 12:00:00|1742.4|1736.4|1740.6|1734.6|1742.4|1736.4|1732.6|1726.6|196
1592226000000|2020-06-15 13:00:00|1740.9|1734.9|1739.4|1733.4|1741.6|1735.6|1734.1|1728.1|213
1592229600000|2020-06-15 14:00:00|1739.1|1733.1|1749.1|1743.1|1749.4|1743.4|1736.9|1730.9|201
1592233200000|2020-06-15 15:00:00|1749.4|1743.4|1746.4|1740.4|1753.6|1747.6|1738.1|1732.1|348
1592236800000|2020-06-15 16:00:00|1746.6|1740.6|1742.8|1736.8|1749.9|1743.9|1742.4|1736.4|76
1592265600000|2020-06-16 00:00:00|1751.8|1745.8|1753|1747|1753.5|1747.5|1750.9|1744.9|32
1592269200000|2020-06-16 01:00:00|1752.9|1746.9|1750.6|1744.6|1752.9|1746.9|1750.3|1744.3|13
1592272800000|2020-06-16 02:00:00|1750.3|1744.3|1764.6|1758.6|1764.9|1758.9|1748.9|1742.9|92
1592276400000|2020-06-16 03:00:00|1765|1759|1758.4|1752.4|1766.3|1760.3|1755|1749|101
1592280000000|2020-06-16 04:00:00|1758.5|1752.5|1758.4|1752.4|1759.6|1753.6|1756.9|1750.9|42
1592283600000|2020-06-16 05:00:00|1758.8|1752.8|1760.6|1754.6|1761.9|1755.9|1755.5|1749.5|93
1592287200000|2020-06-16 06:00:00|1760.1|1754.1|1765.4|1759.4|1768.5|1762.5|1759.3|1753.3|303
1592290800000|2020-06-16 07:00:00|1765.6|1759.6|1765.9|1759.9|1772.4|1766.4|1763.6|1757.6|303
1592294400000|2020-06-16 08:00:00|1766.1|1760.1|1786.1|1780.1|1787.4|1781.4|1761.4|1755.4|305
1592298000000|2020-06-16 09:00:00|1786.4|1780.4|1789.4|1783.4|1790.6|1784.6|1785.4|1779.4|200
1592301600000|2020-06-16 10:00:00|1789.1|1783.1|1785.9|1779.9|1790.6|1784.6|1783.9|1777.9|109
1592305200000|2020-06-16 11:00:00|1785.6|1779.6|1784.4|1778.4|1785.9|1779.9|1780.6|1774.6|151
1592308800000|2020-06-16 12:00:00|1784.9|1778.9|1785.4|1779.4|1788.9|1782.9|1784.9|1778.9|215
1592312400000|2020-06-16 13:00:00|1785.6|1779.6|1774.6|1768.6|1785.6|1779.6|1766.9|1760.9|383
1592316000000|2020-06-16 14:00:00|1774.9|1768.9|1763.4|1757.4|1791.6|1785.6|1761.1|1755.1|607
1592319600000|2020-06-16 15:00:00|1763.1|1757.1|1767.6|1761.6|1769.4|1763.4|1758.4|1752.4|633
1592323200000|2020-06-16 16:00:00|1767.9|1761.9|1779.6|1773.6|1779.6|1773.6|1767.6|1761.6|93
1592352000000|2020-06-17 00:00:00|1775|1769|1774.1|1768.1|1775.3|1769.3|1773.3|1767.3|22
1592355600000|2020-06-17 01:00:00|1773|1767|1776.3|1770.3|1776.6|1770.6|1771.8|1765.8|42
1592359200000|2020-06-17 02:00:00|1776.1|1770.1|1776.6|1770.6|1777|1771|1771|1765|110
1592362800000|2020-06-17 03:00:00|1776.8|1770.8|1777.3|1771.3|1778.1|1772.1|1776.3|1770.3|90
1592366400000|2020-06-17 04:00:00|1777.8|1771.8|1776.3|1770.3|1778.8|1772.8|1775.1|1769.1|37
1592370000000|2020-06-17 05:00:00|1776|1770|1780.4|1774.4|1780.6|1774.6|1775.5|1769.5|34
1592373600000|2020-06-17 06:00:00|1780.9|1774.9|1780.1|1774.1|1785.3|1779.3|1778.6|1772.6|295
1592377200000|2020-06-17 07:00:00|1780.4|1774.4|1782.1|1776.1|1784.4|1778.4|1777.9|1771.9|234
1592380800000|2020-06-17 08:00:00|1782.4|1776.4|1789.9|1783.9|1791.6|1785.6|1782.4|1776.4|207
1592384400000|2020-06-17 09:00:00|1789.6|1783.6|1782.4|1776.4|1789.9|1783.9|1778.4|1772.4|198
1592388000000|2020-06-17 10:00:00|1781.4|1775.4|1785.4|1779.4|1785.9|1779.9|1779.9|1773.9|235
1592391600000|2020-06-17 11:00:00|1785.1|1779.1|1787.6|1781.6|1790.1|1784.1|1782.9|1776.9|275
1592395200000|2020-06-17 12:00:00|1787.9|1781.9|1790|1784|1791.6|1785.6|1786.6|1780.6|198
1592398800000|2020-06-17 13:00:00|1790.3|1784.3|1791.3|1785.3|1794.1|1788.1|1787.3|1781.3|303
1592402400000|2020-06-17 14:00:00|1791.6|1785.6|1793.5|1787.5|1794.1|1788.1|1789.5|1783.5|350
1592406000000|2020-06-17 15:00:00|1793.6|1787.6|1795.8|1789.8|1799|1793|1787.8|1781.8|461
1592409600000|2020-06-17 16:00:00|1795.5|1789.5|1792.9|1786.9|1795.5|1789.5|1789|1783|58
1592438400000|2020-06-18 00:00:00|1794.3|1788.3|1795.9|1789.9|1795.9|1789.9|1788.9|1782.9|56
1592442000000|2020-06-18 01:00:00|1795.4|1789.4|1798.5|1792.5|1803.6|1797.6|1794.9|1788.9|161
1592445600000|2020-06-18 02:00:00|1798.8|1792.8|1799.6|1793.6|1801.8|1795.8|1798.1|1792.1|71
1592449200000|2020-06-18 03:00:00|1799.9|1793.9|1801.6|1795.6|1802.5|1796.5|1799.8|1793.8|59
1592452800000|2020-06-18 04:00:00|1801.3|1795.3|1802.1|1796.1|1803.6|1797.6|1799.9|1793.9|34
1592456400000|2020-06-18 05:00:00|1802.4|1796.4|1804.6|1798.6|1806.8|1800.8|1802.4|1796.4|106
1592460000000|2020-06-18 06:00:00|1804.4|1798.4|1805.5|1799.5|1808.1|1802.1|1799.4|1793.4|371
1592463600000|2020-06-18 07:00:00|1805.6|1799.6|1800.8|1794.8|1807.5|1801.5|1800|1794|302
1592467200000|2020-06-18 08:00:00|1801|1795|1808.3|1802.3|1813.5|1807.5|1800|1794|327
1592470800000|2020-06-18 09:00:00|1808|1802|1810|1804|1812|1806|1807.9|1801.9|162
1592474400000|2020-06-18 10:00:00|1809.1|1803.1|1810.8|1804.8|1811.9|1805.9|1809|1803|129
1592478000000|2020-06-18 11:00:00|1811|1805|1815.8|1809.8|1816.5|1810.5|1808.5|1802.5|296
1592481600000|2020-06-18 12:00:00|1815.5|1809.5|1814.8|1808.8|1815.5|1809.5|1810.4|1804.4|458
1592485200000|2020-06-18 13:00:00|1814.6|1808.6|1813|1807|1814.6|1808.6|1810.3|1804.3|354
1592488800000|2020-06-18 14:00:00|1813.3|1807.3|1816|1810|1817.1|1811.1|1813|1807|284
1592492400000|2020-06-18 15:00:00|1816.1|1810.1|1799.8|1793.8|1816.8|1810.8|1795.8|1789.8|453
1592496000000|2020-06-18 16:00:00|1799.5|1793.5|1798.4|1792.4|1800.5|1794.5|1794.5|1788.5|145
1592524800000|2020-06-19 00:00:00|1799.6|1793.6|1795.9|1789.9|1801.1|1795.1|1793.4|1787.4|58
1592528400000|2020-06-19 01:00:00|1795.6|1789.6|1789.1|1783.1|1797.1|1791.1|1788.1|1782.1|157
1592532000000|2020-06-19 02:00:00|1788.6|1782.6|1789.9|1783.9|1790.6|1784.6|1788.6|1782.6|63
1592535600000|2020-06-19 03:00:00|1790.4|1784.4|1796.6|1790.6|1796.9|1790.9|1789.9|1783.9|45
1592539200000|2020-06-19 04:00:00|1796.4|1790.4|1793.6|1787.6|1797.1|1791.1|1793.6|1787.6|17
1592542800000|2020-06-19 05:00:00|1793.9|1787.9|1797.6|1791.6|1797.9|1791.9|1789.6|1783.6|75
1592546400000|2020-06-19 06:00:00|1797.9|1791.9|1802.3|1796.3|1803.1|1797.1|1795.9|1789.9|213
1592550000000|2020-06-19 07:00:00|1802.5|1796.5|1801|1795|1803.8|1797.8|1797.5|1791.5|220
1592553600000|2020-06-19 08:00:00|1801.3|1795.3|1786.5|1780.5|1801.5|1795.5|1784.8|1778.8|281
1592557200000|2020-06-19 09:00:00|1786.3|1780.3|1793.3|1787.3|1795.3|1789.3|1786.3|1780.3|127
1592560800000|2020-06-19 10:00:00|1792.8|1786.8|1790.3|1784.3|1793|1787|1789.8|1783.8|124
1592564400000|2020-06-19 11:00:00|1790|1784|1794.8|1788.8|1794.8|1788.8|1789.3|1783.3|178
1592568000000|2020-06-19 12:00:00|1794.5|1788.5|1793|1787|1795.5|1789.5|1791.8|1785.8|184
1592571600000|2020-06-19 13:00:00|1793.3|1787.3|1791|1785|1795|1789|1790.5|1784.5|191
1592575200000|2020-06-19 14:00:00|1791.3|1785.3|1781.8|1775.8|1792.5|1786.5|1780.3|1774.3|241
1592578800000|2020-06-19 15:00:00|1782|1776|1786|1780|1788.8|1782.8|1780.5|1774.5|234
1592582400000|2020-06-19 16:00:00|1785.8|1779.8|1784.6|1778.6|1785.8|1779.8|1782|1776|82
1592784000000|2020-06-22 00:00:00|1786|1774.8|1785.6|1779.6|1786.1|1780.1|1785.4|1774.8|8
1592787600000|2020-06-22 01:00:00|1785.9|1779.9|1788.4|1782.4|1789.9|1783.9|1783.4|1777.4|74
1592791200000|2020-06-22 02:00:00|1788.1|1782.1|1788.9|1782.9|1789.9|1783.9|1788.1|1782.1|22
1592794800000|2020-06-22 03:00:00|1788.6|1782.6|1791.4|1785.4|1791.6|1785.6|1788.6|1782.6|54
1592798400000|2020-06-22 04:00:00|1791.1|1785.1|1790.6|1784.6|1791.4|1785.4|1790.1|1784.1|17
1592802000000|2020-06-22 05:00:00|1790.9|1784.9|1790.9|1784.9|1791.6|1785.6|1788.9|1782.9|86
1592805600000|2020-06-22 06:00:00|1790.6|1784.6|1788.3|1782.3|1790.6|1784.6|1785.4|1779.4|155
1592809200000|2020-06-22 07:00:00|1788.5|1782.5|1787.8|1781.8|1791.8|1785.8|1785.5|1779.5|133
1592812800000|2020-06-22 08:00:00|1788|1782|1775.8|1769.8|1788.8|1782.8|1775.5|1769.5|125
1592816400000|2020-06-22 09:00:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1775.8|1769.8|81
1592820000000|2020-06-22 10:00:00|1776.8|1770.8|1776|1770|1777.8|1771.8|1766.5|1760.5|192
1592823600000|2020-06-22 11:00:00|1775.8|1769.8|1785.8|1779.8|1787.3|1781.3|1775|1769|245
1592827200000|2020-06-22 12:00:00|1786|1780|1784.8|1778.8|1786.5|1780.5|1782.5|1776.5|170
1592830800000|2020-06-22 13:00:00|1785|1779|1784.8|1778.8|1788.8|1782.8|1784|1778|264
1592834400000|2020-06-22 14:00:00|1784.5|1778.5|1783.5|1777.5|1791.8|1785.8|1782.5|1776.5|155
1592838000000|2020-06-22 15:00:00|1782.3|1776.3|1775.3|1769.3|1783|1777|1770|1764|290
1592841600000|2020-06-22 16:00:00|1775.8|1769.8|1780.4|1774.4|1780.6|1774.6|1775.8|1769.8|67
1592870400000|2020-06-23 00:00:00|1776.1|1770.1|1779.1|1773.1|1779.4|1773.4|1776.1|1770.1|9
1592874000000|2020-06-23 01:00:00|1779.4|1773.4|1771.6|1765.6|1780.1|1774.1|1767.6|1761.6|185
1592877600000|2020-06-23 02:00:00|1771.9|1765.9|1774.6|1768.6|1778.1|1772.1|1771.6|1765.6|63
1592881200000|2020-06-23 03:00:00|1774.4|1768.4|1772.1|1766.1|1774.4|1768.4|1770.1|1764.1|46
1592884800000|2020-06-23 04:00:00|1771.9|1765.9|1771.9|1765.9|1772.4|1766.4|1770.1|1764.1|36
1592888400000|2020-06-23 05:00:00|1771.6|1765.6|1765.6|1759.6|1772.1|1766.1|1765.6|1759.6|60
1592892000000|2020-06-23 06:00:00|1765.9|1759.9|1764.5|1758.5|1768.6|1762.6|1762.1|1756.1|148
1592895600000|2020-06-23 07:00:00|1764.3|1758.3|1766.5|1760.5|1768.8|1762.8|1761.8|1755.8|232
1592899200000|2020-06-23 08:00:00|1767|1761|1761.3|1755.3|1767.8|1761.8|1760|1754|225
1592902800000|2020-06-23 09:00:00|1761|1755|1761.5|1755.5|1764|1758|1759.3|1753.3|125
1592906400000|2020-06-23 10:00:00|1761.3|1755.3|1762.8|1756.8|1763.8|1757.8|1759.8|1753.8|149
1592910000000|2020-06-23 11:00:00|1763.5|1757.5|1765.5|1759.5|1769.8|1763.8|1762.5|1756.5|179
1592913600000|2020-06-23 12:00:00|1765.3|1759.3|1764.3|1758.3|1766.8|1760.8|1760.8|1754.8|144
1592917200000|2020-06-23 13:00:00|1764|1758|1755.9|1749.9|1766.8|1760.8|1754.1|1748.1|360
1592920800000|2020-06-23 14:00:00|1756|1750|1756.5|1750.5|1758.5|1752.5|1754|1748|296
1592924400000|2020-06-23 15:00:00|1755.9|1749.9|1753.3|1747.3|1756.8|1750.8|1748.3|1742.3|408
1592928000000|2020-06-23 16:00:00|1753.5|1747.5|1753.3|1747.3|1753.6|1747.6|1751.8|1745.8|68
1592956800000|2020-06-24 00:00:00|1750.1|1744.1|1751.5|1745.5|1752.4|1746.4|1750|1744|13
1592960400000|2020-06-24 01:00:00|1751.8|1745.8|1755.9|1749.9|1757.4|1751.4|1751.8|1745.8|74
1592964000000|2020-06-24 02:00:00|1755.8|1749.8|1759.8|1753.8|1759.8|1753.8|1755.8|1749.8|83
1592967600000|2020-06-24 03:00:00|1759.9|1753.9|1759|1753|1761.1|1755.1|1757.9|1751.9|98
1592971200000|2020-06-24 04:00:00|1758.9|1752.9|1757.8|1751.8|1758.9|1752.9|1757.8|1751.8|25
1592974800000|2020-06-24 05:00:00|1757.6|1751.6|1756.6|1750.6|1759.5|1753.5|1755.3|1749.3|71
1592978400000|2020-06-24 06:00:00|1756.5|1750.5|1759|1753|1759.8|1753.8|1754.9|1748.9|120
1592982000000|2020-06-24 07:00:00|1758.9|1752.9|1755.1|1749.1|1758.9|1752.9|1752.3|1746.3|274
1592985600000|2020-06-24 08:00:00|1755|1749|1756.1|1750.1|1757.3|1751.3|1751.3|1745.3|214
1592989200000|2020-06-24 09:00:00|1756|1750|1755.3|1749.3|1756.9|1750.9|1751.5|1745.5|152
1592992800000|2020-06-24 10:00:00|1755.5|1749.5|1756.5|1750.5|1757|1751|1755|1749|47
1592996400000|2020-06-24 11:00:00|1756.4|1750.4|1758.5|1752.5|1760.9|1754.9|1755.8|1749.8|179
1593000000000|2020-06-24 12:00:00|1758.6|1752.6|1763.3|1757.3|1763.4|1757.4|1757.3|1751.3|296
1593003600000|2020-06-24 13:00:00|1763.5|1757.5|1769|1763|1771.5|1765.5|1762.4|1756.4|317
1593007200000|2020-06-24 14:00:00|1768.8|1762.8|1774.3|1768.3|1777.8|1771.8|1765.8|1759.8|367
1593010800000|2020-06-24 15:00:00|1773.9|1767.9|1765.6|1759.6|1774.8|1768.8|1761.5|1755.5|480
1593014400000|2020-06-24 16:00:00|1765.5|1759.5|1768.4|1762.4|1768.4|1762.4|1765|1759|128
1593043200000|2020-06-25 00:00:00|1765.8|1759.8|1765.4|1759.4|1767.5|1761.5|1762.3|1756.3|31
1593046800000|2020-06-25 01:00:00|1765.1|1759.1|1764.9|1758.9|1765.4|1759.4|1764.9|1758.9|4
1593050400000|2020-06-25 02:00:00|1764.6|1758.6|1765|1759|1765|1759|1761.8|1755.8|32
1593054000000|2020-06-25 03:00:00|1765.1|1759.1|1768.3|1762.3|1768.4|1762.4|1765.1|1759.1|15
1593057600000|2020-06-25 04:00:00|1768|1762|1768.4|1762.4|1770.5|1764.5|1767.8|1761.8|26
1593061200000|2020-06-25 05:00:00|1768.1|1762.1|1770.1|1764.1|1771.3|1765.3|1768|1762|38
1593064800000|2020-06-25 06:00:00|1770.6|1764.6|1767.4|1761.4|1771|1765|1763.4|1757.4|111
1593068400000|2020-06-25 07:00:00|1767.5|1761.5|1772.8|1766.8|1772.8|1766.8|1764.1|1758.1|378
1593072000000|2020-06-25 08:00:00|1772.9|1766.9|1782.3|1776.3|1783.6|1777.6|1772.6|1766.6|324
1593075600000|2020-06-25 09:00:00|1782.5|1776.5|1788.9|1782.9|1789.3|1783.3|1781.8|1775.8|223
1593079200000|2020-06-25 10:00:00|1789|1783|1787.8|1781.8|1789.5|1783.5|1786.8|1780.8|147
1593082800000|2020-06-25 11:00:00|1787.6|1781.6|1791|1785|1792.6|1786.6|1785.5|1779.5|272
1593086400000|2020-06-25 12:00:00|1791.3|1785.3|1788.8|1782.8|1791.8|1785.8|1786.1|1780.1|274
1593090000000|2020-06-25 13:00:00|1789|1783|1787.3|1781.3|1790.6|1784.6|1786.1|1780.1|175
1593093600000|2020-06-25 14:00:00|1787.1|1781.1|1785.8|1779.8|1788|1782|1784.3|1778.3|219
1593097200000|2020-06-25 15:00:00|1785.5|1779.5|1779.8|1773.8|1790.6|1784.6|1779.5|1773.5|402
1593100800000|2020-06-25 16:00:00|1780|1774|1780.5|1774.5|1785.5|1779.5|1780|1774|98
1593129600000|2020-06-26 00:00:00|1787.6|1781.6|1788.6|1782.6|1790|1784|1787.6|1781.6|9
1593133200000|2020-06-26 01:00:00|1790.5|1784.5|1791.4|1785.4|1791.6|1785.6|1790.5|1784.5|6
1593136800000|2020-06-26 02:00:00|1790.9|1784.9|1789.8|1783.8|1791.4|1785.4|1789.8|1783.8|12
1593140400000|2020-06-26 03:00:00|1789.9|1783.9|1789.1|1783.1|1790.1|1784.1|1789.1|1783.1|20
1593144000000|2020-06-26 04:00:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1593147600000|2020-06-26 05:00:00|1790|1784|1788.4|1782.4|1790.4|1784.4|1787.6|1781.6|26
1593151200000|2020-06-26 06:00:00|1788.6|1782.6|1788.9|1782.9|1789.9|1783.9|1784.8|1778.8|97
1593154800000|2020-06-26 07:00:00|1789|1783|1778.8|1772.8|1789|1783|1774.6|1768.6|384
1593158400000|2020-06-26 08:00:00|1778.5|1772.5|1780.8|1774.8|1781.3|1775.3|1768.9|1762.9|269
1593162000000|2020-06-26 09:00:00|1781|1775|1785.5|1779.5|1786.8|1780.8|1781|1775|117
1593165600000|2020-06-26 10:00:00|1785.4|1779.4|1786|1780|1787.5|1781.5|1784.3|1778.3|101
1593169200000|2020-06-26 11:00:00|1786.1|1780.1|1790.8|1784.8|1792.5|1786.5|1786.1|1780.1|230
1593172800000|2020-06-26 12:00:00|1790.5|1784.5|1791.3|1785.3|1793|1787|1788.8|1782.8|248
1593176400000|2020-06-26 13:00:00|1791.5|1785.5|1792.5|1786.5|1792.6|1786.6|1789.3|1783.3|197
1593180000000|2020-06-26 14:00:00|1792.3|1786.3|1787.8|1781.8|1792.5|1786.5|1783.3|1777.3|371
1593183600000|2020-06-26 15:00:00|1787.9|1781.9|1790.3|1784.3|1790.8|1784.8|1785.3|1779.3|382
1593187200000|2020-06-26 16:00:00|1789.9|1783.9|1790.9|1784.9|1791.1|1785.1|1789.1|1783.1|86
1593388800000|2020-06-29 00:00:00|1791.5|1780.3|1785.6|1779.6|1791.5|1780.3|1783.1|1777.1|18
1593392400000|2020-06-29 01:00:00|1786.1|1780.1|1787.5|1781.5|1790.9|1784.9|1783.3|1777.3|180
1593396000000|2020-06-29 02:00:00|1787.4|1781.4|1785.3|1779.3|1789.1|1783.1|1785.3|1779.3|153
1593399600000|2020-06-29 03:00:00|1784.9|1778.9|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|20
1593403200000|2020-06-29 04:00:00|1784.6|1778.6|1784.8|1778.8|1784.8|1778.8|1784.4|1778.4|6
1593406800000|2020-06-29 05:00:00|1785|1779|1785.6|1779.6|1791.4|1785.4|1784|1778|155
1593410400000|2020-06-29 06:00:00|1786.1|1780.1|1784.5|1778.5|1789.4|1783.4|1781.8|1775.8|192
1593414000000|2020-06-29 07:00:00|1784.8|1778.8|1792.6|1786.6|1796.3|1790.3|1784.8|1778.8|268
1593417600000|2020-06-29 08:00:00|1792.9|1786.9|1788.8|1782.8|1793.4|1787.4|1781.5|1775.5|203
1593421200000|2020-06-29 09:00:00|1789|1783|1790.5|1784.5|1792.6|1786.6|1787.3|1781.3|138
1593424800000|2020-06-29 10:00:00|1790.8|1784.8|1790.6|1784.6|1791.8|1785.8|1786.6|1780.6|114
1593428400000|2020-06-29 11:00:00|1790.8|1784.8|1796.9|1790.9|1797.8|1791.8|1790.3|1784.3|190
1593432000000|2020-06-29 12:00:00|1797|1791|1796.5|1790.5|1799.1|1793.1|1795.8|1789.8|157
1593435600000|2020-06-29 13:00:00|1796.8|1790.8|1798.5|1792.5|1805|1799|1794.1|1788.1|271
1593439200000|2020-06-29 14:00:00|1798.3|1792.3|1804.3|1798.3|1804.3|1798.3|1795.9|1789.9|255
1593442800000|2020-06-29 15:00:00|1804.1|1798.1|1803|1797|1806.3|1800.3|1801.1|1795.1|354
1593446400000|2020-06-29 16:00:00|1802.8|1796.8|1802.6|1796.6|1803.3|1797.3|1799.8|1793.8|73
1593475200000|2020-06-30 00:00:00|1800.8|1794.8|1801|1795|1801|1795|1800.8|1794.8|5
1593478800000|2020-06-30 01:00:00|1801.1|1795.1|1798.4|1792.4|1801.8|1795.8|1798|1792|67
1593482400000|2020-06-30 02:00:00|1798.6|1792.6|1796|1790|1798.9|1792.9|1794.9|1788.9|86
1593486000000|2020-06-30 03:00:00|1796.1|1790.1|1797.1|1791.1|1797.5|1791.5|1796|1790|41
1593489600000|2020-06-30 04:00:00|1796.9|1790.9|1799|1793|1799.3|1793.3|1796.9|1790.9|27
1593493200000|2020-06-30 05:00:00|1798.6|1792.6|1800.6|1794.6|1800.9|1794.9|1795.1|1789.1|90
1593496800000|2020-06-30 06:00:00|1800.9|1794.9|1803.4|1797.4|1803.8|1797.8|1798.4|1792.4|140
1593500400000|2020-06-30 07:00:00|1803.1|1797.1|1802.1|1796.1|1808.5|1802.5|1799|1793|292
1593504000000|2020-06-30 08:00:00|1802.3|1796.3|1803.1|1797.1|1805.9|1799.9|1798.3|1792.3|261
1593507600000|2020-06-30 09:00:00|1802.8|1796.8|1800.8|1794.8|1803.8|1797.8|1795.8|1789.8|167
1593511200000|2020-06-30 10:00:00|1800.9|1794.9|1803.1|1797.1|1804|1798|1800.5|1794.5|98
1593514800000|2020-06-30 11:00:00|1803.4|1797.4|1803.3|1797.3|1808.6|1802.6|1802.5|1796.5|178
1593518400000|2020-06-30 12:00:00|1803.5|1797.5|1807.1|1801.1|1808.5|1802.5|1803.5|1797.5|190
1593522000000|2020-06-30 13:00:00|1807|1801|1807.1|1801.1|1807.3|1801.3|1803.3|1797.3|198
1593525600000|2020-06-30 14:00:00|1807.3|1801.3|1787.4|1781.4|1809.8|1803.8|1783.5|1777.5|430
1593529200000|2020-06-30 15:00:00|1787.1|1781.1|1778.8|1772.8|1787.4|1781.4|1774.8|1768.8|623
1593532800000|2020-06-30 16:00:00|1778.9|1772.9|1780.8|1774.8|1781|1775|1776.5|1770.5|114
1593561600000|2020-07-01 00:00:00|1780.4|1774.4|1784|1778|1784.4|1778.4|1780.4|1774.4|24
1593565200000|2020-07-01 01:00:00|1784.1|1778.1|1788.4|1782.4|1788.4|1782.4|1783.3|1777.3|79
1593568800000|2020-07-01 02:00:00|1788|1782|1789.4|1783.4|1789.8|1783.8|1786|1780|63
1593572400000|2020-07-01 03:00:00|1789.3|1783.3|1786|1780|1789.3|1783.3|1785.3|1779.3|105
1593576000000|2020-07-01 04:00:00|1785.8|1779.8|1785.8|1779.8|1787.3|1781.3|1785.4|1779.4|26
1593579600000|2020-07-01 05:00:00|1785.4|1779.4|1778.9|1772.9|1785.9|1779.9|1777.1|1771.1|93
1593583200000|2020-07-01 06:00:00|1778.6|1772.6|1777.4|1771.4|1778.9|1772.9|1774.4|1768.4|173
1593586800000|2020-07-01 07:00:00|1777.1|1771.1|1773.1|1767.1|1777.1|1771.1|1761.9|1755.9|360
1593590400000|2020-07-01 08:00:00|1773|1767|1772.4|1766.4|1781.1|1775.1|1768.8|1762.8|322
1593594000000|2020-07-01 09:00:00|1772.6|1766.6|1773.5|1767.5|1778|1772|1772.3|1766.3|180
1593597600000|2020-07-01 10:00:00|1773.3|1767.3|1781.5|1775.5|1784.3|1778.3|1773.3|1767.3|284
1593601200000|2020-07-01 11:00:00|1781.8|1775.8|1777.8|1771.8|1784|1778|1775.5|1769.5|296
1593604800000|2020-07-01 12:00:00|1777.6|1771.6|1789.1|1783.1|1789.1|1783.1|1773.3|1767.3|367
1593608400000|2020-07-01 13:00:00|1789.4|1783.4|1783.8|1777.8|1796.5|1790.5|1781.8|1775.8|417
1593612000000|2020-07-01 14:00:00|1783.9|1777.9|1779|1773|1790.3|1784.3|1778.3|1772.3|507
1593615600000|2020-07-01 15:00:00|1778.5|1772.5|1776.3|1770.3|1785|1779|1772.8|1766.8|589
1593619200000|2020-07-01 16:00:00|1776.1|1770.1|1778.3|1772.3|1778.3|1772.3|1775.8|1769.8|74
1593648000000|2020-07-02 00:00:00|1781|1775|1781|1775|1781.5|1775.5|1780.6|1774.6|6
1593651600000|2020-07-02 01:00:00|1780.8|1774.8|1779.3|1773.3|1783.9|1777.9|1779.1|1773.1|86
1593655200000|2020-07-02 02:00:00|1779.1|1773.1|1778|1772|1781.4|1775.4|1775.1|1769.1|96
1593658800000|2020-07-02 03:00:00|1778.3|1772.3|1778.3|1772.3|1778.8|1772.8|1775|1769|74
1593662400000|2020-07-02 04:00:00|1778.4|1772.4|1777.4|1771.4|1778.4|1772.4|1774.1|1768.1|36
1593666000000|2020-07-02 05:00:00|1777.1|1771.1|1778.4|1772.4|1778.4|1772.4|1774.5|1768.5|86
1593669600000|2020-07-02 06:00:00|1778.6|1772.6|1782|1776|1783.4|1777.4|1778.3|1772.3|152
1593673200000|2020-07-02 07:00:00|1782.3|1776.3|1779.1|1773.1|1784|1778|1775.3|1769.3|332
1593676800000|2020-07-02 08:00:00|1779.4|1773.4|1783.6|1777.6|1793.8|1787.8|1779.1|1773.1|270
1593680400000|2020-07-02 09:00:00|1783.8|1777.8|1783.3|1777.3|1786.5|1780.5|1781.5|1775.5|146
1593684000000|2020-07-02 10:00:00|1783.1|1777.1|1779.3|1773.3|1784.9|1778.9|1778.8|1772.8|95
1593687600000|2020-07-02 11:00:00|1779|1773|1784.3|1778.3|1784.9|1778.9|1778.8|1772.8|213
1593691200000|2020-07-02 12:00:00|1784|1778|1770.5|1764.5|1784.5|1778.5|1770|1764|256
1593694800000|2020-07-02 13:00:00|1770.4|1764.4|1781.5|1775.5|1781.5|1775.5|1764.5|1758.5|307
1593698400000|2020-07-02 14:00:00|1781.8|1775.8|1773.9|1767.9|1784.3|1778.3|1765.3|1759.3|520
1593702000000|2020-07-02 15:00:00|1774|1768|1778.8|1772.8|1789.6|1783.6|1772.3|1766.3|547
1593705600000|2020-07-02 16:00:00|1779|1773|1776.4|1770.4|1780|1774|1775.6|1769.6|54
1593734400000|2020-07-03 00:00:00|1776.6|1770.6|1779.1|1773.1|1779.5|1773.5|1776|1770|14
1593738000000|2020-07-03 01:00:00|1779|1773|1776.1|1770.1|1780.9|1774.9|1775.9|1769.9|89
1593741600000|2020-07-03 02:00:00|1775.9|1769.9|1770.8|1764.8|1775.9|1769.9|1770.3|1764.3|49
1593745200000|2020-07-03 03:00:00|1770.9|1764.9|1771.6|1765.6|1774.5|1768.5|1770.3|1764.3|58
1593748800000|2020-07-03 04:00:00|1771.9|1765.9|1770.4|1764.4|1771.9|1765.9|1770.4|1764.4|7
1593752400000|2020-07-03 05:00:00|1770.1|1764.1|1771.5|1765.5|1772.1|1766.1|1768.5|1762.5|64
1593756000000|2020-07-03 06:00:00|1771.6|1765.6|1773.1|1767.1|1779.1|1773.1|1770.5|1764.5|130
1593759600000|2020-07-03 07:00:00|1773|1767|1771.3|1765.3|1773.8|1767.8|1766.6|1760.6|332
1593763200000|2020-07-03 08:00:00|1771.4|1765.4|1773.5|1767.5|1775.5|1769.5|1770|1764|228
1593766800000|2020-07-03 09:00:00|1773.6|1767.6|1772.6|1766.6|1775.8|1769.8|1771.3|1765.3|126
1593770400000|2020-07-03 10:00:00|1772.8|1766.8|1773.9|1767.9|1776.4|1770.4|1770.3|1764.3|138
1593774000000|2020-07-03 11:00:00|1774|1768|1776.4|1770.4|1777.3|1771.3|1773.1|1767.1|137
1593777600000|2020-07-03 12:00:00|1776.5|1770.5|1781.5|1775.5|1783.3|1777.3|1774.5|1768.5|208
1593781200000|2020-07-03 13:00:00|1781.3|1775.3|1779.8|1773.8|1783|1777|1776.4|1770.4|284
1593784800000|2020-07-03 14:00:00|1779.9|1773.9|1779.8|1773.8|1782.6|1776.6|1774.5|1768.5|317
1593788400000|2020-07-03 15:00:00|1779.5|1773.5|1791|1785|1791.3|1785.3|1778.3|1772.3|290
1593792000000|2020-07-03 16:00:00|1790.8|1784.8|1789.6|1783.6|1791|1785|1787.8|1781.8|112
1593993600000|2020-07-06 00:00:00|1792|1780.8|1785.4|1779.4|1792|1784.9|1785.4|1779.4|47
1593997200000|2020-07-06 01:00:00|1785.9|1779.9|1789.4|1783.4|1789.4|1783.4|1785.4|1779.4|52
1594000800000|2020-07-06 02:00:00|1789.6|1783.6|1792.4|1786.4|1792.4|1786.4|1789.6|1783.6|9
1594004400000|2020-07-06 03:00:00|1792.1|1786.1|1794.6|1788.6|1794.6|1788.6|1792.1|1786.1|18
1594008000000|2020-07-06 04:00:00|1794.9|1788.9|1794.9|1788.9|1795.1|1789.1|1794.9|1788.9|3
1594011600000|2020-07-06 05:00:00|1795.1|1789.1|1797.4|1791.4|1797.4|1791.4|1795.1|1789.1|12
1594015200000|2020-07-06 06:00:00|1797.6|1791.6|1797.3|1791.3|1800.1|1794.1|1796.4|1790.4|122
1594018800000|2020-07-06 07:00:00|1797.5|1791.5|1801.8|1795.8|1803.8|1797.8|1796.3|1790.3|222
1594022400000|2020-07-06 08:00:00|1802|1796|1798.3|1792.3|1804.5|1798.5|1798|1792|176
1594026000000|2020-07-06 09:00:00|1798.5|1792.5|1797.3|1791.3|1800.8|1794.8|1797|1791|136
1594029600000|2020-07-06 10:00:00|1797.5|1791.5|1795.5|1789.5|1798.5|1792.5|1793.8|1787.8|97
1594033200000|2020-07-06 11:00:00|1795.8|1789.8|1798.3|1792.3|1799.8|1793.8|1794|1788|152
1594036800000|2020-07-06 12:00:00|1798.8|1792.8|1797|1791|1799.5|1793.5|1796.3|1790.3|139
1594040400000|2020-07-06 13:00:00|1797.3|1791.3|1790.5|1784.5|1799.8|1793.8|1790.3|1784.3|212
1594044000000|2020-07-06 14:00:00|1790.8|1784.8|1792.5|1786.5|1793|1787|1788.8|1782.8|185
1594047600000|2020-07-06 15:00:00|1792|1786|1800.5|1794.5|1802.8|1796.8|1791|1785|381
1594051200000|2020-07-06 16:00:00|1800.8|1794.8|1799.9|1793.9|1801.8|1795.8|1799.8|1793.8|29
1594080000000|2020-07-07 00:00:00|1800.1|1794.1|1801.6|1795.6|1801.9|1795.9|1799.9|1793.9|8
1594083600000|2020-07-07 01:00:00|1801.1|1795.1|1796.9|1790.9|1801.1|1795.1|1795.6|1789.6|35
1594087200000|2020-07-07 02:00:00|1796.1|1790.1|1795.6|1789.6|1796.4|1790.4|1795.6|1789.6|9
1594090800000|2020-07-07 03:00:00|1795.9|1789.9|1797.1|1791.1|1797.4|1791.4|1795.9|1789.9|6
1594098000000|2020-07-07 05:00:00|1797.4|1791.4|1794.9|1788.9|1797.4|1791.4|1794.9|1788.9|59
1594101600000|2020-07-07 06:00:00|1794.6|1788.6|1791.3|1785.3|1795.6|1789.6|1790.4|1784.4|124
1594105200000|2020-07-07 07:00:00|1791.5|1785.5|1792.8|1786.8|1793|1787|1789|1783|245
1594108800000|2020-07-07 08:00:00|1792.3|1786.3|1785|1779|1792.8|1786.8|1784|1778|197
1594112400000|2020-07-07 09:00:00|1785.3|1779.3|1790.5|1784.5|1791.3|1785.3|1784.3|1778.3|136
1594116000000|2020-07-07 10:00:00|1790.8|1784.8|1795.3|1789.3|1796.5|1790.5|1789.8|1783.8|140
1594119600000|2020-07-07 11:00:00|1795.5|1789.5|1795.5|1789.5|1797.5|1791.5|1791.8|1785.8|213
1594123200000|2020-07-07 12:00:00|1795.3|1789.3|1803.5|1797.5|1804|1798|1794.5|1788.5|206
1594126800000|2020-07-07 13:00:00|1803.8|1797.8|1805.3|1799.3|1806.8|1800.8|1801.8|1795.8|211
1594130400000|2020-07-07 14:00:00|1805|1799|1814.3|1808.3|1815|1809|1802|1796|250
1594134000000|2020-07-07 15:00:00|1814|1808|1826.3|1820.3|1835.5|1829.5|1813.8|1807.8|540
1594137600000|2020-07-07 16:00:00|1826|1820|1815.9|1809.9|1826.8|1820.8|1815.9|1809.9|97
1594166400000|2020-07-08 00:00:00|1814.1|1808.1|1815.6|1809.6|1816.1|1810.1|1813.4|1807.4|23
1594170000000|2020-07-08 01:00:00|1815.9|1809.9|1814.9|1808.9|1818.6|1812.6|1814.9|1808.9|44
1594173600000|2020-07-08 02:00:00|1814.4|1808.4|1824.1|1818.1|1826.1|1820.1|1813.9|1807.9|91
1594177200000|2020-07-08 03:00:00|1824.4|1818.4|1818.6|1812.6|1825.6|1819.6|1818.6|1812.6|73
1594180800000|2020-07-08 04:00:00|1818.9|1812.9|1824.9|1818.9|1825.6|1819.6|1818.9|1812.9|42
1594184400000|2020-07-08 05:00:00|1824.6|1818.6|1825.4|1819.4|1825.6|1819.6|1819.1|1813.1|109
1594188000000|2020-07-08 06:00:00|1824.6|1818.6|1828|1822|1830.1|1824.1|1821.9|1815.9|226
1594191600000|2020-07-08 07:00:00|1828.3|1822.3|1840.8|1834.8|1841.8|1835.8|1826.8|1820.8|352
1594195200000|2020-07-08 08:00:00|1840.5|1834.5|1840.8|1834.8|1841|1835|1836|1830|138
1594198800000|2020-07-08 09:00:00|1841|1835|1840.8|1834.8|1841|1835|1833.8|1827.8|162
1594202400000|2020-07-08 10:00:00|1840.3|1834.3|1841.5|1835.5|1841.8|1835.8|1838.5|1832.5|104
1594206000000|2020-07-08 11:00:00|1841.8|1835.8|1838.8|1832.8|1841.8|1835.8|1831.8|1825.8|224
1594209600000|2020-07-08 12:00:00|1839|1833|1836.5|1830.5|1841.3|1835.3|1832.3|1826.3|167
1594213200000|2020-07-08 13:00:00|1836.8|1830.8|1844.8|1838.8|1844.8|1838.8|1836.8|1830.8|326
1594216800000|2020-07-08 14:00:00|1844.6|1838.6|1830.6|1824.6|1850.8|1844.8|1825.8|1819.8|421
1594220400000|2020-07-08 15:00:00|1830.8|1824.8|1818.4|1812.4|1830.9|1824.9|1811.6|1805.6|811
1594224000000|2020-07-08 16:00:00|1818.5|1812.5|1817.5|1811.5|1820.9|1814.9|1817.3|1811.3|65
1594252800000|2020-07-09 00:00:00|1820.3|1814.3|1823.3|1817.3|1823.3|1817.3|1820.3|1814.3|10
1594256400000|2020-07-09 01:00:00|1823.6|1817.6|1829.9|1823.9|1830.4|1824.4|1818.9|1812.9|256
1594260000000|2020-07-09 02:00:00|1830.6|1824.6|1831.9|1825.9|1834.8|1828.8|1826.9|1820.9|120
1594263600000|2020-07-09 03:00:00|1831.6|1825.6|1830.6|1824.6|1831.6|1825.6|1826|1820|60
1594267200000|2020-07-09 04:00:00|1830.4|1824.4|1828.3|1822.3|1830.9|1824.9|1827.4|1821.4|41
1594270800000|2020-07-09 05:00:00|1828|1822|1830.8|1824.8|1834.5|1828.5|1825.1|1819.1|180
1594274400000|2020-07-09 06:00:00|1830.9|1824.9|1838.6|1832.6|1845.9|1839.9|1830.9|1824.9|268
1594278000000|2020-07-09 07:00:00|1838.9|1832.9|1837|1831|1842|1836|1830.8|1824.8|585
1594281600000|2020-07-09 08:00:00|1837.1|1831.1|1837.6|1831.6|1840.4|1834.4|1836.4|1830.4|282
1594285200000|2020-07-09 09:00:00|1837.8|1831.8|1828.1|1822.1|1838.1|1832.1|1824.9|1818.9|203
1594288800000|2020-07-09 10:00:00|1828.3|1822.3|1834|1828|1834|1828|1828.3|1822.3|192
1594292400000|2020-07-09 11:00:00|1834.3|1828.3|1835.9|1829.9|1838.5|1832.5|1828.1|1822.1|347
1594296000000|2020-07-09 12:00:00|1836|1830|1839.5|1833.5|1842|1836|1835.3|1829.3|248
1594299600000|2020-07-09 13:00:00|1839.1|1833.1|1837.9|1831.9|1841.6|1835.6|1833|1827|407
1594303200000|2020-07-09 14:00:00|1838|1832|1825.6|1819.6|1838|1832|1824.8|1818.8|620
1594306800000|2020-07-09 15:00:00|1825.5|1819.5|1842|1836|1844.8|1838.8|1824.3|1818.3|803
1594310400000|2020-07-09 16:00:00|1841.8|1835.8|1841.3|1835.3|1842.1|1836.1|1834.8|1828.8|118
1594339200000|2020-07-10 00:00:00|1837.1|1831.1|1837.3|1831.3|1837.3|1831.3|1836.1|1830.1|5
1594342800000|2020-07-10 01:00:00|1837.5|1831.5|1838.1|1832.1|1840.6|1834.6|1836.9|1830.9|84
1594346400000|2020-07-10 02:00:00|1838|1832|1840.1|1834.1|1841.4|1835.4|1838|1832|45
1594350000000|2020-07-10 03:00:00|1840.4|1834.4|1840.1|1834.1|1841.3|1835.3|1838.5|1832.5|68
1594353600000|2020-07-10 04:00:00|1840.4|1834.4|1840.3|1834.3|1840.4|1834.4|1840.3|1834.3|4
1594357200000|2020-07-10 05:00:00|1840|1834|1833.8|1827.8|1840|1834|1830.6|1824.6|163
1594360800000|2020-07-10 06:00:00|1833.6|1827.6|1830.8|1824.8|1834.4|1828.4|1830.3|1824.3|149
1594364400000|2020-07-10 07:00:00|1830.9|1824.9|1847.5|1841.5|1850.5|1844.5|1829.3|1823.3|485
1594368000000|2020-07-10 08:00:00|1847.6|1841.6|1850.9|1844.9|1856.8|1850.8|1843.8|1837.8|535
1594371600000|2020-07-10 09:00:00|1851|1845|1847.3|1841.3|1852.1|1846.1|1844.5|1838.5|156
1594375200000|2020-07-10 10:00:00|1847.5|1841.5|1851.9|1845.9|1852.6|1846.6|1847.3|1841.3|131
1594378800000|2020-07-10 11:00:00|1852|1846|1854.1|1848.1|1855.6|1849.6|1849.5|1843.5|211
1594382400000|2020-07-10 12:00:00|1854.6|1848.6|1857.4|1851.4|1858.4|1852.4|1849.9|1843.9|302
1594386000000|2020-07-10 13:00:00|1857.5|1851.5|1870.3|1864.3|1870.9|1864.9|1857.4|1851.4|579
1594389600000|2020-07-10 14:00:00|1870|1864|1857.5|1851.5|1870.1|1864.1|1856.6|1850.6|404
1594393200000|2020-07-10 15:00:00|1857.9|1851.9|1860.3|1854.3|1864.4|1858.4|1848.8|1842.8|637
1594396800000|2020-07-10 16:00:00|1860|1854|1854.8|1848.8|1860.3|1854.3|1852.1|1846.1|131
1594598400000|2020-07-13 00:00:00|1859.8|1848.5|1861.3|1855.3|1864.1|1858.1|1857|1848.5|54
1594602000000|2020-07-13 01:00:00|1861.4|1855.4|1866.9|1860.9|1867.8|1861.8|1861.4|1855.4|210
1594605600000|2020-07-13 02:00:00|1866.6|1860.6|1867.9|1861.9|1870|1864|1866.1|1860.1|100
1594609200000|2020-07-13 03:00:00|1868|1862|1868.6|1862.6|1869.4|1863.4|1864.8|1858.8|91
1594612800000|2020-07-13 04:00:00|1868.5|1862.5|1867.9|1861.9|1868.9|1862.9|1865.6|1859.6|45
1594616400000|2020-07-13 05:00:00|1867.6|1861.6|1869.3|1863.3|1869.5|1863.5|1866.9|1860.9|105
1594620000000|2020-07-13 06:00:00|1869.4|1863.4|1867.5|1861.5|1870.6|1864.6|1866.3|1860.3|219
1594623600000|2020-07-13 07:00:00|1867.6|1861.6|1869.3|1863.3|1870.5|1864.5|1860.4|1854.4|557
1594627200000|2020-07-13 08:00:00|1869.5|1863.5|1868.5|1862.5|1870.1|1864.1|1861.3|1855.3|436
1594630800000|2020-07-13 09:00:00|1869|1863|1869.5|1863.5|1870.8|1864.8|1865.8|1859.8|240
1594634400000|2020-07-13 10:00:00|1869.8|1863.8|1871|1865|1871.3|1865.3|1867|1861|201
1594638000000|2020-07-13 11:00:00|1871.3|1865.3|1872.3|1866.3|1873.9|1867.9|1870.4|1864.4|240
1594641600000|2020-07-13 12:00:00|1872.4|1866.4|1876.4|1870.4|1876.8|1870.8|1871.8|1865.8|248
1594645200000|2020-07-13 13:00:00|1876.1|1870.1|1881.4|1875.4|1884.8|1878.8|1873|1867|518
1594648800000|2020-07-13 14:00:00|1881.5|1875.5|1882|1876|1884.1|1878.1|1878.8|1872.8|417
1594652400000|2020-07-13 15:00:00|1881.8|1875.8|1885.4|1879.4|1885.4|1879.4|1881|1875|427
1594656000000|2020-07-13 16:00:00|1885|1879|1886.8|1880.8|1887.6|1881.6|1884.9|1878.9|76
1594684800000|2020-07-14 00:00:00|1884.8|1878.8|1876|1870|1884.8|1878.8|1872.5|1866.5|69
1594688400000|2020-07-14 01:00:00|1875.8|1869.8|1861.6|1855.6|1875.8|1869.8|1858|1852|221
1594692000000|2020-07-14 02:00:00|1862.1|1856.1|1860.3|1854.3|1864.6|1858.6|1859.6|1853.6|75
1594695600000|2020-07-14 03:00:00|1860.8|1854.8|1859.9|1853.9|1860.9|1854.9|1859.9|1853.9|11
1594699200000|2020-07-14 04:00:00|1859.8|1853.8|1861.1|1855.1|1861.4|1855.4|1857.9|1851.9|17
1594702800000|2020-07-14 05:00:00|1861.4|1855.4|1854.1|1848.1|1862.5|1856.5|1854.1|1848.1|56
1594706400000|2020-07-14 06:00:00|1853.9|1847.9|1860.6|1854.6|1862.5|1856.5|1850.4|1844.4|299
1594710000000|2020-07-14 07:00:00|1861.1|1855.1|1857.5|1851.5|1866.3|1860.3|1857|1851|621
1594713600000|2020-07-14 08:00:00|1857.8|1851.8|1858.5|1852.5|1867.6|1861.6|1857.4|1851.4|452
1594717200000|2020-07-14 09:00:00|1858.4|1852.4|1863|1857|1865.5|1859.5|1857.8|1851.8|270
1594720800000|2020-07-14 10:00:00|1862.8|1856.8|1862.4|1856.4|1865.6|1859.6|1861|1855|205
1594724400000|2020-07-14 11:00:00|1862.3|1856.3|1862.4|1856.4|1863|1857|1860.3|1854.3|312
1594728000000|2020-07-14 12:00:00|1862.8|1856.8|1860.6|1854.6|1863.8|1857.8|1858.5|1852.5|493
1594731600000|2020-07-14 13:00:00|1860.5|1854.5|1850.1|1844.1|1862.9|1856.9|1845.8|1839.8|741
1594735200000|2020-07-14 14:00:00|1850|1844|1857.3|1851.3|1857.9|1851.9|1847|1841|605
1594738800000|2020-07-14 15:00:00|1857.5|1851.5|1851.3|1845.3|1859.4|1853.4|1848.6|1842.6|529
1594742400000|2020-07-14 16:00:00|1852.3|1846.3|1856.5|1850.5|1859|1853|1850.8|1844.8|53
1594771200000|2020-07-15 00:00:00|1855|1849|1859.1|1853.1|1859.9|1853.9|1855|1849|27
1594774800000|2020-07-15 01:00:00|1859.4|1853.4|1858.1|1852.1|1859.9|1853.9|1852.6|1846.6|130
1594778400000|2020-07-15 02:00:00|1857.9|1851.9|1856.1|1850.1|1858.1|1852.1|1854.9|1848.9|47
1594782000000|2020-07-15 03:00:00|1855.4|1849.4|1855.4|1849.4|1855.6|1849.6|1853.5|1847.5|46
1594785600000|2020-07-15 04:00:00|1855.6|1849.6|1855|1849|1855.6|1849.6|1853.6|1847.6|27
1594789200000|2020-07-15 05:00:00|1854.6|1848.6|1857.8|1851.8|1859.4|1853.4|1854.3|1848.3|38
1594792800000|2020-07-15 06:00:00|1857.5|1851.5|1856.3|1850.3|1858.6|1852.6|1854.6|1848.6|150
1594796400000|2020-07-15 07:00:00|1856.6|1850.6|1851.8|1845.8|1858.3|1852.3|1850.6|1844.6|301
1594800000000|2020-07-15 08:00:00|1851.5|1845.5|1849.1|1843.1|1854.6|1848.6|1848.9|1842.9|250
1594803600000|2020-07-15 09:00:00|1849.3|1843.3|1849.1|1843.1|1850|1844|1848.9|1842.9|92
1594807200000|2020-07-15 10:00:00|1849.3|1843.3|1853.4|1847.4|1855|1849|1849.1|1843.1|115
1594810800000|2020-07-15 11:00:00|1853.3|1847.3|1857.1|1851.1|1857.8|1851.8|1853.3|1847.3|216
1594814400000|2020-07-15 12:00:00|1857.3|1851.3|1871.9|1865.9|1871.9|1865.9|1857.3|1851.3|238
1594818000000|2020-07-15 13:00:00|1873.3|1867.3|1844.5|1838.5|1876.3|1870.3|1840.4|1834.4|803
1594821600000|2020-07-15 14:00:00|1844.3|1838.3|1845.9|1839.9|1848.8|1842.8|1837.8|1831.8|429
1594825200000|2020-07-15 15:00:00|1845.8|1839.8|1855.5|1849.5|1858.8|1852.8|1843.9|1837.9|476
1594828800000|2020-07-15 16:00:00|1855.8|1849.8|1854.4|1848.4|1857.8|1851.8|1852|1846|85
1594857600000|2020-07-16 00:00:00|1853.3|1847.3|1854.6|1848.6|1855.9|1849.9|1852|1846|26
1594861200000|2020-07-16 01:00:00|1854.4|1848.4|1852|1846|1854.4|1848.4|1850.3|1844.3|51
1594864800000|2020-07-16 02:00:00|1852.1|1846.1|1844.5|1838.5|1852.5|1846.5|1844.5|1838.5|141
1594868400000|2020-07-16 03:00:00|1843.5|1837.5|1841.4|1835.4|1843.5|1837.5|1839.6|1833.6|50
1594872000000|2020-07-16 04:00:00|1841.6|1835.6|1839.6|1833.6|1841.8|1835.8|1839.4|1833.4|20
1594875600000|2020-07-16 05:00:00|1839.8|1833.8|1833|1827|1840.1|1834.1|1826.6|1820.6|207
1594879200000|2020-07-16 06:00:00|1833.3|1827.3|1833.8|1827.8|1837.5|1831.5|1829.3|1823.3|366
1594882800000|2020-07-16 07:00:00|1834|1828|1834.6|1828.6|1843.8|1837.8|1832.5|1826.5|335
1594886400000|2020-07-16 08:00:00|1834.5|1828.5|1837.4|1831.4|1842.3|1836.3|1834|1828|219
1594890000000|2020-07-16 09:00:00|1837.1|1831.1|1837.3|1831.3|1838.3|1832.3|1832|1826|213
1594893600000|2020-07-16 10:00:00|1837.4|1831.4|1837.3|1831.3|1841|1835|1835.6|1829.6|121
1594897200000|2020-07-16 11:00:00|1837.4|1831.4|1846|1840|1846|1840|1837.4|1831.4|229
1594900800000|2020-07-16 12:00:00|1846.1|1840.1|1851.6|1845.6|1854.6|1848.6|1845.9|1839.9|242
1594904400000|2020-07-16 13:00:00|1851.5|1845.5|1849.3|1843.3|1855.8|1849.8|1841.4|1835.4|457
1594908000000|2020-07-16 14:00:00|1849.1|1843.1|1858.8|1852.8|1861.3|1855.3|1847.5|1841.5|395
1594911600000|2020-07-16 15:00:00|1858.5|1852.5|1849.1|1843.1|1859|1853|1847.4|1841.4|447
1594915200000|2020-07-16 16:00:00|1849.3|1843.3|1845.6|1839.6|1849.3|1843.3|1845.4|1839.4|68
1594944000000|2020-07-17 00:00:00|1841.1|1835.1|1841.4|1835.4|1845.1|1839.1|1840.9|1834.9|30
1594947600000|2020-07-17 01:00:00|1840.4|1834.4|1837.9|1831.9|1843.9|1837.9|1836.4|1830.4|116
1594951200000|2020-07-17 02:00:00|1838.3|1832.3|1837.6|1831.6|1841|1835|1836.9|1830.9|73
1594954800000|2020-07-17 03:00:00|1837.9|1831.9|1837.3|1831.3|1838.3|1832.3|1835.4|1829.4|67
1594958400000|2020-07-17 04:00:00|1837.5|1831.5|1838.1|1832.1|1838.4|1832.4|1837.5|1831.5|14
1594962000000|2020-07-17 05:00:00|1838.3|1832.3|1836.9|1830.9|1838.8|1832.8|1834.4|1828.4|94
1594965600000|2020-07-17 06:00:00|1837.1|1831.1|1840|1834|1842.1|1836.1|1836.8|1830.8|150
1594969200000|2020-07-17 07:00:00|1839.9|1833.9|1835.3|1829.3|1844.3|1838.3|1831.3|1825.3|338
1594972800000|2020-07-17 08:00:00|1835.1|1829.1|1833.8|1827.8|1836.4|1830.4|1829.8|1823.8|229
1594976400000|2020-07-17 09:00:00|1833.9|1827.9|1833.5|1827.5|1838.4|1832.4|1832.8|1826.8|134
1594980000000|2020-07-17 10:00:00|1833.3|1827.3|1834.3|1828.3|1835.8|1829.8|1832.3|1826.3|121
1594983600000|2020-07-17 11:00:00|1834.4|1828.4|1839.8|1833.8|1840.3|1834.3|1832.3|1826.3|260
1594987200000|2020-07-17 12:00:00|1839.9|1833.9|1847.5|1841.5|1849.4|1843.4|1833.3|1827.3|352
1594990800000|2020-07-17 13:00:00|1847.6|1841.6|1840|1834|1849.1|1843.1|1833.5|1827.5|577
1594994400000|2020-07-17 14:00:00|1839.8|1833.8|1823.6|1817.6|1840.3|1834.3|1823.1|1817.1|388
1594998000000|2020-07-17 15:00:00|1823.8|1817.8|1816.3|1810.3|1825.8|1819.8|1815.3|1809.3|520
1595001600000|2020-07-17 16:00:00|1816.1|1810.1|1813.4|1807.4|1817.5|1811.5|1813.3|1807.3|239
1595203200000|2020-07-20 00:00:00|1819.3|1808|1816.8|1810.8|1819.3|1811.5|1815.1|1808|27
1595206800000|2020-07-20 01:00:00|1816.5|1810.5|1809.5|1803.5|1816.5|1810.5|1809.5|1803.5|109
1595210400000|2020-07-20 02:00:00|1809.3|1803.3|1811|1805|1811|1805|1807.6|1801.6|67
1595214000000|2020-07-20 03:00:00|1810.6|1804.6|1811.6|1805.6|1812.4|1806.4|1809.6|1803.6|31
1595217600000|2020-07-20 04:00:00|1811.4|1805.4|1810.9|1804.9|1811.4|1805.4|1810.1|1804.1|18
1595221200000|2020-07-20 05:00:00|1810|1804|1816.8|1810.8|1818.1|1812.1|1807.9|1801.9|184
1595224800000|2020-07-20 06:00:00|1816.1|1810.1|1817|1811|1819.6|1813.6|1814.6|1808.6|137
1595228400000|2020-07-20 07:00:00|1817.3|1811.3|1820.5|1814.5|1820.5|1814.5|1813|1807|259
1595232000000|2020-07-20 08:00:00|1820.6|1814.6|1827|1821|1828.4|1822.4|1818.5|1812.5|229
1595235600000|2020-07-20 09:00:00|1827.1|1821.1|1829.3|1823.3|1830.3|1824.3|1825.3|1819.3|191
1595239200000|2020-07-20 10:00:00|1829|1823|1827.4|1821.4|1830.3|1824.3|1824.3|1818.3|117
1595242800000|2020-07-20 11:00:00|1827.6|1821.6|1836.3|1830.3|1836.8|1830.8|1825|1819|212
1595246400000|2020-07-20 12:00:00|1836.5|1830.5|1829.1|1823.1|1837.8|1831.8|1827|1821|250
1595250000000|2020-07-20 13:00:00|1829|1823|1832.6|1826.6|1838.8|1832.8|1828.3|1822.3|257
1595253600000|2020-07-20 14:00:00|1832.9|1826.9|1835.5|1829.5|1837.8|1831.8|1831.3|1825.3|271
1595257200000|2020-07-20 15:00:00|1835.3|1829.3|1842.3|1836.3|1844.5|1838.5|1834|1828|276
1595260800000|2020-07-20 16:00:00|1842.1|1836.1|1832.8|1826.8|1842.3|1836.3|1832.3|1826.3|103
1595289600000|2020-07-21 00:00:00|1833.3|1827.3|1837.3|1831.3|1838.5|1832.5|1832.8|1826.8|37
1595293200000|2020-07-21 01:00:00|1837.1|1831.1|1837.9|1831.9|1838.4|1832.4|1837|1831|13
1595304000000|2020-07-21 04:00:00|1844.9|1838.9|1845.4|1839.4|1845.4|1839.4|1844.9|1838.9|2
1595307600000|2020-07-21 05:00:00|1845.1|1839.1|1849.4|1843.4|1849.4|1843.4|1843.9|1837.9|74
1595311200000|2020-07-21 06:00:00|1849.6|1843.6|1849.8|1843.8|1851.9|1845.9|1845.4|1839.4|168
1595314800000|2020-07-21 07:00:00|1850|1844|1852.5|1846.5|1854.8|1848.8|1844.5|1838.5|312
1595318400000|2020-07-21 08:00:00|1851.8|1845.8|1847.3|1841.3|1851.8|1845.8|1839.9|1833.9|300
1595322000000|2020-07-21 09:00:00|1847.4|1841.4|1846.5|1840.5|1849.8|1843.8|1844.8|1838.8|140
1595325600000|2020-07-21 10:00:00|1847|1841|1848.4|1842.4|1849.5|1843.5|1846.5|1840.5|100
1595329200000|2020-07-21 11:00:00|1848.3|1842.3|1840.6|1834.6|1851.1|1845.1|1834.5|1828.5|235
1595332800000|2020-07-21 12:00:00|1840.5|1834.5|1838|1832|1840.5|1834.5|1834.8|1828.8|399
1595336400000|2020-07-21 13:00:00|1838.5|1832.5|1846.3|1840.3|1850.9|1844.9|1837.1|1831.1|657
1595340000000|2020-07-21 14:00:00|1846.1|1840.1|1844.8|1838.8|1848.4|1842.4|1834.8|1828.8|494
1595343600000|2020-07-21 15:00:00|1844.4|1838.4|1843|1837|1852.8|1846.8|1840.3|1834.3|552
1595347200000|2020-07-21 16:00:00|1843.8|1837.8|1844.4|1838.4|1851|1845|1843|1837|128
1595376000000|2020-07-22 00:00:00|1846.4|1840.4|1847.5|1841.5|1847.5|1841.5|1843.9|1837.9|24
1595379600000|2020-07-22 01:00:00|1847.1|1841.1|1849.5|1843.5|1853.1|1847.1|1845.9|1839.9|185
1595383200000|2020-07-22 02:00:00|1849.4|1843.4|1843.8|1837.8|1849.4|1843.4|1842.4|1836.4|114
1595386800000|2020-07-22 03:00:00|1842.9|1836.9|1842.8|1836.8|1844.1|1838.1|1841.4|1835.4|57
1595390400000|2020-07-22 04:00:00|1842.5|1836.5|1844.4|1838.4|1844.4|1838.4|1841.9|1835.9|29
1595394000000|2020-07-22 05:00:00|1844.1|1838.1|1841.4|1835.4|1844.4|1838.4|1840|1834|123
1595397600000|2020-07-22 06:00:00|1841.5|1835.5|1840.5|1834.5|1845.1|1839.1|1834.9|1828.9|303
1595401200000|2020-07-22 07:00:00|1840.8|1834.8|1826.3|1820.3|1842.6|1836.6|1822.5|1816.5|573
1595404800000|2020-07-22 08:00:00|1826|1820|1814.4|1808.4|1826|1820|1812.6|1806.6|548
1595408400000|2020-07-22 09:00:00|1815.3|1809.3|1824.1|1818.1|1825.9|1819.9|1815|1809|271
1595412000000|2020-07-22 10:00:00|1824|1818|1821|1815|1825.9|1819.9|1817.8|1811.8|142
1595415600000|2020-07-22 11:00:00|1820.8|1814.8|1824.5|1818.5|1825.8|1819.8|1815.8|1809.8|311
1595419200000|2020-07-22 12:00:00|1824|1818|1817.5|1811.5|1825|1819|1813.8|1807.8|265
1595422800000|2020-07-22 13:00:00|1817.4|1811.4|1808.4|1802.4|1817.4|1811.4|1807|1801|544
1595426400000|2020-07-22 14:00:00|1808.5|1802.5|1808|1802|1812.4|1806.4|1797.1|1791.1|689
1595430000000|2020-07-22 15:00:00|1807.9|1801.9|1818.8|1812.8|1819.6|1813.6|1805.4|1799.4|468
1595433600000|2020-07-22 16:00:00|1819.3|1813.3|1823.9|1817.9|1824.6|1818.6|1818.9|1812.9|87
1595462400000|2020-07-23 00:00:00|1822|1816|1821|1815|1822|1816|1821|1815|8
1595466000000|2020-07-23 01:00:00|1820.9|1814.9|1815.8|1809.8|1820.9|1814.9|1812.3|1806.3|83
1595469600000|2020-07-23 02:00:00|1815.5|1809.5|1812.9|1806.9|1816.3|1810.3|1812.4|1806.4|122
1595473200000|2020-07-23 03:00:00|1813.1|1807.1|1816.8|1810.8|1816.8|1810.8|1813.1|1807.1|116
1595476800000|2020-07-23 04:00:00|1816.6|1810.6|1815.1|1809.1|1818|1812|1813.6|1807.6|60
1595480400000|2020-07-23 05:00:00|1814.4|1808.4|1816.5|1810.5|1818.9|1812.9|1813.6|1807.6|63
1595484000000|2020-07-23 06:00:00|1816.6|1810.6|1815.8|1809.8|1817.3|1811.3|1811.8|1805.8|183
1595487600000|2020-07-23 07:00:00|1815.5|1809.5|1816|1810|1818.4|1812.4|1811.3|1805.3|378
1595491200000|2020-07-23 08:00:00|1816.1|1810.1|1813.8|1807.8|1817.3|1811.3|1812|1806|210
1595494800000|2020-07-23 09:00:00|1814.5|1808.5|1816|1810|1818.1|1812.1|1813.5|1807.5|162
1595498400000|2020-07-23 10:00:00|1815.9|1809.9|1815.1|1809.1|1817.8|1811.8|1814|1808|85
1595502000000|2020-07-23 11:00:00|1815.3|1809.3|1819.1|1813.1|1819.5|1813.5|1812|1806|251
1595505600000|2020-07-23 12:00:00|1819|1813|1814.8|1808.8|1822.5|1816.5|1814|1808|226
1595509200000|2020-07-23 13:00:00|1814.5|1808.5|1834.1|1828.1|1837.5|1831.5|1813.8|1807.8|507
1595512800000|2020-07-23 14:00:00|1834.3|1828.3|1842.3|1836.3|1844.6|1838.6|1834.3|1828.3|399
1595516400000|2020-07-23 15:00:00|1842.1|1836.1|1828.6|1822.6|1843.5|1837.5|1825.1|1819.1|603
1595520000000|2020-07-23 16:00:00|1829|1823|1834.4|1828.4|1835|1829|1828.6|1822.6|86
1595548800000|2020-07-24 00:00:00|1834.1|1828.1|1829.5|1823.5|1834.6|1828.6|1828.4|1822.4|29
1595552400000|2020-07-24 01:00:00|1829.6|1823.6|1826.8|1820.8|1831.9|1825.9|1825.9|1819.9|75
1595556000000|2020-07-24 02:00:00|1826.5|1820.5|1828.1|1822.1|1828.9|1822.9|1824|1818|107
1595559600000|2020-07-24 03:00:00|1828.4|1822.4|1818.5|1812.5|1829.8|1823.8|1818.4|1812.4|177
1595563200000|2020-07-24 04:00:00|1818.3|1812.3|1816.9|1810.9|1818.5|1812.5|1816.3|1810.3|66
1595566800000|2020-07-24 05:00:00|1817|1811|1811.9|1805.9|1817.4|1811.4|1811.3|1805.3|183
1595570400000|2020-07-24 06:00:00|1811.8|1805.8|1822.4|1816.4|1824.1|1818.1|1811.6|1805.6|292
1595574000000|2020-07-24 07:00:00|1822.3|1816.3|1827.8|1821.8|1829.6|1823.6|1819.4|1813.4|544
1595577600000|2020-07-24 08:00:00|1828|1822|1823.3|1817.3|1828|1822|1818.3|1812.3|334
1595581200000|2020-07-24 09:00:00|1823|1817|1820.5|1814.5|1823.3|1817.3|1819.3|1813.3|181
1595584800000|2020-07-24 10:00:00|1820.3|1814.3|1817.9|1811.9|1822.5|1816.5|1817.3|1811.3|233
1595588400000|2020-07-24 11:00:00|1818|1812|1830.5|1824.5|1831.5|1825.5|1815.3|1809.3|454
1595592000000|2020-07-24 12:00:00|1830.4|1824.4|1822.1|1816.1|1830.4|1824.4|1821.5|1815.5|379
1595595600000|2020-07-24 13:00:00|1821.8|1815.8|1831.1|1825.1|1836.4|1830.4|1821.8|1815.8|506
1595599200000|2020-07-24 14:00:00|1831.4|1825.4|1836.9|1830.9|1844.4|1838.4|1831.4|1825.4|471
1595602800000|2020-07-24 15:00:00|1837.1|1831.1|1814.4|1808.4|1837.9|1831.9|1812.1|1806.1|499
1595606400000|2020-07-24 16:00:00|1814.1|1808.1|1812.3|1806.3|1814.1|1808.1|1812.3|1806.3|112
1595808000000|2020-07-27 00:00:00|1816.8|1805.5|1818.1|1812.1|1818.5|1812.5|1814.3|1805.5|17
1595811600000|2020-07-27 01:00:00|1818.4|1812.4|1822.5|1816.5|1822.5|1816.5|1818.4|1812.4|90
1595815200000|2020-07-27 02:00:00|1823.1|1817.1|1824.8|1818.8|1826.5|1820.5|1819.3|1813.3|93
1595818800000|2020-07-27 03:00:00|1825.8|1819.8|1825|1819|1828.1|1822.1|1822.9|1816.9|119
1595822400000|2020-07-27 04:00:00|1824.9|1818.9|1826.3|1820.3|1826.3|1820.3|1823.3|1817.3|41
1595826000000|2020-07-27 05:00:00|1826|1820|1827|1821|1829.9|1823.9|1824.3|1818.3|111
1595829600000|2020-07-27 06:00:00|1827.5|1821.5|1826.9|1820.9|1828.4|1822.4|1824.9|1818.9|171
1595833200000|2020-07-27 07:00:00|1826.4|1820.4|1823.4|1817.4|1828.4|1822.4|1822.4|1816.4|208
1595836800000|2020-07-27 08:00:00|1822.6|1816.6|1827.4|1821.4|1829.1|1823.1|1819.3|1813.3|189
1595840400000|2020-07-27 09:00:00|1827.1|1821.1|1825.1|1819.1|1827.9|1821.9|1824.6|1818.6|93
1595844000000|2020-07-27 10:00:00|1825.4|1819.4|1819.6|1813.6|1826.4|1820.4|1818.4|1812.4|160
1595847600000|2020-07-27 11:00:00|1819.4|1813.4|1819.1|1813.1|1820.6|1814.6|1815.4|1809.4|197
1595851200000|2020-07-27 12:00:00|1819.6|1813.6|1820.6|1814.6|1826.9|1820.9|1819.1|1813.1|403
1595854800000|2020-07-27 13:00:00|1820.4|1814.4|1836.6|1830.6|1840.1|1834.1|1816.1|1810.1|545
1595858400000|2020-07-27 14:00:00|1837.1|1831.1|1847.6|1841.6|1847.9|1841.9|1832.9|1826.9|309
1595862000000|2020-07-27 15:00:00|1847.4|1841.4|1858.4|1852.4|1860.1|1854.1|1845.9|1839.9|551
1595865600000|2020-07-27 16:00:00|1858.6|1852.6|1860.4|1854.4|1860.6|1854.6|1858.1|1852.1|64
1595894400000|2020-07-28 00:00:00|1859.8|1853.8|1860.9|1854.9|1860.9|1854.9|1859.8|1853.8|9
1595898000000|2020-07-28 01:00:00|1861|1855|1864.4|1858.4|1870.3|1864.3|1861|1855|161
1595901600000|2020-07-28 02:00:00|1864.1|1858.1|1866.5|1860.5|1867.9|1861.9|1859.8|1853.8|119
1595905200000|2020-07-28 03:00:00|1866.4|1860.4|1859.1|1853.1|1866.4|1860.4|1857.5|1851.5|155
1595908800000|2020-07-28 04:00:00|1859|1853|1860.4|1854.4|1861.4|1855.4|1859|1853|48
1595912400000|2020-07-28 05:00:00|1860.9|1854.9|1862.6|1856.6|1862.9|1856.9|1859|1853|124
1595916000000|2020-07-28 06:00:00|1862.9|1856.9|1860.4|1854.4|1868.3|1862.3|1854.1|1848.1|491
1595919600000|2020-07-28 07:00:00|1860.3|1854.3|1862.5|1856.5|1869|1863|1859.6|1853.6|455
1595923200000|2020-07-28 08:00:00|1862.4|1856.4|1860.6|1854.6|1866.3|1860.3|1860.1|1854.1|315
1595926800000|2020-07-28 09:00:00|1860.9|1854.9|1855.8|1849.8|1861|1855|1852.9|1846.9|164
1595930400000|2020-07-28 10:00:00|1856|1850|1857.6|1851.6|1857.8|1851.8|1855|1849|142
1595934000000|2020-07-28 11:00:00|1857.8|1851.8|1852.5|1846.5|1857.8|1851.8|1849.5|1843.5|258
1595937600000|2020-07-28 12:00:00|1852.1|1846.1|1850.8|1844.8|1853.8|1847.8|1849.9|1843.9|236
1595941200000|2020-07-28 13:00:00|1850.5|1844.5|1851.5|1845.5|1855.5|1849.5|1850.5|1844.5|393
1595944800000|2020-07-28 14:00:00|1851.3|1845.3|1863.5|1857.5|1866.5|1860.5|1851.3|1845.3|443
1595948400000|2020-07-28 15:00:00|1863.8|1857.8|1865.8|1859.8|1872.4|1866.4|1861|1855|566
1595952000000|2020-07-28 16:00:00|1866|1860|1865.5|1859.5|1866.4|1860.4|1862.3|1856.3|63
1595980800000|2020-07-29 00:00:00|1862.9|1856.9|1863.5|1857.5|1863.5|1857.5|1861.9|1855.9|9
1595984400000|2020-07-29 01:00:00|1863.4|1857.4|1863.4|1857.4|1864.3|1858.3|1856.9|1850.9|187
1595988000000|2020-07-29 02:00:00|1863.1|1857.1|1866.6|1860.6|1871.4|1865.4|1862.9|1856.9|123
1595991600000|2020-07-29 03:00:00|1866.8|1860.8|1865|1859|1870.1|1864.1|1864.9|1858.9|211
1595995200000|2020-07-29 04:00:00|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1864.9|1858.9|1
1595998800000|2020-07-29 05:00:00|1864.8|1858.8|1866.4|1860.4|1867.4|1861.4|1863|1857|120
1596002400000|2020-07-29 06:00:00|1866.1|1860.1|1869.3|1863.3|1872.3|1866.3|1862.4|1856.4|316
1596006000000|2020-07-29 07:00:00|1869|1863|1868|1862|1873.3|1867.3|1866.5|1860.5|313
1596009600000|2020-07-29 08:00:00|1867.8|1861.8|1866|1860|1873.3|1867.3|1863.4|1857.4|200
1596013200000|2020-07-29 09:00:00|1865.8|1859.8|1865|1859|1866.4|1860.4|1863.4|1857.4|103
1596016800000|2020-07-29 10:00:00|1865.1|1859.1|1864.1|1858.1|1869.4|1863.4|1863.3|1857.3|95
1596020400000|2020-07-29 11:00:00|1864.5|1858.5|1869.8|1863.8|1872.9|1866.9|1859.6|1853.6|303
1596024000000|2020-07-29 12:00:00|1870|1864|1873.8|1867.8|1876.8|1870.8|1869.3|1863.3|331
1596027600000|2020-07-29 13:00:00|1874|1868|1863.6|1857.6|1876.8|1870.8|1862.5|1856.5|579
1596031200000|2020-07-29 14:00:00|1863.3|1857.3|1871.8|1865.8|1871.8|1865.8|1859.4|1853.4|522
1596034800000|2020-07-29 15:00:00|1871.5|1865.5|1879.9|1873.9|1880.5|1874.5|1865.3|1859.3|513
1596038400000|2020-07-29 16:00:00|1879.8|1873.8|1878.6|1872.6|1880.5|1874.5|1877.3|1871.3|120
1596067200000|2020-07-30 00:00:00|1877.3|1871.3|1877.5|1871.5|1877.6|1871.6|1877|1871|6
1596070800000|2020-07-30 01:00:00|1877.4|1871.4|1883.4|1877.4|1883.6|1877.6|1876.9|1870.9|184
1596074400000|2020-07-30 02:00:00|1883.3|1877.3|1883.6|1877.6|1883.6|1877.6|1883.3|1877.3|10
1596078000000|2020-07-30 03:00:00|1883.9|1877.9|1885.5|1879.5|1885.8|1879.8|1883.9|1877.9|29
1596081600000|2020-07-30 04:00:00|1885.3|1879.3|1885.4|1879.4|1885.5|1879.5|1884.9|1878.9|9
1596085200000|2020-07-30 05:00:00|1885.1|1879.1|1883.9|1877.9|1885.3|1879.3|1881.5|1875.5|62
1596088800000|2020-07-30 06:00:00|1884.1|1878.1|1881|1875|1886|1880|1875.8|1869.8|290
1596092400000|2020-07-30 07:00:00|1880.8|1874.8|1872.9|1866.9|1882.9|1876.9|1872.5|1866.5|317
1596096000000|2020-07-30 08:00:00|1872.8|1866.8|1870.3|1864.3|1878|1872|1869.6|1863.6|176
1596099600000|2020-07-30 09:00:00|1870|1864|1870.5|1864.5|1873.8|1867.8|1865|1859|143
1596103200000|2020-07-30 10:00:00|1870.4|1864.4|1871.5|1865.5|1872.4|1866.4|1868.5|1862.5|118
1596106800000|2020-07-30 11:00:00|1871.6|1865.6|1859.8|1853.8|1871.6|1865.6|1858.3|1852.3|201
1596110400000|2020-07-30 12:00:00|1860|1854|1862.8|1856.8|1868.5|1862.5|1858.5|1852.5|324
1596114000000|2020-07-30 13:00:00|1863.1|1857.1|1861.5|1855.5|1869.8|1863.8|1861.4|1855.4|387
1596117600000|2020-07-30 14:00:00|1861.8|1855.8|1860.6|1854.6|1862.5|1856.5|1855.4|1849.4|446
1596121200000|2020-07-30 15:00:00|1860.4|1854.4|1866.4|1860.4|1878.4|1872.4|1859.6|1853.6|467
1596124800000|2020-07-30 16:00:00|1866.6|1860.6|1869.1|1863.1|1870.1|1864.1|1866.4|1860.4|33
1596153600000|2020-07-31 00:00:00|1874|1868|1872.9|1866.9|1875.4|1869.4|1872.9|1866.9|19
1596157200000|2020-07-31 01:00:00|1873|1867|1876.4|1870.4|1877.9|1871.9|1873|1867|101
1596160800000|2020-07-31 02:00:00|1876.6|1870.6|1879.1|1873.1|1880.4|1874.4|1874.3|1868.3|85
1596164400000|2020-07-31 03:00:00|1878.9|1872.9|1878.5|1872.5|1879.3|1873.3|1873.6|1867.6|53
1596168000000|2020-07-31 04:00:00|1878.9|1872.9|1878.4|1872.4|1878.9|1872.9|1878.4|1872.4|3
1596171600000|2020-07-31 05:00:00|1878.3|1872.3|1877.4|1871.4|1879.4|1873.4|1876.8|1870.8|59
1596175200000|2020-07-31 06:00:00|1877.1|1871.1|1881.4|1875.4|1882.5|1876.5|1876|1870|228
1596178800000|2020-07-31 07:00:00|1881.6|1875.6|1878.9|1872.9|1883.6|1877.6|1876.9|1870.9|297
1596182400000|2020-07-31 08:00:00|1878.6|1872.6|1868.1|1862.1|1879.1|1873.1|1864.6|1858.6|244
1596186000000|2020-07-31 09:00:00|1868.4|1862.4|1862.4|1856.4|1868.9|1862.9|1862.1|1856.1|164
1596189600000|2020-07-31 10:00:00|1862.9|1856.9|1866.1|1860.1|1866.4|1860.4|1861.4|1855.4|175
1596193200000|2020-07-31 11:00:00|1865.9|1859.9|1864.9|1858.9|1868.6|1862.6|1862.9|1856.9|242
1596196800000|2020-07-31 12:00:00|1865.1|1859.1|1869.1|1863.1|1869.4|1863.4|1863.1|1857.1|356
1596200400000|2020-07-31 13:00:00|1869.4|1863.4|1861.4|1855.4|1871.4|1865.4|1859.4|1853.4|519
1596204000000|2020-07-31 14:00:00|1861.5|1855.5|1879.4|1873.4|1880.9|1874.9|1860.9|1854.9|479
1596207600000|2020-07-31 15:00:00|1879.1|1873.1|1877.9|1871.9|1884.4|1878.4|1872.6|1866.6|430
1596211200000|2020-07-31 16:00:00|1877.1|1871.1|1870.8|1864.8|1880.4|1874.4|1866.6|1860.6|205
1596412800000|2020-08-03 00:00:00|1868.5|1862.5|1867.5|1861.5|1871.6|1865.6|1867.5|1861.5|57
1596416400000|2020-08-03 01:00:00|1867.9|1861.9|1876.5|1870.5|1879.1|1873.1|1860|1854|338
1596420000000|2020-08-03 02:00:00|1876.4|1870.4|1880.5|1874.5|1881.1|1875.1|1874.3|1868.3|134
1596423600000|2020-08-03 03:00:00|1880.3|1874.3|1876.9|1870.9|1880.9|1874.9|1873.4|1867.4|102
1596427200000|2020-08-03 04:00:00|1875.9|1869.9|1883.4|1877.4|1883.4|1877.4|1874.4|1868.4|90
1596430800000|2020-08-03 05:00:00|1883.1|1877.1|1889.9|1883.9|1891.8|1885.8|1881.6|1875.6|131
1596434400000|2020-08-03 06:00:00|1890.1|1884.1|1886.6|1880.6|1891.6|1885.6|1885.6|1879.6|219
1596438000000|2020-08-03 07:00:00|1886.9|1880.9|1877.9|1871.9|1887.4|1881.4|1869.6|1863.6|483
1596441600000|2020-08-03 08:00:00|1878.1|1872.1|1881.1|1875.1|1882.6|1876.6|1875.4|1869.4|309
1596445200000|2020-08-03 09:00:00|1880.9|1874.9|1883.1|1877.1|1886.6|1880.6|1874.4|1868.4|205
1596448800000|2020-08-03 10:00:00|1882.9|1876.9|1885.1|1879.1|1888.9|1882.9|1880.1|1874.1|171
1596452400000|2020-08-03 11:00:00|1885.4|1879.4|1888.4|1882.4|1890.6|1884.6|1884.6|1878.6|319
1596456000000|2020-08-03 12:00:00|1888.6|1882.6|1884.6|1878.6|1889.9|1883.9|1879.9|1873.9|379
1596459600000|2020-08-03 13:00:00|1884.4|1878.4|1885.1|1879.1|1889.1|1883.1|1878.1|1872.1|580
1596463200000|2020-08-03 14:00:00|1885.4|1879.4|1886.4|1880.4|1888.1|1882.1|1878.9|1872.9|588
1596466800000|2020-08-03 15:00:00|1887.1|1881.1|1871.6|1865.6|1887.1|1881.1|1868.6|1862.6|856
1596470400000|2020-08-03 16:00:00|1871.9|1865.9|1870.3|1864.3|1872.1|1866.1|1867.9|1861.9|89
1596499200000|2020-08-04 00:00:00|1872.8|1866.8|1871.1|1865.1|1873.5|1867.5|1871|1865|31
1596502800000|2020-08-04 01:00:00|1870.9|1864.9|1864.4|1858.4|1870.9|1864.9|1863.6|1857.6|90
1596506400000|2020-08-04 02:00:00|1864.5|1858.5|1867.1|1861.1|1867.1|1861.1|1864.1|1858.1|54
1596510000000|2020-08-04 03:00:00|1867.3|1861.3|1865.5|1859.5|1867.4|1861.4|1863.9|1857.9|54
1596513600000|2020-08-04 04:00:00|1865.3|1859.3|1865.5|1859.5|1865.9|1859.9|1863.4|1857.4|53
1596517200000|2020-08-04 05:00:00|1865.3|1859.3|1867.1|1861.1|1867.4|1861.4|1862.6|1856.6|101
1596520800000|2020-08-04 06:00:00|1867.8|1861.8|1865.1|1859.1|1869.3|1863.3|1863.6|1857.6|181
1596524400000|2020-08-04 07:00:00|1864.9|1858.9|1849.4|1843.4|1865.1|1859.1|1849.4|1843.4|468
1596528000000|2020-08-04 08:00:00|1848.9|1842.9|1848.9|1842.9|1850.6|1844.6|1839.1|1833.1|471
1596531600000|2020-08-04 09:00:00|1848.6|1842.6|1855.1|1849.1|1858.1|1852.1|1848.4|1842.4|191
1596535200000|2020-08-04 10:00:00|1855.4|1849.4|1852.9|1846.9|1858.1|1852.1|1852.4|1846.4|132
1596538800000|2020-08-04 11:00:00|1853.1|1847.1|1853.9|1847.9|1857.1|1851.1|1848.1|1842.1|257
1596542400000|2020-08-04 12:00:00|1854.1|1848.1|1851.1|1845.1|1854.1|1848.1|1846.9|1840.9|360
1596546000000|2020-08-04 13:00:00|1851.4|1845.4|1855.1|1849.1|1861.6|1855.6|1849.4|1843.4|489
1596549600000|2020-08-04 14:00:00|1855.6|1849.6|1876.9|1870.9|1878.1|1872.1|1855.6|1849.6|601
1596553200000|2020-08-04 15:00:00|1876.6|1870.6|1887.6|1881.6|1887.9|1881.9|1871.6|1865.6|504
1596556800000|2020-08-04 16:00:00|1887.4|1881.4|1890.6|1884.6|1890.6|1884.6|1886.1|1880.1|120
1596585600000|2020-08-05 00:00:00|1886.9|1880.9|1886.1|1880.1|1887|1881|1884.1|1878.1|22
1596589200000|2020-08-05 01:00:00|1886.3|1880.3|1890|1884|1890.6|1884.6|1883.9|1877.9|114
1596592800000|2020-08-05 02:00:00|1889|1883|1888.1|1882.1|1889.9|1883.9|1886.6|1880.6|68
1596596400000|2020-08-05 03:00:00|1888|1882|1889.3|1883.3|1889.9|1883.9|1888|1882|21
1596600000000|2020-08-05 04:00:00|1889.5|1883.5|1888.6|1882.6|1890|1884|1888.1|1882.1|16
1596603600000|2020-08-05 05:00:00|1888.4|1882.4|1890.6|1884.6|1891.5|1885.5|1887.8|1881.8|73
1596607200000|2020-08-05 06:00:00|1890.5|1884.5|1895.6|1889.6|1895.6|1889.6|1889.6|1883.6|93
1596610800000|2020-08-05 07:00:00|1895.9|1889.9|1907.4|1901.4|1909.4|1903.4|1895.4|1889.4|303
1596614400000|2020-08-05 08:00:00|1907.1|1901.1|1904.9|1898.9|1908.9|1902.9|1898.4|1892.4|284
1596618000000|2020-08-05 09:00:00|1904.6|1898.6|1902.9|1896.9|1909.1|1903.1|1899.4|1893.4|237
1596621600000|2020-08-05 10:00:00|1903.1|1897.1|1904.4|1898.4|1906.9|1900.9|1902.9|1896.9|190
1596625200000|2020-08-05 11:00:00|1904.6|1898.6|1912.4|1906.4|1912.4|1906.4|1904.6|1898.6|206
1596628800000|2020-08-05 12:00:00|1912.6|1906.6|1906.9|1900.9|1914.1|1908.1|1902.9|1896.9|420
1596632400000|2020-08-05 13:00:00|1907.1|1901.1|1925.4|1919.4|1929.9|1923.9|1905.4|1899.4|512
1596636000000|2020-08-05 14:00:00|1925.1|1919.1|1929.1|1923.1|1930.1|1924.1|1923.6|1917.6|330
1596639600000|2020-08-05 15:00:00|1929.4|1923.4|1920.1|1914.1|1939.1|1933.1|1917.4|1911.4|494
1596643200000|2020-08-05 16:00:00|1918.9|1912.9|1929.1|1923.1|1929.1|1923.1|1914.4|1908.4|217
1596672000000|2020-08-06 00:00:00|1918.4|1912.4|1925.8|1919.8|1927.9|1921.9|1916|1910|50
1596675600000|2020-08-06 01:00:00|1925.5|1919.5|1922.8|1916.8|1931.4|1925.4|1922.8|1916.8|94
1596679200000|2020-08-06 02:00:00|1923|1917|1926.1|1920.1|1927.9|1921.9|1920.4|1914.4|47
1596682800000|2020-08-06 03:00:00|1926.4|1920.4|1928.8|1922.8|1928.8|1922.8|1926.4|1920.4|42
1596686400000|2020-08-06 04:00:00|1928.6|1922.6|1930.1|1924.1|1930.1|1924.1|1927.9|1921.9|13
1596690000000|2020-08-06 05:00:00|1929.8|1923.8|1934|1928|1934.9|1928.9|1929.6|1923.6|124
1596693600000|2020-08-06 06:00:00|1934.3|1928.3|1945.9|1939.9|1947.9|1941.9|1934|1928|376
1596697200000|2020-08-06 07:00:00|1945.4|1939.4|1938.9|1932.9|1945.9|1939.9|1933.6|1927.6|437
1596700800000|2020-08-06 08:00:00|1938.6|1932.6|1936.1|1930.1|1938.9|1932.9|1928.4|1922.4|361
1596704400000|2020-08-06 09:00:00|1935.9|1929.9|1937.6|1931.6|1938.1|1932.1|1930.4|1924.4|186
1596708000000|2020-08-06 10:00:00|1937.4|1931.4|1937.1|1931.1|1939.6|1933.6|1936.1|1930.1|131
1596711600000|2020-08-06 11:00:00|1937.4|1931.4|1939.4|1933.4|1939.6|1933.6|1930.4|1924.4|326
1596715200000|2020-08-06 12:00:00|1939.6|1933.6|1942.1|1936.1|1943.1|1937.1|1938.6|1932.6|284
1596718800000|2020-08-06 13:00:00|1942.4|1936.4|1954.1|1948.1|1957.4|1951.4|1941.6|1935.6|525
1596722400000|2020-08-06 14:00:00|1954.4|1948.4|1968.9|1962.9|1969.1|1963.1|1954.4|1948.4|822
1596726000000|2020-08-06 15:00:00|1968.6|1962.6|1956.6|1950.6|1975.1|1969.1|1953.6|1947.6|646
1596729600000|2020-08-06 16:00:00|1957.1|1951.1|1959.8|1953.8|1961.1|1955.1|1956.4|1950.4|87
1596758400000|2020-08-07 00:00:00|1960.9|1954.9|1961.9|1955.9|1962|1956|1960.4|1954.4|19
1596762000000|2020-08-07 01:00:00|1961.8|1955.8|1956.9|1950.9|1967.3|1961.3|1956.6|1950.6|219
1596765600000|2020-08-07 02:00:00|1957|1951|1957.5|1951.5|1962.4|1956.4|1957|1951|109
1596769200000|2020-08-07 03:00:00|1957.8|1951.8|1951.9|1945.9|1959.9|1953.9|1951.9|1945.9|63
1596772800000|2020-08-07 04:00:00|1951.5|1945.5|1953.5|1947.5|1953.8|1947.8|1951.3|1945.3|25
1596776400000|2020-08-07 05:00:00|1953.3|1947.3|1945|1939|1953.3|1947.3|1942.5|1936.5|167
1596780000000|2020-08-07 06:00:00|1945.5|1939.5|1950.6|1944.6|1954.1|1948.1|1945.5|1939.5|408
1596783600000|2020-08-07 07:00:00|1950.4|1944.4|1948.9|1942.9|1953.6|1947.6|1945.6|1939.6|285
1596787200000|2020-08-07 08:00:00|1948.6|1942.6|1939.6|1933.6|1949.1|1943.1|1931.1|1925.1|348
1596790800000|2020-08-07 09:00:00|1940.4|1934.4|1941.6|1935.6|1942.4|1936.4|1938.1|1932.1|124
1596794400000|2020-08-07 10:00:00|1942.1|1936.1|1943.9|1937.9|1945.9|1939.9|1940.9|1934.9|162
1596798000000|2020-08-07 11:00:00|1943.4|1937.4|1944.6|1938.6|1946.9|1940.9|1939.1|1933.1|281
1596801600000|2020-08-07 12:00:00|1945.1|1939.1|1947.4|1941.4|1949.6|1943.6|1944.6|1938.6|210
1596805200000|2020-08-07 13:00:00|1947.6|1941.6|1932.1|1926.1|1960.1|1954.1|1925.9|1919.9|828
1596808800000|2020-08-07 14:00:00|1932.4|1926.4|1926.4|1920.4|1939.1|1933.1|1918.9|1912.9|963
1596812400000|2020-08-07 15:00:00|1926.6|1920.6|1917.4|1911.4|1932.6|1926.6|1915.4|1909.4|537
1596816000000|2020-08-07 16:00:00|1916.6|1910.6|1916.3|1910.3|1919.4|1913.4|1913.4|1907.4|191
1597017600000|2020-08-10 00:00:00|1920.5|1909.3|1920.8|1914.8|1924.1|1918.1|1916.5|1909.3|40
1597021200000|2020-08-10 01:00:00|1920.5|1914.5|1910|1904|1924.3|1918.3|1907.9|1901.9|195
1597024800000|2020-08-10 02:00:00|1910.3|1904.3|1909.3|1903.3|1910.9|1904.9|1908.1|1902.1|28
1597028400000|2020-08-10 03:00:00|1909.5|1903.5|1909.3|1903.3|1910.1|1904.1|1907.3|1901.3|48
1597032000000|2020-08-10 04:00:00|1909.5|1903.5|1909.3|1903.3|1909.5|1903.5|1909.3|1903.3|3
1597035600000|2020-08-10 05:00:00|1909|1903|1907.9|1901.9|1910.8|1904.8|1905.8|1899.8|186
1597039200000|2020-08-10 06:00:00|1908|1902|1909.6|1903.6|1911.8|1905.8|1907.3|1901.3|190
1597042800000|2020-08-10 07:00:00|1909.9|1903.9|1904.9|1898.9|1910.9|1904.9|1899.1|1893.1|397
1597046400000|2020-08-10 08:00:00|1904.6|1898.6|1906.9|1900.9|1909.6|1903.6|1901.1|1895.1|326
1597050000000|2020-08-10 09:00:00|1906.6|1900.6|1906.1|1900.1|1910.1|1904.1|1905.6|1899.6|127
1597053600000|2020-08-10 10:00:00|1906.4|1900.4|1904.1|1898.1|1907.6|1901.6|1903.4|1897.4|145
1597057200000|2020-08-10 11:00:00|1904.4|1898.4|1902.6|1896.6|1909.4|1903.4|1899.4|1893.4|305
1597060800000|2020-08-10 12:00:00|1902.9|1896.9|1905.6|1899.6|1908.1|1902.1|1901.9|1895.9|308
1597064400000|2020-08-10 13:00:00|1905.1|1899.1|1907.1|1901.1|1915.9|1909.9|1903.6|1897.6|498
1597068000000|2020-08-10 14:00:00|1906.9|1900.9|1906.4|1900.4|1917.1|1911.1|1897.9|1891.9|484
1597071600000|2020-08-10 15:00:00|1906.1|1900.1|1910.4|1904.4|1914.1|1908.1|1898.1|1892.1|631
1597075200000|2020-08-10 16:00:00|1910.6|1904.6|1902.3|1896.3|1910.6|1904.6|1899.1|1893.1|208
1597104000000|2020-08-11 00:00:00|1905|1899|1904.4|1898.4|1905.1|1899.1|1904.4|1898.4|4
1597107600000|2020-08-11 01:00:00|1904.1|1898.1|1910|1904|1913.3|1907.3|1904.1|1898.1|131
1597111200000|2020-08-11 02:00:00|1909.9|1903.9|1912.5|1906.5|1913.5|1907.5|1909.9|1903.9|62
1597114800000|2020-08-11 03:00:00|1912.3|1906.3|1910.5|1904.5|1912.3|1906.3|1909.1|1903.1|51
1597118400000|2020-08-11 04:00:00|1910.4|1904.4|1909.4|1903.4|1911|1905|1908.1|1902.1|47
1597122000000|2020-08-11 05:00:00|1909.1|1903.1|1904.4|1898.4|1909.4|1903.4|1903.5|1897.5|99
1597125600000|2020-08-11 06:00:00|1903.4|1897.4|1899.4|1893.4|1908.9|1902.9|1896.5|1890.5|301
1597129200000|2020-08-11 07:00:00|1899.6|1893.6|1911.9|1905.9|1920.6|1914.6|1899.6|1893.6|433
1597132800000|2020-08-11 08:00:00|1912.9|1906.9|1922.9|1916.9|1923.6|1917.6|1911.6|1905.6|278
1597136400000|2020-08-11 09:00:00|1922.6|1916.6|1919.1|1913.1|1923.9|1917.9|1914.4|1908.4|174
1597140000000|2020-08-11 10:00:00|1918.9|1912.9|1917.4|1911.4|1920.4|1914.4|1916.6|1910.6|90
1597143600000|2020-08-11 11:00:00|1917.6|1911.6|1919.1|1913.1|1922.6|1916.6|1914.9|1908.9|227
1597147200000|2020-08-11 12:00:00|1919.4|1913.4|1927.6|1921.6|1930.4|1924.4|1919.1|1913.1|289
1597150800000|2020-08-11 13:00:00|1927.9|1921.9|1930.9|1924.9|1937.4|1931.4|1925.9|1919.9|822
1597154400000|2020-08-11 14:00:00|1931.1|1925.1|1949.9|1943.9|1949.9|1943.9|1929.9|1923.9|738
1597158000000|2020-08-11 15:00:00|1950.1|1944.1|1958.9|1952.9|1967.6|1961.6|1948.6|1942.6|835
1597161600000|2020-08-11 16:00:00|1959.1|1953.1|1958.9|1952.9|1960.6|1954.6|1956.3|1950.3|94
1597190400000|2020-08-12 00:00:00|1955.3|1949.3|1955.1|1949.1|1956.6|1950.6|1954|1948|29
1597194000000|2020-08-12 01:00:00|1954.8|1948.8|1940.8|1934.8|1954.8|1948.8|1940.8|1934.8|193
1597197600000|2020-08-12 02:00:00|1940.5|1934.5|1940.8|1934.8|1943.5|1937.5|1939.4|1933.4|98
1597201200000|2020-08-12 03:00:00|1940.9|1934.9|1940.9|1934.9|1942.1|1936.1|1936.6|1930.6|113
1597204800000|2020-08-12 04:00:00|1941.3|1935.3|1941.5|1935.5|1944.4|1938.4|1939.4|1933.4|79
1597208400000|2020-08-12 05:00:00|1941.6|1935.6|1938.5|1932.5|1946|1940|1934.9|1928.9|222
1597212000000|2020-08-12 06:00:00|1938.4|1932.4|1948.6|1942.6|1951.6|1945.6|1936.5|1930.5|344
1597215600000|2020-08-12 07:00:00|1948.9|1942.9|1956.9|1950.9|1959.6|1953.6|1945.4|1939.4|455
1597219200000|2020-08-12 08:00:00|1957.1|1951.1|1964.1|1958.1|1964.4|1958.4|1955.6|1949.6|296
1597222800000|2020-08-12 09:00:00|1963.9|1957.9|1963.6|1957.6|1964.1|1958.1|1955.4|1949.4|219
1597226400000|2020-08-12 10:00:00|1963.4|1957.4|1960.4|1954.4|1966.4|1960.4|1960.4|1954.4|133
1597230000000|2020-08-12 11:00:00|1960.6|1954.6|1960.9|1954.9|1962.4|1956.4|1955.4|1949.4|256
1597233600000|2020-08-12 12:00:00|1961.1|1955.1|1949.6|1943.6|1961.6|1955.6|1946.4|1940.4|299
1597237200000|2020-08-12 13:00:00|1949.9|1943.9|1940.9|1934.9|1960.1|1954.1|1940.1|1934.1|369
1597240800000|2020-08-12 14:00:00|1940.6|1934.6|1958.4|1952.4|1958.9|1952.9|1939.4|1933.4|455
1597244400000|2020-08-12 15:00:00|1958.6|1952.6|1957.6|1951.6|1964.4|1958.4|1951.4|1945.4|563
1597248000000|2020-08-12 16:00:00|1957.9|1951.9|1954.1|1948.1|1960.1|1954.1|1954.1|1948.1|70
1597276800000|2020-08-13 00:00:00|1954.6|1948.6|1953.8|1947.8|1955.1|1949.1|1953.6|1947.6|12
1597280400000|2020-08-13 01:00:00|1954|1948|1952.3|1946.3|1955.1|1949.1|1952|1946|46
1597284000000|2020-08-13 02:00:00|1952|1946|1949.6|1943.6|1953.5|1947.5|1948.5|1942.5|68
1597287600000|2020-08-13 03:00:00|1948.5|1942.5|1951.4|1945.4|1952.1|1946.1|1947.8|1941.8|65
1597291200000|2020-08-13 04:00:00|1951|1945|1949.8|1943.8|1951|1945|1949.8|1943.8|16
1597294800000|2020-08-13 05:00:00|1949.6|1943.6|1948.1|1942.1|1951.1|1945.1|1947.4|1941.4|50
1597298400000|2020-08-13 06:00:00|1948.5|1942.5|1950.6|1944.6|1952.8|1946.8|1947.9|1941.9|155
1597302000000|2020-08-13 07:00:00|1950.4|1944.4|1945.6|1939.6|1950.4|1944.4|1936.6|1930.6|489
1597305600000|2020-08-13 08:00:00|1945.4|1939.4|1946.4|1940.4|1948.6|1942.6|1940.6|1934.6|225
1597309200000|2020-08-13 09:00:00|1946.1|1940.1|1955.6|1949.6|1955.6|1949.6|1944.4|1938.4|162
1597312800000|2020-08-13 10:00:00|1955.1|1949.1|1950.6|1944.6|1959.1|1953.1|1950.6|1944.6|122
1597316400000|2020-08-13 11:00:00|1950.4|1944.4|1952.1|1946.1|1955.4|1949.4|1945.4|1939.4|216
1597320000000|2020-08-13 12:00:00|1952.4|1946.4|1955.9|1949.9|1957.1|1951.1|1949.6|1943.6|298
1597323600000|2020-08-13 13:00:00|1956.1|1950.1|1959.5|1953.5|1963.6|1957.6|1946.6|1940.6|691
1597327200000|2020-08-13 14:00:00|1959.4|1953.4|1954.9|1948.9|1960.6|1954.6|1950.4|1944.4|672
1597330800000|2020-08-13 15:00:00|1954.6|1948.6|1951.9|1945.9|1955|1949|1944.8|1938.8|473
1597334400000|2020-08-13 16:00:00|1952.1|1946.1|1954.8|1948.8|1958.3|1952.3|1951.4|1945.4|73
1597363200000|2020-08-14 00:00:00|1952.6|1946.6|1955.1|1949.1|1955.5|1949.5|1952.6|1946.6|7
1597366800000|2020-08-14 01:00:00|1955.3|1949.3|1953|1947|1956.6|1950.6|1952.9|1946.9|131
1597370400000|2020-08-14 02:00:00|1952.9|1946.9|1957.3|1951.3|1957.3|1951.3|1952.8|1946.8|18
1597374000000|2020-08-14 03:00:00|1958.3|1952.3|1955.1|1949.1|1959|1953|1955.1|1949.1|84
1597377600000|2020-08-14 04:00:00|1957|1951|1955.4|1949.4|1957|1951|1955.3|1949.3|7
1597381200000|2020-08-14 05:00:00|1955|1949|1955|1949|1956.3|1950.3|1954.3|1948.3|70
1597384800000|2020-08-14 06:00:00|1954.8|1948.8|1955.5|1949.5|1957.8|1951.8|1954|1948|113
1597388400000|2020-08-14 07:00:00|1955.4|1949.4|1950|1944|1956.1|1950.1|1944.3|1938.3|352
1597392000000|2020-08-14 08:00:00|1949.5|1943.5|1946.4|1940.4|1949.8|1943.8|1940.5|1934.5|260
1597395600000|2020-08-14 09:00:00|1946.1|1940.1|1951|1945|1952.9|1946.9|1945|1939|94
1597399200000|2020-08-14 10:00:00|1951.1|1945.1|1953.5|1947.5|1956.5|1950.5|1950.3|1944.3|70
1597402800000|2020-08-14 11:00:00|1953.6|1947.6|1956.5|1950.5|1960.8|1954.8|1953.6|1947.6|171
1597406400000|2020-08-14 12:00:00|1956.6|1950.6|1963.4|1957.4|1964.8|1958.8|1955.5|1949.5|229
1597410000000|2020-08-14 13:00:00|1963.1|1957.1|1957.4|1951.4|1965|1959|1957.4|1951.4|380
1597413600000|2020-08-14 14:00:00|1957.6|1951.6|1946.9|1940.9|1961|1955|1946.9|1940.9|312
1597417200000|2020-08-14 15:00:00|1947|1941|1954.5|1948.5|1959.5|1953.5|1946|1940|434
1597420800000|2020-08-14 16:00:00|1954|1948|1955|1949|1956.3|1950.3|1951.4|1945.4|80
1597622400000|2020-08-17 00:00:00|1953.8|1947.8|1953.1|1947.1|1953.8|1947.8|1953.1|1947.1|2
1597626000000|2020-08-17 01:00:00|1953.4|1947.4|1955|1949|1955|1949|1952|1946|23
1597629600000|2020-08-17 02:00:00|1954.5|1948.5|1957.8|1951.8|1959.8|1953.8|1954|1948|52
1597633200000|2020-08-17 03:00:00|1958.3|1952.3|1959.3|1953.3|1959.5|1953.5|1957|1951|19
1597636800000|2020-08-17 04:00:00|1958.5|1952.5|1958.8|1952.8|1959.3|1953.3|1958.4|1952.4|9
1597640400000|2020-08-17 05:00:00|1956.8|1950.8|1968.5|1962.5|1968.5|1962.5|1956.3|1950.3|120
1597644000000|2020-08-17 06:00:00|1968|1962|1968.9|1962.9|1970.1|1964.1|1963.8|1957.8|176
1597647600000|2020-08-17 07:00:00|1969.1|1963.1|1970.9|1964.9|1973.6|1967.6|1962.6|1956.6|296
1597651200000|2020-08-17 08:00:00|1970.6|1964.6|1962|1956|1970.6|1964.6|1958.5|1952.5|242
1597654800000|2020-08-17 09:00:00|1962.5|1956.5|1963.9|1957.9|1965.3|1959.3|1959.5|1953.5|127
1597658400000|2020-08-17 10:00:00|1963.6|1957.6|1967.6|1961.6|1968.4|1962.4|1961.4|1955.4|100
1597662000000|2020-08-17 11:00:00|1967.5|1961.5|1977|1971|1979.3|1973.3|1965.1|1959.1|316
1597665600000|2020-08-17 12:00:00|1977.1|1971.1|1975.9|1969.9|1980.8|1974.8|1973.3|1967.3|218
1597669200000|2020-08-17 13:00:00|1975.8|1969.8|1977.1|1971.1|1979.6|1973.6|1972.4|1966.4|404
1597672800000|2020-08-17 14:00:00|1977.4|1971.4|1967.4|1961.4|1979.9|1973.9|1965.3|1959.3|355
1597676400000|2020-08-17 15:00:00|1967.5|1961.5|1969.1|1963.1|1975.6|1969.6|1964|1958|417
1597680000000|2020-08-17 16:00:00|1969|1963|1970.1|1964.1|1974.3|1968.3|1968.1|1962.1|106
1597708800000|2020-08-18 00:00:00|1970.9|1964.9|1972.3|1966.3|1972.3|1966.3|1969.6|1963.6|29
1597712400000|2020-08-18 01:00:00|1971.6|1965.6|1968.1|1962.1|1972|1966|1967.6|1961.6|105
1597716000000|2020-08-18 02:00:00|1968|1962|1965.3|1959.3|1968|1962|1964.5|1958.5|83
1597719600000|2020-08-18 03:00:00|1965.1|1959.1|1967.1|1961.1|1967.5|1961.5|1964.6|1958.6|36
1597723200000|2020-08-18 04:00:00|1967.3|1961.3|1966.6|1960.6|1968.3|1962.3|1966.1|1960.1|36
1597726800000|2020-08-18 05:00:00|1966.8|1960.8|1964.1|1958.1|1967.5|1961.5|1964.1|1958.1|67
1597730400000|2020-08-18 06:00:00|1964.3|1958.3|1968.6|1962.6|1971.3|1965.3|1963.8|1957.8|111
1597734000000|2020-08-18 07:00:00|1968.9|1962.9|1980|1974|1980.3|1974.3|1968.5|1962.5|365
1597737600000|2020-08-18 08:00:00|1980.3|1974.3|1984.1|1978.1|1984.8|1978.8|1980|1974|182
1597741200000|2020-08-18 09:00:00|1984.4|1978.4|1980|1974|1984.8|1978.8|1978|1972|187
1597744800000|2020-08-18 10:00:00|1980.1|1974.1|1982.9|1976.9|1983.1|1977.1|1980|1974|59
1597748400000|2020-08-18 11:00:00|1983.1|1977.1|1984.8|1978.8|1984.8|1978.8|1982.9|1976.9|116
1597752000000|2020-08-18 12:00:00|1983.9|1977.9|1985|1979|1985.3|1979.3|1980.3|1974.3|146
1597755600000|2020-08-18 13:00:00|1984.9|1978.9|1985.5|1979.5|1986.8|1980.8|1982.1|1976.1|314
1597759200000|2020-08-18 14:00:00|1985.6|1979.6|1994.5|1988.5|1994.5|1988.5|1963.6|1957.6|792
1597762800000|2020-08-18 15:00:00|1994.4|1988.4|1996.1|1990.1|1997.5|1991.5|1983.6|1977.6|539
1597766400000|2020-08-18 16:00:00|1996.4|1990.4|1996.8|1990.8|1997.3|1991.3|1992.5|1986.5|109
1597795200000|2020-08-19 00:00:00|1996.1|1990.1|1993.5|1987.5|1996.1|1990.1|1991.8|1985.8|18
1597798800000|2020-08-19 01:00:00|1993.3|1987.3|1994.5|1988.5|1997|1991|1991.8|1985.8|116
1597802400000|2020-08-19 02:00:00|1994.4|1988.4|1993.6|1987.6|1994.9|1988.9|1992.1|1986.1|76
1597806000000|2020-08-19 03:00:00|1993.4|1987.4|1994|1988|1997.8|1991.8|1992.9|1986.9|183
1597809600000|2020-08-19 04:00:00|1994.1|1988.1|1995.4|1989.4|1996|1990|1993.9|1987.9|39
1597813200000|2020-08-19 05:00:00|1995.5|1989.5|1997|1991|1997.8|1991.8|1995.3|1989.3|33
1597816800000|2020-08-19 06:00:00|1997.3|1991.3|2006.8|2000.8|2011.8|2005.8|1997.3|1991.3|223
1597820400000|2020-08-19 07:00:00|2006.5|2000.5|2011|2005|2011.3|2005.3|2001.3|1995.3|325
1597824000000|2020-08-19 08:00:00|2011.3|2005.3|2026.5|2020.5|2027.8|2021.8|2010|2004|338
1597827600000|2020-08-19 09:00:00|2026.4|2020.4|2021.3|2015.3|2027.8|2021.8|2021.3|2015.3|256
1597831200000|2020-08-19 10:00:00|2020.5|2014.5|2021.3|2015.3|2023.5|2017.5|2018.5|2012.5|88
1597834800000|2020-08-19 11:00:00|2020.8|2014.8|2016.5|2010.5|2024.5|2018.5|2016.3|2010.3|226
1597838400000|2020-08-19 12:00:00|2016.8|2010.8|2022.9|2016.9|2027|2021|2016.8|2010.8|309
1597842000000|2020-08-19 13:00:00|2022.8|2016.8|2026.4|2020.4|2027.3|2021.3|2018|2012|636
1597845600000|2020-08-19 14:00:00|2026.3|2020.3|2012.5|2006.5|2028.3|2022.3|2010.9|2004.9|471
1597849200000|2020-08-19 15:00:00|2012.9|2006.9|2006.8|2000.8|2019.5|2013.5|2005.1|1999.1|589
1597852800000|2020-08-19 16:00:00|2006.5|2000.5|2011.3|2005.3|2011.3|2005.3|2005|1999|157
1597881600000|2020-08-20 00:00:00|1999.9|1993.9|1999.8|1993.8|2001.6|1995.6|1999.4|1993.4|17
1597885200000|2020-08-20 01:00:00|1999.6|1993.6|1995.9|1989.9|2000.8|1994.8|1987|1981|157
1597888800000|2020-08-20 02:00:00|1995.6|1989.6|1996.1|1990.1|1999.8|1993.8|1993|1987|60
1597892400000|2020-08-20 03:00:00|1996|1990|1996.1|1990.1|1999.5|1993.5|1992.8|1986.8|89
1597896000000|2020-08-20 04:00:00|1995.3|1989.3|1996.8|1990.8|1997.1|1991.1|1994.8|1988.8|23
1597899600000|2020-08-20 05:00:00|1995.3|1989.3|1991.5|1985.5|1997|1991|1991.3|1985.3|100
1597903200000|2020-08-20 06:00:00|1991.6|1985.6|1990.6|1984.6|1995.5|1989.5|1986.8|1980.8|278
1597906800000|2020-08-20 07:00:00|1990.9|1984.9|1984.5|1978.5|1997.9|1991.9|1983.9|1977.9|449
1597910400000|2020-08-20 08:00:00|1984.6|1978.6|1973.5|1967.5|1986|1980|1965.5|1959.5|360
1597914000000|2020-08-20 09:00:00|1973.4|1967.4|1975.6|1969.6|1981.1|1975.1|1971.1|1965.1|160
1597917600000|2020-08-20 10:00:00|1976|1970|1982.9|1976.9|1984|1978|1976|1970|130
1597921200000|2020-08-20 11:00:00|1982.6|1976.6|1988.8|1982.8|1990.9|1984.9|1981.5|1975.5|206
1597924800000|2020-08-20 12:00:00|1988.5|1982.5|1991.8|1985.8|1994.6|1988.6|1985.5|1979.5|258
1597928400000|2020-08-20 13:00:00|1991.6|1985.6|1986.6|1980.6|2000|1994|1985|1979|714
1597932000000|2020-08-20 14:00:00|1986.4|1980.4|1991.6|1985.6|1995.1|1989.1|1981|1975|369
1597935600000|2020-08-20 15:00:00|1991.4|1985.4|1990.6|1984.6|2000.5|1994.5|1986.5|1980.5|476
1597939200000|2020-08-20 16:00:00|1990.4|1984.4|1991.5|1985.5|1994.6|1988.6|1988.4|1982.4|87
1597968000000|2020-08-21 00:00:00|1990.4|1984.4|1992.1|1986.1|1992.1|1986.1|1990.4|1984.4|7
1597971600000|2020-08-21 01:00:00|1994.5|1988.5|1991.4|1985.4|1996|1990|1991|1985|102
1597975200000|2020-08-21 02:00:00|1991.3|1985.3|1993.1|1987.1|1993.1|1987.1|1990.1|1984.1|31
1597978800000|2020-08-21 03:00:00|1993|1987|1998.5|1992.5|1999.3|1993.3|1993|1987|49
1597982400000|2020-08-21 04:00:00|2000|1994|1999.8|1993.8|2000.8|1994.8|1999.8|1993.8|7
1597986000000|2020-08-21 05:00:00|1999.9|1993.9|1999.3|1993.3|2001.8|1995.8|1998.5|1992.5|32
1597989600000|2020-08-21 06:00:00|1998.8|1992.8|2005.9|1999.9|2005.9|1999.9|1995.5|1989.5|138
1597993200000|2020-08-21 07:00:00|2005.6|1999.6|2001.1|1995.1|2011.8|2005.8|1996.5|1990.5|468
1597996800000|2020-08-21 08:00:00|2001|1995|1992.5|1986.5|2001|1995|1992.3|1986.3|326
1598000400000|2020-08-21 09:00:00|1992.3|1986.3|1994.5|1988.5|1997.8|1991.8|1992.3|1986.3|129
1598004000000|2020-08-21 10:00:00|1994.6|1988.6|1992.1|1986.1|1995.3|1989.3|1991.3|1985.3|142
1598007600000|2020-08-21 11:00:00|1992.4|1986.4|1990.1|1984.1|1993.5|1987.5|1985.8|1979.8|239
1598011200000|2020-08-21 12:00:00|1990.4|1984.4|1989.6|1983.6|1991.5|1985.5|1985.4|1979.4|375
1598014800000|2020-08-21 13:00:00|1989.5|1983.5|1984.5|1978.5|1989.6|1983.6|1976.3|1970.3|899
1598018400000|2020-08-21 14:00:00|1984|1978|1975.4|1969.4|1984.4|1978.4|1967.5|1961.5|618
1598022000000|2020-08-21 15:00:00|1975.6|1969.6|1972.4|1966.4|1987.9|1981.9|1959.3|1953.3|705
1598025600000|2020-08-21 16:00:00|1972.1|1966.1|1966.5|1960.5|1974.9|1968.9|1965.9|1959.9|99
1598227200000|2020-08-24 00:00:00|1967.3|1961.3|1973.1|1967.1|1974.3|1968.3|1967|1961|27
1598230800000|2020-08-24 01:00:00|1972.5|1966.5|1979|1973|1979.3|1973.3|1972.3|1966.3|88
1598234400000|2020-08-24 02:00:00|1979.8|1973.8|1978.3|1972.3|1980.3|1974.3|1978.3|1972.3|71
1598238000000|2020-08-24 03:00:00|1978.5|1972.5|1979.5|1973.5|1980|1974|1978.5|1972.5|59
1598241600000|2020-08-24 04:00:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1598245200000|2020-08-24 05:00:00|1978.8|1972.8|1977.3|1971.3|1979.8|1973.8|1976.5|1970.5|87
1598248800000|2020-08-24 06:00:00|1978.4|1972.4|1982.6|1976.6|1985|1979|1975.8|1969.8|152
1598252400000|2020-08-24 07:00:00|1982.9|1976.9|1986.6|1980.6|1993.5|1987.5|1982.9|1976.9|335
1598256000000|2020-08-24 08:00:00|1986.9|1980.9|1986|1980|1988.8|1982.8|1984|1978|204
1598259600000|2020-08-24 09:00:00|1986.5|1980.5|1981.9|1975.9|1986.6|1980.6|1981.4|1975.4|79
1598263200000|2020-08-24 10:00:00|1981.6|1975.6|1981.4|1975.4|1984.5|1978.5|1978|1972|96
1598266800000|2020-08-24 11:00:00|1981.5|1975.5|1985.9|1979.9|1986.8|1980.8|1981.4|1975.4|155
1598270400000|2020-08-24 12:00:00|1986|1980|1981|1975|1986.5|1980.5|1976.9|1970.9|167
1598274000000|2020-08-24 13:00:00|1981.3|1975.3|1975.8|1969.8|1985.1|1979.1|1975.3|1969.3|355
1598277600000|2020-08-24 14:00:00|1975.3|1969.3|1977.6|1971.6|1980.1|1974.1|1970|1964|352
1598281200000|2020-08-24 15:00:00|1977.5|1971.5|1982.4|1976.4|1985.5|1979.5|1973.6|1967.6|336
1598284800000|2020-08-24 16:00:00|1982.5|1976.5|1985.4|1979.4|1985.8|1979.8|1981.3|1975.3|81
1598313600000|2020-08-25 00:00:00|1985.1|1979.1|1983.1|1977.1|1985.3|1979.3|1982.3|1976.3|18
1598317200000|2020-08-25 01:00:00|1986.3|1980.3|1987.8|1981.8|1989.1|1983.1|1985.5|1979.5|55
1598320800000|2020-08-25 02:00:00|1987.5|1981.5|1987.3|1981.3|1987.9|1981.9|1984.3|1978.3|29
1598324400000|2020-08-25 03:00:00|1987.4|1981.4|1986.8|1980.8|1987.8|1981.8|1985.9|1979.9|15
1598328000000|2020-08-25 04:00:00|1986.9|1980.9|1987.8|1981.8|1988.3|1982.3|1986.8|1980.8|5
1598331600000|2020-08-25 05:00:00|1987.3|1981.3|1982.6|1976.6|1987.8|1981.8|1981.8|1975.8|134
1598335200000|2020-08-25 06:00:00|1982.8|1976.8|1983.5|1977.5|1988.5|1982.5|1982|1976|148
1598338800000|2020-08-25 07:00:00|1984|1978|1991.4|1985.4|1997.4|1991.4|1984|1978|258
1598342400000|2020-08-25 08:00:00|1991.6|1985.6|1995.8|1989.8|1995.9|1989.9|1991.1|1985.1|149
1598346000000|2020-08-25 09:00:00|1994.9|1988.9|1995|1989|1997.1|1991.1|1993.5|1987.5|89
1598349600000|2020-08-25 10:00:00|1995.1|1989.1|2005|1999|2005|1999|1993.3|1987.3|99
1598353200000|2020-08-25 11:00:00|2005.1|1999.1|2004.1|1998.1|2010.3|2004.3|1999.9|1993.9|221
1598356800000|2020-08-25 12:00:00|2004.4|1998.4|2015|2009|2015.8|2009.8|2004.4|1998.4|399
1598360400000|2020-08-25 13:00:00|2015.1|2009.1|2003|1997|2015.6|2009.6|2001.4|1995.4|511
1598364000000|2020-08-25 14:00:00|2003.8|1997.8|2013.5|2007.5|2015.8|2009.8|2002|1996|389
1598367600000|2020-08-25 15:00:00|2013.4|2007.4|1996.9|1990.9|2013.5|2007.5|1991.6|1985.6|567
1598371200000|2020-08-25 16:00:00|1996.6|1990.6|1996.3|1990.3|2000.3|1994.3|1993.4|1987.4|61
1598400000000|2020-08-26 00:00:00|1992.8|1986.8|1994.3|1988.3|1994.8|1988.8|1992.4|1986.4|22
1598403600000|2020-08-26 01:00:00|1994.5|1988.5|1995.3|1989.3|1996.6|1990.6|1991.1|1985.1|99
1598407200000|2020-08-26 02:00:00|1995|1989|1990.8|1984.8|1996.3|1990.3|1990.8|1984.8|65
1598410800000|2020-08-26 03:00:00|1991|1985|1991.3|1985.3|1992.4|1986.4|1989|1983|68
1598414400000|2020-08-26 04:00:00|1991.5|1985.5|1992.3|1986.3|1993.3|1987.3|1991.5|1985.5|19
1598418000000|2020-08-26 05:00:00|1992.5|1986.5|1990.3|1984.3|1992.9|1986.9|1989.5|1983.5|89
1598421600000|2020-08-26 06:00:00|1990.5|1984.5|1993.4|1987.4|1997|1991|1989.3|1983.3|146
1598425200000|2020-08-26 07:00:00|1993.1|1987.1|2000.1|1994.1|2007.8|2001.8|1993.1|1987.1|305
1598428800000|2020-08-26 08:00:00|2000.4|1994.4|1995|1989|2000.9|1994.9|1994.5|1988.5|231
1598432400000|2020-08-26 09:00:00|1995.1|1989.1|1997.9|1991.9|1999.5|1993.5|1995.1|1989.1|147
1598436000000|2020-08-26 10:00:00|1997.6|1991.6|2000.4|1994.4|2003|1997|1997.6|1991.6|102
1598439600000|2020-08-26 11:00:00|2000.5|1994.5|1996.9|1990.9|2005.8|1999.8|1996|1990|136
1598443200000|2020-08-26 12:00:00|1996.6|1990.6|1993.5|1987.5|1997|1991|1989.1|1983.1|294
1598446800000|2020-08-26 13:00:00|1993.4|1987.4|1976.5|1970.5|1994.9|1988.9|1971.3|1965.3|582
1598450400000|2020-08-26 14:00:00|1976.4|1970.4|1974.3|1968.3|1983|1977|1973.6|1967.6|315
1598454000000|2020-08-26 15:00:00|1973.8|1967.8|1980.6|1974.6|1983.5|1977.5|1973.5|1967.5|333
1598457600000|2020-08-26 16:00:00|1980.9|1974.9|1987.3|1981.3|1987.9|1981.9|1979.1|1973.1|135
1598486400000|2020-08-27 00:00:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1598490000000|2020-08-27 01:00:00|1986.3|1980.3|1981.4|1975.4|1989.3|1983.3|1979.3|1973.3|158
1598493600000|2020-08-27 02:00:00|1981|1975|1976.5|1970.5|1981.1|1975.1|1976.5|1970.5|54
1598497200000|2020-08-27 03:00:00|1976.6|1970.6|1981.3|1975.3|1984.3|1978.3|1976.6|1970.6|81
1598500800000|2020-08-27 04:00:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1598504400000|2020-08-27 05:00:00|1981.8|1975.8|1979|1973|1983|1977|1976.8|1970.8|151
1598508000000|2020-08-27 06:00:00|1979.3|1973.3|1977.1|1971.1|1981.3|1975.3|1976.4|1970.4|261
1598511600000|2020-08-27 07:00:00|1977.4|1971.4|1976.8|1970.8|1977.8|1971.8|1973.3|1967.3|267
1598515200000|2020-08-27 08:00:00|1976|1970|1969.1|1963.1|1976.6|1970.6|1968.5|1962.5|200
1598518800000|2020-08-27 09:00:00|1969.4|1963.4|1974.9|1968.9|1977|1971|1968.5|1962.5|139
1598522400000|2020-08-27 10:00:00|1974.6|1968.6|1975.9|1969.9|1976.8|1970.8|1973.1|1967.1|132
1598526000000|2020-08-27 11:00:00|1976|1970|1976.9|1970.9|1981.5|1975.5|1973.1|1967.1|158
1598529600000|2020-08-27 12:00:00|1977|1971|1976.1|1970.1|1980.4|1974.4|1975.5|1969.5|293
1598533200000|2020-08-27 13:00:00|1976.3|1970.3|1977.1|1971.1|1992.5|1986.5|1968.5|1962.5|842
1598536800000|2020-08-27 14:00:00|1976.9|1970.9|1981.1|1975.1|1984|1978|1964.9|1958.9|848
1598540400000|2020-08-27 15:00:00|1981|1975|1984|1978|1989.4|1983.4|1977.5|1971.5|554
1598544000000|2020-08-27 16:00:00|1983.9|1977.9|1982.9|1976.9|1984.6|1978.6|1981.4|1975.4|52
1598572800000|2020-08-28 00:00:00|1983.4|1977.4|1987.1|1981.1|1987.9|1981.9|1983.4|1977.4|13
1598576400000|2020-08-28 01:00:00|1987|1981|1989.4|1983.4|1990.5|1984.5|1982.5|1976.5|293
1598580000000|2020-08-28 02:00:00|1989.5|1983.5|1990.4|1984.4|1992.3|1986.3|1986.8|1980.8|118
1598583600000|2020-08-28 03:00:00|1990.5|1984.5|1991.4|1985.4|1993.3|1987.3|1990.5|1984.5|18
1598587200000|2020-08-28 04:00:00|1991.8|1985.8|1991.4|1985.4|1992|1986|1991|1985|4
1598590800000|2020-08-28 05:00:00|1992.5|1986.5|2001.3|1995.3|2001.3|1995.3|1989.8|1983.8|74
1598594400000|2020-08-28 06:00:00|2001.5|1995.5|2004|1998|2007|2001|2000.8|1994.8|147
1598598000000|2020-08-28 07:00:00|2004.1|1998.1|2006|2000|2011.5|2005.5|2000.9|1994.9|370
1598601600000|2020-08-28 08:00:00|2006.1|2000.1|2008.6|2002.6|2009.5|2003.5|2004.9|1998.9|307
1598605200000|2020-08-28 09:00:00|2008.9|2002.9|1999.9|1993.9|2014.8|2008.8|1998.5|1992.5|181
1598608800000|2020-08-28 10:00:00|1999.6|1993.6|2005.4|1999.4|2006.8|2000.8|1998.5|1992.5|139
1598612400000|2020-08-28 11:00:00|2005.1|1999.1|2010.1|2004.1|2010.4|2004.4|2001.6|1995.6|304
1598616000000|2020-08-28 12:00:00|2010.4|2004.4|2007.6|2001.6|2012.8|2006.8|2007.6|2001.6|222
1598619600000|2020-08-28 13:00:00|2007.5|2001.5|1994.5|1988.5|2007.9|2001.9|1993|1987|612
1598623200000|2020-08-28 14:00:00|1994.9|1988.9|1985.1|1979.1|2003.3|1997.3|1982.5|1976.5|555
1598626800000|2020-08-28 15:00:00|1985.3|1979.3|1973.1|1967.1|1991.9|1985.9|1971.6|1965.6|704
1598630400000|2020-08-28 16:00:00|1973.4|1967.4|1978.4|1972.4|1979|1973|1970.4|1964.4|120
1598918400000|2020-09-01 00:00:00|1981.6|1975.6|1983.9|1977.9|1987.6|1981.6|1980.4|1974.4|87
1598922000000|2020-09-01 01:00:00|1984|1978|1992.8|1986.8|1993.5|1987.5|1984|1978|182
1598925600000|2020-09-01 02:00:00|1992.9|1986.9|1999.8|1993.8|2002.3|1996.3|1990.1|1984.1|111
1598929200000|2020-09-01 03:00:00|1999.9|1993.9|1999.3|1993.3|2002.5|1996.5|1998.5|1992.5|76
1598932800000|2020-09-01 04:00:00|1999.4|1993.4|1996.6|1990.6|2000.3|1994.3|1993.4|1987.4|74
1598936400000|2020-09-01 05:00:00|1996.4|1990.4|2007.3|2001.3|2007.5|2001.5|1994.1|1988.1|93
1598940000000|2020-09-01 06:00:00|2006.9|2000.9|2006.6|2000.6|2007.8|2001.8|2003.8|1997.8|146
1598943600000|2020-09-01 07:00:00|2006.9|2000.9|2015.5|2009.5|2015.8|2009.8|2003.4|1997.4|398
1598947200000|2020-09-01 08:00:00|2015.4|2009.4|1999.9|1993.9|2015.5|2009.5|1999.9|1993.9|241
1598950800000|2020-09-01 09:00:00|2000|1994|1997.6|1991.6|2007.8|2001.8|1997.6|1991.6|163
1598954400000|2020-09-01 10:00:00|1998.1|1992.1|2011.8|2005.8|2011.8|2005.8|1994.5|1988.5|216
1598958000000|2020-09-01 11:00:00|2011|2005|2013.3|2007.3|2015.5|2009.5|2009.5|2003.5|292
1598961600000|2020-09-01 12:00:00|2013.5|2007.5|2015.8|2009.8|2016.8|2010.8|2013.5|2007.5|107
1598965200000|2020-09-01 13:00:00|2015.5|2009.5|2015.6|2009.6|2016.8|2010.8|2005.9|1999.9|811
1598968800000|2020-09-01 14:00:00|2015.7|2009.7|1982.6|1976.6|2016.8|2010.8|1979.8|1973.8|1159
1598972400000|2020-09-01 15:00:00|1982.9|1976.9|1976.4|1970.4|1990.4|1984.4|1971.5|1965.5|636
1598976000000|2020-09-01 16:00:00|1975.8|1969.8|1981.3|1975.3|1982.4|1976.4|1975.8|1969.8|125
1599004800000|2020-09-02 00:00:00|1979.1|1973.1|1981.8|1975.8|1982.5|1976.5|1979.1|1973.1|14
1599008400000|2020-09-02 01:00:00|1981.6|1975.6|1974.3|1968.3|1981.8|1975.8|1970.3|1964.3|217
1599012000000|2020-09-02 02:00:00|1974|1968|1976.4|1970.4|1978.8|1972.8|1973.3|1967.3|227
1599015600000|2020-09-02 03:00:00|1976.3|1970.3|1977.6|1971.6|1981.8|1975.8|1974.8|1968.8|104
1599019200000|2020-09-02 04:00:00|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1976.5|1970.5|22
1599022800000|2020-09-02 05:00:00|1978.5|1972.5|1979.8|1973.8|1981.5|1975.5|1977.3|1971.3|72
1599026400000|2020-09-02 06:00:00|1980|1974|1978.6|1972.6|1982.3|1976.3|1975|1969|175
1599030000000|2020-09-02 07:00:00|1978.9|1972.9|1974.9|1968.9|1978.9|1972.9|1973.3|1967.3|280
1599033600000|2020-09-02 08:00:00|1974.6|1968.6|1980.5|1974.5|1982.6|1976.6|1973.5|1967.5|235
1599037200000|2020-09-02 09:00:00|1980.6|1974.6|1984.1|1978.1|1989.5|1983.5|1980.5|1974.5|258
1599040800000|2020-09-02 10:00:00|1983.9|1977.9|1974.5|1968.5|1983.9|1977.9|1973.3|1967.3|162
1599044400000|2020-09-02 11:00:00|1974.3|1968.3|1978.4|1972.4|1984.1|1978.1|1974.3|1968.3|347
1599048000000|2020-09-02 12:00:00|1978.1|1972.1|1950.1|1944.1|1981|1975|1948.5|1942.5|754
1599051600000|2020-09-02 13:00:00|1950.4|1944.4|1942.5|1936.5|1960.8|1954.8|1939.3|1933.3|741
1599055200000|2020-09-02 14:00:00|1941.9|1935.9|1937.3|1931.3|1950.6|1944.6|1937|1931|662
1599058800000|2020-09-02 15:00:00|1937.5|1931.5|1940.6|1934.6|1945.9|1939.9|1935|1929|495
1599062400000|2020-09-02 16:00:00|1940.3|1934.3|1944.8|1938.8|1948.1|1942.1|1937.9|1931.9|126
1599091200000|2020-09-03 00:00:00|1939.6|1933.6|1942.3|1936.3|1942.4|1936.4|1939.6|1933.6|11
1599094800000|2020-09-03 01:00:00|1941.9|1935.9|1949.8|1943.8|1950.8|1944.8|1941.3|1935.3|162
1599098400000|2020-09-03 02:00:00|1949.5|1943.5|1950.1|1944.1|1955|1949|1948.3|1942.3|165
1599102000000|2020-09-03 03:00:00|1949.9|1943.9|1951.8|1945.8|1952.3|1946.3|1947.9|1941.9|102
1599105600000|2020-09-03 04:00:00|1951.4|1945.4|1947.3|1941.3|1951.4|1945.4|1946.3|1940.3|18
1599109200000|2020-09-03 05:00:00|1946|1940|1946.5|1940.5|1951.6|1945.6|1945.1|1939.1|146
1599112800000|2020-09-03 06:00:00|1946.4|1940.4|1936.4|1930.4|1948|1942|1935.5|1929.5|185
1599116400000|2020-09-03 07:00:00|1936.5|1930.5|1935.1|1929.1|1938|1932|1914.5|1908.5|782
1599120000000|2020-09-03 08:00:00|1935.4|1929.4|1937.1|1931.1|1940|1934|1932|1926|189
1599123600000|2020-09-03 09:00:00|1937.4|1931.4|1945.3|1939.3|1949|1943|1936.1|1930.1|190
1599127200000|2020-09-03 10:00:00|1945.4|1939.4|1943.5|1937.5|1948.6|1942.6|1942.5|1936.5|196
1599130800000|2020-09-03 11:00:00|1944|1938|1946.6|1940.6|1946.9|1940.9|1940.6|1934.6|283
1599134400000|2020-09-03 12:00:00|1946.9|1940.9|1958.1|1952.1|1963.6|1957.6|1943.6|1937.6|598
1599138000000|2020-09-03 13:00:00|1958.3|1952.3|1959.6|1953.6|1960.6|1954.6|1948.1|1942.1|700
1599141600000|2020-09-03 14:00:00|1959.4|1953.4|1951.3|1945.3|1961.9|1955.9|1943.8|1937.8|1142
1599145200000|2020-09-03 15:00:00|1951.1|1945.1|1947|1941|1956.1|1950.1|1940|1934|1204
1599148800000|2020-09-03 16:00:00|1947.3|1941.3|1943.3|1937.3|1947.8|1941.8|1942.5|1936.5|139
1599177600000|2020-09-04 00:00:00|1941.5|1935.5|1949.9|1943.9|1949.9|1943.9|1940.1|1934.1|40
1599181200000|2020-09-04 01:00:00|1949|1943|1944.5|1938.5|1949.4|1943.4|1941.3|1935.3|248
1599184800000|2020-09-04 02:00:00|1944.6|1938.6|1944.1|1938.1|1950.5|1944.5|1943.5|1937.5|123
1599188400000|2020-09-04 03:00:00|1944|1938|1945.9|1939.9|1946.3|1940.3|1942.5|1936.5|24
1599192000000|2020-09-04 04:00:00|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1946.3|1940.3|10
1599195600000|2020-09-04 05:00:00|1945.5|1939.5|1948.3|1942.3|1948.3|1942.3|1944.3|1938.3|56
1599199200000|2020-09-04 06:00:00|1947.8|1941.8|1945.6|1939.6|1950.5|1944.5|1944.3|1938.3|194
1599202800000|2020-09-04 07:00:00|1945.4|1939.4|1965|1959|1971.5|1965.5|1939.3|1933.3|621
1599206400000|2020-09-04 08:00:00|1965.5|1959.5|1964.9|1958.9|1978.5|1972.5|1962.4|1956.4|385
1599210000000|2020-09-04 09:00:00|1964.6|1958.6|1970.1|1964.1|1971.8|1965.8|1963.6|1957.6|90
1599213600000|2020-09-04 10:00:00|1970.4|1964.4|1959.8|1953.8|1971|1965|1958.9|1952.9|90
1599217200000|2020-09-04 11:00:00|1960.1|1954.1|1970|1964|1971.4|1965.4|1957.8|1951.8|254
1599220800000|2020-09-04 12:00:00|1970.1|1964.1|1968.6|1962.6|1974.4|1968.4|1967.4|1961.4|403
1599224400000|2020-09-04 13:00:00|1968.5|1962.5|1963.9|1957.9|1974|1968|1958.4|1952.4|894
1599228000000|2020-09-04 14:00:00|1964|1958|1964.4|1958.4|1970.1|1964.1|1955.3|1949.3|882
1599231600000|2020-09-04 15:00:00|1963.9|1957.9|1976.9|1970.9|1979.1|1973.1|1963.6|1957.6|607
1599235200000|2020-09-04 16:00:00|1977.1|1971.1|1979.5|1973.5|1980.8|1974.8|1974.5|1968.5|200
1599436800000|2020-09-07 00:00:00|1979.3|1973.3|1979.5|1973.5|1980.9|1974.9|1977.5|1971.5|18
1599440400000|2020-09-07 01:00:00|1979.3|1973.3|1984.5|1978.5|1986|1980|1978.8|1972.8|82
1599444000000|2020-09-07 02:00:00|1984.4|1978.4|1980.9|1974.9|1984.4|1978.4|1980.5|1974.5|71
1599447600000|2020-09-07 03:00:00|1981|1975|1982|1976|1986.9|1980.9|1980|1974|104
1599451200000|2020-09-07 04:00:00|1983.3|1977.3|1985.6|1979.6|1985.6|1979.6|1983.3|1977.3|22
1599454800000|2020-09-07 05:00:00|1986.1|1980.1|1979.3|1973.3|1986.9|1980.9|1976.8|1970.8|163
1599458400000|2020-09-07 06:00:00|1978.8|1972.8|1979.4|1973.4|1982.5|1976.5|1975|1969|241
1599462000000|2020-09-07 07:00:00|1979|1973|1984.5|1978.5|1986.1|1980.1|1978.4|1972.4|441
1599465600000|2020-09-07 08:00:00|1984.6|1978.6|1988.5|1982.5|1991.8|1985.8|1984|1978|265
1599469200000|2020-09-07 09:00:00|1988.3|1982.3|1990|1984|1992.5|1986.5|1987.3|1981.3|172
1599472800000|2020-09-07 10:00:00|1990.3|1984.3|1990|1984|1992|1986|1988.6|1982.6|80
1599476400000|2020-09-07 11:00:00|1989.8|1983.8|1990|1984|1992.8|1986.8|1986.9|1980.9|200
1599480000000|2020-09-07 12:00:00|1990.3|1984.3|1984.3|1978.3|1992|1986|1982.4|1976.4|263
1599483600000|2020-09-07 13:00:00|1984.1|1978.1|1975.6|1969.6|1985.3|1979.3|1969.8|1963.8|490
1599487200000|2020-09-07 14:00:00|1975.4|1969.4|1983.6|1977.6|1984.8|1978.8|1972.6|1966.6|289
1599490800000|2020-09-07 15:00:00|1983.9|1977.9|1974.9|1968.9|1984|1978|1971.3|1965.3|395
1599494400000|2020-09-07 16:00:00|1974.6|1968.6|1970.5|1964.5|1975.3|1969.3|1970.5|1964.5|61
1599523200000|2020-09-08 00:00:00|1971|1965|1972|1966|1972.8|1966.8|1970.5|1964.5|12
1599526800000|2020-09-08 01:00:00|1971.9|1965.9|1971|1965|1971.9|1965.9|1970.6|1964.6|19
1599530400000|2020-09-08 02:00:00|1970.3|1964.3|1971.3|1965.3|1971.3|1965.3|1970|1964|27
1599534000000|2020-09-08 03:00:00|1970.6|1964.6|1970.4|1964.4|1974.1|1968.1|1970.4|1964.4|42
1599537600000|2020-09-08 04:00:00|1971.4|1965.4|1968.6|1962.6|1971.4|1965.4|1968.5|1962.5|5
1599541200000|2020-09-08 05:00:00|1968.4|1962.4|1974.8|1968.8|1974.8|1968.8|1967.3|1961.3|79
1599544800000|2020-09-08 06:00:00|1975|1969|1971|1965|1975.3|1969.3|1967.3|1961.3|195
1599548400000|2020-09-08 07:00:00|1969.1|1963.1|1962.1|1956.1|1969.1|1963.1|1959.5|1953.5|470
1599552000000|2020-09-08 08:00:00|1962.4|1956.4|1952.4|1946.4|1970.4|1964.4|1949.6|1943.6|408
1599555600000|2020-09-08 09:00:00|1952.1|1946.1|1950.9|1944.9|1962.4|1956.4|1948.3|1942.3|307
1599559200000|2020-09-08 10:00:00|1950.1|1944.1|1949.1|1943.1|1955.6|1949.6|1948.3|1942.3|217
1599562800000|2020-09-08 11:00:00|1949.4|1943.4|1956|1950|1957.3|1951.3|1949.4|1943.4|378
1599566400000|2020-09-08 12:00:00|1956.3|1950.3|1948.1|1942.1|1957.3|1951.3|1946.3|1940.3|719
1599570000000|2020-09-08 13:00:00|1948|1942|1931.9|1925.9|1948|1942|1922.5|1916.5|1219
1599573600000|2020-09-08 14:00:00|1931.6|1925.6|1915.4|1909.4|1936.1|1930.1|1915.3|1909.3|1241
1599577200000|2020-09-08 15:00:00|1915.3|1909.3|1914.4|1908.4|1915.3|1909.3|1905.3|1899.3|665
1599580800000|2020-09-08 16:00:00|1914.1|1908.1|1919.3|1913.3|1922.3|1916.3|1912.5|1906.5|151
1599609600000|2020-09-09 00:00:00|1916.6|1910.6|1916.5|1910.5|1919.8|1913.8|1915.9|1909.9|36
1599613200000|2020-09-09 01:00:00|1916.1|1910.1|1915.8|1909.8|1916.6|1910.6|1911.3|1905.3|267
1599616800000|2020-09-09 02:00:00|1915.6|1909.6|1915.1|1909.1|1916.8|1910.8|1912.3|1906.3|67
1599620400000|2020-09-09 03:00:00|1915.3|1909.3|1912.3|1906.3|1915.8|1909.8|1911.5|1905.5|48
1599624000000|2020-09-09 04:00:00|1912.8|1906.8|1911.6|1905.6|1913|1907|1911.3|1905.3|57
1599627600000|2020-09-09 05:00:00|1912|1906|1912|1906|1914.4|1908.4|1911|1905|55
1599631200000|2020-09-09 06:00:00|1911.8|1905.8|1909|1903|1914.1|1908.1|1908.3|1902.3|155
1599634800000|2020-09-09 07:00:00|1909.1|1903.1|1916.9|1910.9|1919.9|1913.9|1907.5|1901.5|490
1599638400000|2020-09-09 08:00:00|1917.1|1911.1|1916.8|1910.8|1919.8|1913.8|1912.5|1906.5|316
1599642000000|2020-09-09 09:00:00|1916.3|1910.3|1913|1907|1916.3|1910.3|1908.3|1902.3|192
1599645600000|2020-09-09 10:00:00|1913.3|1907.3|1914.6|1908.6|1916.3|1910.3|1911.3|1905.3|168
1599649200000|2020-09-09 11:00:00|1914.9|1908.9|1919|1913|1921.4|1915.4|1912|1906|269
1599652800000|2020-09-09 12:00:00|1919.1|1913.1|1910.5|1904.5|1921|1915|1909.3|1903.3|362
1599656400000|2020-09-09 13:00:00|1910.3|1904.3|1909.5|1903.5|1920.9|1914.9|1908.1|1902.1|893
1599660000000|2020-09-09 14:00:00|1909.3|1903.3|1907.3|1901.3|1914.4|1908.4|1907|1901|589
1599663600000|2020-09-09 15:00:00|1907.4|1901.4|1897|1891|1908.3|1902.3|1893.3|1887.3|544
1599667200000|2020-09-09 16:00:00|1896.8|1890.8|1896.5|1890.5|1901|1895|1895.3|1889.3|59
1599696000000|2020-09-10 00:00:00|1899|1893|1900.8|1894.8|1901.3|1895.3|1898.3|1892.3|34
1599699600000|2020-09-10 01:00:00|1901|1895|1903|1897|1903.8|1897.8|1896.5|1890.5|160
1599703200000|2020-09-10 02:00:00|1902.1|1896.1|1899.3|1893.3|1902.1|1896.1|1896.3|1890.3|48
1599706800000|2020-09-10 03:00:00|1898.8|1892.8|1898.8|1892.8|1901.3|1895.3|1898.8|1892.8|25
1599710400000|2020-09-10 04:00:00|1899.5|1893.5|1900.3|1894.3|1900.3|1894.3|1899.3|1893.3|5
1599714000000|2020-09-10 05:00:00|1899.5|1893.5|1898.9|1892.9|1901.3|1895.3|1897.8|1891.8|66
1599717600000|2020-09-10 06:00:00|1898.5|1892.5|1879.4|1873.4|1898.5|1892.5|1876.9|1870.9|255
1599721200000|2020-09-10 07:00:00|1879.1|1873.1|1888.9|1882.9|1890.1|1884.1|1875.3|1869.3|479
1599724800000|2020-09-10 08:00:00|1888.5|1882.5|1874|1868|1888.6|1882.6|1869|1863|298
1599728400000|2020-09-10 09:00:00|1873.9|1867.9|1875.5|1869.5|1880|1874|1873.5|1867.5|131
1599732000000|2020-09-10 10:00:00|1875.4|1869.4|1877|1871|1877.4|1871.4|1873.3|1867.3|75
1599735600000|2020-09-10 11:00:00|1876.4|1870.4|1884.9|1878.9|1888.9|1882.9|1874.6|1868.6|252
1599739200000|2020-09-10 12:00:00|1883.9|1877.9|1894.8|1888.8|1899|1893|1879.8|1873.8|373
1599742800000|2020-09-10 13:00:00|1894.6|1888.6|1896.4|1890.4|1898.5|1892.5|1886.9|1880.9|589
1599746400000|2020-09-10 14:00:00|1896.5|1890.5|1886|1880|1902.5|1896.5|1885.4|1879.4|362
1599750000000|2020-09-10 15:00:00|1886.1|1880.1|1887|1881|1895.9|1889.9|1883|1877|421
1599753600000|2020-09-10 16:00:00|1886.8|1880.8|1885.8|1879.8|1887.9|1881.9|1881.3|1875.3|90
1599782400000|2020-09-11 00:00:00|1876.9|1870.9|1876.1|1870.1|1876.9|1870.9|1874.5|1868.5|17
1599786000000|2020-09-11 01:00:00|1876.9|1870.9|1877.6|1871.6|1882.5|1876.5|1875.8|1869.8|103
1599789600000|2020-09-11 02:00:00|1877.3|1871.3|1879.3|1873.3|1882.5|1876.5|1877.1|1871.1|49
1599793200000|2020-09-11 03:00:00|1879.4|1873.4|1878.6|1872.6|1884.3|1878.3|1877.8|1871.8|61
1599796800000|2020-09-11 04:00:00|1878.5|1872.5|1876.4|1870.4|1878.5|1872.5|1874.5|1868.5|40
1599800400000|2020-09-11 05:00:00|1875.3|1869.3|1882.8|1876.8|1885.8|1879.8|1875.3|1869.3|102
1599804000000|2020-09-11 06:00:00|1882.5|1876.5|1882.1|1876.1|1886.3|1880.3|1876.5|1870.5|207
1599807600000|2020-09-11 07:00:00|1882.4|1876.4|1890.4|1884.4|1899.8|1893.8|1878.9|1872.9|396
1599811200000|2020-09-11 08:00:00|1890.6|1884.6|1896|1890|1901|1895|1890.6|1884.6|325
1599814800000|2020-09-11 09:00:00|1895.5|1889.5|1903|1897|1904|1898|1893.8|1887.8|181
1599818400000|2020-09-11 10:00:00|1903.1|1897.1|1898.9|1892.9|1904|1898|1897.5|1891.5|206
1599822000000|2020-09-11 11:00:00|1899.9|1893.9|1902.4|1896.4|1904.5|1898.5|1898.5|1892.5|290
1599825600000|2020-09-11 12:00:00|1902.5|1896.5|1889.3|1883.3|1903.5|1897.5|1889.3|1883.3|308
1599829200000|2020-09-11 13:00:00|1889.1|1883.1|1874.3|1868.3|1889.1|1883.1|1874.3|1868.3|849
1599832800000|2020-09-11 14:00:00|1874.1|1868.1|1901.9|1895.9|1904|1898|1873.3|1867.3|864
1599836400000|2020-09-11 15:00:00|1901.6|1895.6|1893.9|1887.9|1905.6|1899.6|1887.3|1881.3|492
1599840000000|2020-09-11 16:00:00|1894.1|1888.1|1894.3|1888.3|1895.3|1889.3|1889.4|1883.4|120
1600041600000|2020-09-14 00:00:00|1894.5|1888.5|1891.3|1885.3|1894.5|1888.5|1891.1|1885.1|7
1600045200000|2020-09-14 01:00:00|1891.1|1885.1|1894.3|1888.3|1894.5|1888.5|1888.3|1882.3|189
1600048800000|2020-09-14 02:00:00|1894.1|1888.1|1888.5|1882.5|1894.1|1888.1|1887.5|1881.5|70
1600052400000|2020-09-14 03:00:00|1888.4|1882.4|1892.8|1886.8|1893|1887|1888.1|1882.1|59
1600056000000|2020-09-14 04:00:00|1892.6|1886.6|1890.8|1884.8|1892.6|1886.6|1889.8|1883.8|26
1600059600000|2020-09-14 05:00:00|1890.5|1884.5|1891.1|1885.1|1891.1|1885.1|1887|1881|46
1600063200000|2020-09-14 06:00:00|1891.3|1885.3|1895.5|1889.5|1897.8|1891.8|1890.8|1884.8|120
1600066800000|2020-09-14 07:00:00|1895.6|1889.6|1894.6|1888.6|1902.5|1896.5|1890|1884|336
1600070400000|2020-09-14 08:00:00|1894.9|1888.9|1892|1886|1896.5|1890.5|1890.8|1884.8|202
1600074000000|2020-09-14 09:00:00|1891.6|1885.6|1892.5|1886.5|1895.6|1889.6|1890.8|1884.8|117
1600077600000|2020-09-14 10:00:00|1892|1886|1902.5|1896.5|1905.9|1899.9|1890.9|1884.9|142
1600081200000|2020-09-14 11:00:00|1902.9|1896.9|1900|1894|1906.1|1900.1|1897.9|1891.9|220
1600084800000|2020-09-14 12:00:00|1900.5|1894.5|1915.6|1909.6|1917.6|1911.6|1898.9|1892.9|265
1600088400000|2020-09-14 13:00:00|1915.4|1909.4|1917.5|1911.5|1920.5|1914.5|1907.6|1901.6|493
1600092000000|2020-09-14 14:00:00|1917.6|1911.6|1924.4|1918.4|1926.1|1920.1|1917.1|1911.1|460
1600095600000|2020-09-14 15:00:00|1924.5|1918.5|1925.5|1919.5|1932.8|1926.8|1923.9|1917.9|543
1600099200000|2020-09-14 16:00:00|1925.8|1919.8|1924|1918|1926.8|1920.8|1923.6|1917.6|84
1600128000000|2020-09-15 00:00:00|1930.5|1924.5|1927.4|1921.4|1930.5|1924.5|1927.3|1921.3|13
1600131600000|2020-09-15 01:00:00|1927.3|1921.3|1932.9|1926.9|1934.5|1928.5|1927.3|1921.3|57
1600135200000|2020-09-15 02:00:00|1933.1|1927.1|1936.4|1930.4|1936.8|1930.8|1932.9|1926.9|24
1600138800000|2020-09-15 03:00:00|1936.3|1930.3|1937.5|1931.5|1940|1934|1936.3|1930.3|120
1600142400000|2020-09-15 04:00:00|1937.3|1931.3|1938.9|1932.9|1938.9|1932.9|1936.3|1930.3|24
1600146000000|2020-09-15 05:00:00|1938.8|1932.8|1940|1934|1940.5|1934.5|1937.8|1931.8|76
1600149600000|2020-09-15 06:00:00|1939.9|1933.9|1939.9|1933.9|1943|1937|1938.5|1932.5|196
1600153200000|2020-09-15 07:00:00|1940|1934|1936.5|1930.5|1943.5|1937.5|1936|1930|337
1600156800000|2020-09-15 08:00:00|1936|1930|1940.6|1934.6|1942.6|1936.6|1932.4|1926.4|173
1600160400000|2020-09-15 09:00:00|1940.9|1934.9|1938|1932|1942.1|1936.1|1936.6|1930.6|142
1600164000000|2020-09-15 10:00:00|1937.9|1931.9|1939|1933|1939|1933|1936.5|1930.5|53
1600167600000|2020-09-15 11:00:00|1939.5|1933.5|1940.5|1934.5|1944.3|1938.3|1938.6|1932.6|162
1600171200000|2020-09-15 12:00:00|1940.4|1934.4|1940.5|1934.5|1949.1|1943.1|1939.3|1933.3|295
1600174800000|2020-09-15 13:00:00|1940.4|1934.4|1928.3|1922.3|1943.3|1937.3|1924.3|1918.3|1148
1600178400000|2020-09-15 14:00:00|1928.1|1922.1|1925|1919|1932|1926|1919.9|1913.9|894
1600182000000|2020-09-15 15:00:00|1925.1|1919.1|1911.1|1905.1|1931.6|1925.6|1907.6|1901.6|878
1600185600000|2020-09-15 16:00:00|1911.4|1905.4|1912.5|1906.5|1914.1|1908.1|1908.9|1902.9|63
1600214400000|2020-09-16 00:00:00|1913.8|1907.8|1911.9|1905.9|1913.8|1907.8|1911.9|1905.9|9
1600218000000|2020-09-16 01:00:00|1911.3|1905.3|1918.5|1912.5|1918.9|1912.9|1910.8|1904.8|69
1600221600000|2020-09-16 02:00:00|1918.6|1912.6|1918|1912|1918.6|1912.6|1917.5|1911.5|38
1600225200000|2020-09-16 03:00:00|1918.3|1912.3|1917.8|1911.8|1920.5|1914.5|1917.3|1911.3|43
1600228800000|2020-09-16 04:00:00|1917.5|1911.5|1917.8|1911.8|1918|1912|1917.5|1911.5|5
1600232400000|2020-09-16 05:00:00|1917.5|1911.5|1916|1910|1919|1913|1912|1906|78
1600236000000|2020-09-16 06:00:00|1916.3|1910.3|1914.5|1908.5|1916.8|1910.8|1909.3|1903.3|185
1600239600000|2020-09-16 07:00:00|1914.6|1908.6|1921.6|1915.6|1924.4|1918.4|1914.3|1908.3|271
1600243200000|2020-09-16 08:00:00|1921.5|1915.5|1912.9|1906.9|1921.5|1915.5|1909.8|1903.8|242
1600246800000|2020-09-16 09:00:00|1913.1|1907.1|1917.6|1911.6|1917.6|1911.6|1911.6|1905.6|129
1600250400000|2020-09-16 10:00:00|1917.4|1911.4|1917|1911|1919.1|1913.1|1916|1910|79
1600254000000|2020-09-16 11:00:00|1916.8|1910.8|1915|1909|1916.8|1910.8|1912.1|1906.1|171
1600257600000|2020-09-16 12:00:00|1914.8|1908.8|1904.3|1898.3|1918.3|1912.3|1896.6|1890.6|346
1600261200000|2020-09-16 13:00:00|1904|1898|1899.4|1893.4|1911.1|1905.1|1898|1892|405
1600264800000|2020-09-16 14:00:00|1899|1893|1895.8|1889.8|1899.1|1893.1|1889.5|1883.5|534
1600268400000|2020-09-16 15:00:00|1896|1890|1897.8|1891.8|1901.1|1895.1|1891.6|1885.6|516
1600272000000|2020-09-16 16:00:00|1898|1892|1899.3|1893.3|1904.3|1898.3|1898|1892|64
1600300800000|2020-09-17 00:00:00|1897.5|1891.5|1893.5|1887.5|1905.1|1899.1|1892.3|1886.3|63
1600304400000|2020-09-17 01:00:00|1892.8|1886.8|1882.8|1876.8|1892.9|1886.9|1882.4|1876.4|145
1600308000000|2020-09-17 02:00:00|1882.6|1876.6|1884|1878|1886.8|1880.8|1882.5|1876.5|62
1600311600000|2020-09-17 03:00:00|1883.8|1877.8|1882.3|1876.3|1887.8|1881.8|1882.3|1876.3|65
1600315200000|2020-09-17 04:00:00|1882|1876|1881.5|1875.5|1882.5|1876.5|1881.5|1875.5|20
1600318800000|2020-09-17 05:00:00|1881.3|1875.3|1886.5|1880.5|1887.8|1881.8|1880.5|1874.5|106
1600322400000|2020-09-17 06:00:00|1886.3|1880.3|1880.9|1874.9|1888.5|1882.5|1878.5|1872.5|220
1600326000000|2020-09-17 07:00:00|1880.6|1874.6|1881.9|1875.9|1886.6|1880.6|1878.3|1872.3|267
1600329600000|2020-09-17 08:00:00|1881.6|1875.6|1885.9|1879.9|1886.1|1880.1|1881.3|1875.3|197
1600333200000|2020-09-17 09:00:00|1885.6|1879.6|1886.9|1880.9|1888.1|1882.1|1883.5|1877.5|120
1600336800000|2020-09-17 10:00:00|1887|1881|1886.9|1880.9|1887.1|1881.1|1883.9|1877.9|70
1600340400000|2020-09-17 11:00:00|1887|1881|1887.4|1881.4|1888.6|1882.6|1882.3|1876.3|168
1600344000000|2020-09-17 12:00:00|1887|1881|1884.9|1878.9|1890.5|1884.5|1883.9|1877.9|220
1600347600000|2020-09-17 13:00:00|1884.8|1878.8|1896.5|1890.5|1897.4|1891.4|1879.5|1873.5|429
1600351200000|2020-09-17 14:00:00|1896.6|1890.6|1907.9|1901.9|1910.8|1904.8|1895.5|1889.5|448
1600354800000|2020-09-17 15:00:00|1907.6|1901.6|1903.8|1897.8|1914.8|1908.8|1901.9|1895.9|336
1600358400000|2020-09-17 16:00:00|1903.6|1897.6|1900.3|1894.3|1907.6|1901.6|1897.6|1891.6|138
1600387200000|2020-09-18 00:00:00|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1
1600405200000|2020-09-18 05:00:00|1918.1|1912.1|1921|1915|1923.3|1917.3|1917.8|1911.8|76
1600408800000|2020-09-18 06:00:00|1921.3|1915.3|1921.4|1915.4|1921.5|1915.5|1916.9|1910.9|136
1600412400000|2020-09-18 07:00:00|1920.9|1914.9|1920.1|1914.1|1924.6|1918.6|1915.1|1909.1|163
1600416000000|2020-09-18 08:00:00|1919.9|1913.9|1917.6|1911.6|1921.4|1915.4|1913.4|1907.4|172
1600419600000|2020-09-18 09:00:00|1917.9|1911.9|1920.4|1914.4|1921.4|1915.4|1915.6|1909.6|105
1600423200000|2020-09-18 10:00:00|1919.6|1913.6|1917.9|1911.9|1921.9|1915.9|1915.6|1909.6|106
1600426800000|2020-09-18 11:00:00|1918.4|1912.4|1917.6|1911.6|1924.9|1918.9|1915.9|1909.9|224
1600430400000|2020-09-18 12:00:00|1917.4|1911.4|1911.9|1905.9|1917.4|1911.4|1911.6|1905.6|260
1600434000000|2020-09-18 13:00:00|1912.4|1906.4|1914.1|1908.1|1920.4|1914.4|1907.4|1901.4|464
1600437600000|2020-09-18 14:00:00|1913.9|1907.9|1914.9|1908.9|1916.9|1910.9|1908.9|1902.9|338
1600441200000|2020-09-18 15:00:00|1915.1|1909.1|1910.6|1904.6|1922.1|1916.1|1910.6|1904.6|257
1600444800000|2020-09-18 16:00:00|1910.4|1904.4|1917|1911|1917.4|1911.4|1910.4|1904.4|121
1600646400000|2020-09-21 00:00:00|1918.5|1907.3|1920.3|1914.3|1920.3|1914.3|1915.3|1907.3|47
1600650000000|2020-09-21 01:00:00|1920|1914|1917.9|1911.9|1920.1|1914.1|1917.4|1911.4|94
1600653600000|2020-09-21 02:00:00|1917.6|1911.6|1912.9|1906.9|1918.5|1912.5|1912.6|1906.6|81
1600657200000|2020-09-21 03:00:00|1912.6|1906.6|1917|1911|1917.5|1911.5|1911.4|1905.4|87
1600660800000|2020-09-21 04:00:00|1916.4|1910.4|1917.6|1911.6|1919.5|1913.5|1916.3|1910.3|19
1600664400000|2020-09-21 05:00:00|1917.9|1911.9|1914.5|1908.5|1917.9|1911.9|1914.5|1908.5|68
1600668000000|2020-09-21 06:00:00|1914.6|1908.6|1917.9|1911.9|1918|1912|1913.6|1907.6|232
1600671600000|2020-09-21 07:00:00|1917.6|1911.6|1915.6|1909.6|1917.9|1911.9|1911.1|1905.1|222
1600675200000|2020-09-21 08:00:00|1916.1|1910.1|1897.1|1891.1|1916.4|1910.4|1897.1|1891.1|234
1600678800000|2020-09-21 09:00:00|1896.9|1890.9|1898.1|1892.1|1901.1|1895.1|1895.1|1889.1|139
1600682400000|2020-09-21 10:00:00|1897.9|1891.9|1900.9|1894.9|1900.9|1894.9|1896.1|1890.1|68
1600686000000|2020-09-21 11:00:00|1901.1|1895.1|1901.1|1895.1|1901.4|1895.4|1894.6|1888.6|208
1600689600000|2020-09-21 12:00:00|1901.4|1895.4|1909.6|1903.6|1913.9|1907.9|1897.6|1891.6|343
1600693200000|2020-09-21 13:00:00|1909.9|1903.9|1890.6|1884.6|1909.9|1903.9|1888.4|1882.4|624
1600696800000|2020-09-21 14:00:00|1890.4|1884.4|1883.6|1877.6|1890.6|1884.6|1869.6|1863.6|708
1600700400000|2020-09-21 15:00:00|1883.4|1877.4|1892.1|1886.1|1895.1|1889.1|1881.4|1875.4|600
1600704000000|2020-09-21 16:00:00|1892.4|1886.4|1892|1886|1895.6|1889.6|1891.9|1885.9|87
1600732800000|2020-09-22 00:00:00|1901.6|1895.6|1902.6|1896.6|1904.4|1898.4|1901.3|1895.3|26
1600736400000|2020-09-22 01:00:00|1902.8|1896.8|1901.8|1895.8|1904|1898|1899.9|1893.9|107
1600740000000|2020-09-22 02:00:00|1901.9|1895.9|1903.8|1897.8|1904.3|1898.3|1901.1|1895.1|49
1600743600000|2020-09-22 03:00:00|1903.5|1897.5|1906.8|1900.8|1907.1|1901.1|1902.9|1896.9|49
1600747200000|2020-09-22 04:00:00|1906.4|1900.4|1906.8|1900.8|1907|1901|1906.1|1900.1|12
1600750800000|2020-09-22 05:00:00|1906.5|1900.5|1903.6|1897.6|1907.6|1901.6|1903.4|1897.4|91
1600754400000|2020-09-22 06:00:00|1904.1|1898.1|1900.9|1894.9|1906.5|1900.5|1898.8|1892.8|327
1600758000000|2020-09-22 07:00:00|1901.1|1895.1|1896.6|1890.6|1904.1|1898.1|1893.4|1887.4|249
1600761600000|2020-09-22 08:00:00|1897.6|1891.6|1904.6|1898.6|1906.4|1900.4|1897.6|1891.6|180
1600765200000|2020-09-22 09:00:00|1903.9|1897.9|1893.6|1887.6|1903.9|1897.9|1892.6|1886.6|123
1600768800000|2020-09-22 10:00:00|1893.9|1887.9|1902.6|1896.6|1903.6|1897.6|1892.6|1886.6|139
1600772400000|2020-09-22 11:00:00|1902.4|1896.4|1901.6|1895.6|1903.9|1897.9|1899.4|1893.4|152
1600776000000|2020-09-22 12:00:00|1902.1|1896.1|1895.6|1889.6|1905.1|1899.1|1894.9|1888.9|258
1600779600000|2020-09-22 13:00:00|1895.9|1889.9|1900.1|1894.1|1908.4|1902.4|1895.6|1889.6|423
1600783200000|2020-09-22 14:00:00|1899.9|1893.9|1897.1|1891.1|1907.6|1901.6|1891.1|1885.1|404
1600786800000|2020-09-22 15:00:00|1896.9|1890.9|1890.4|1884.4|1897.6|1891.6|1884.4|1878.4|403
1600790400000|2020-09-22 16:00:00|1890.9|1884.9|1892.4|1886.4|1894.1|1888.1|1889.4|1883.4|56
1600819200000|2020-09-23 00:00:00|1890|1884|1888.3|1882.3|1891.3|1885.3|1888.1|1882.1|29
1600822800000|2020-09-23 01:00:00|1888.5|1882.5|1890.9|1884.9|1891.3|1885.3|1886.3|1880.3|82
1600826400000|2020-09-23 02:00:00|1891|1885|1887.5|1881.5|1891|1885|1887.5|1881.5|32
1600830000000|2020-09-23 03:00:00|1887.4|1881.4|1881.8|1875.8|1887.4|1881.4|1879.4|1873.4|107
1600833600000|2020-09-23 04:00:00|1880.8|1874.8|1877.9|1871.9|1880.8|1874.8|1876.9|1870.9|33
1600837200000|2020-09-23 05:00:00|1879.5|1873.5|1876.8|1870.8|1880.3|1874.3|1871.9|1865.9|121
1600840800000|2020-09-23 06:00:00|1876.6|1870.6|1869.9|1863.9|1876.6|1870.6|1867.6|1861.6|273
1600844400000|2020-09-23 07:00:00|1869.4|1863.4|1878.9|1872.9|1880.1|1874.1|1867.6|1861.6|283
1600848000000|2020-09-23 08:00:00|1878.6|1872.6|1874.1|1868.1|1879.6|1873.6|1870.1|1864.1|197
1600851600000|2020-09-23 09:00:00|1873.6|1867.6|1876.4|1870.4|1879.9|1873.9|1872.1|1866.1|181
1600855200000|2020-09-23 10:00:00|1876.6|1870.6|1876.9|1870.9|1879.6|1873.6|1874.9|1868.9|108
1600858800000|2020-09-23 11:00:00|1876.6|1870.6|1874.6|1868.6|1877.4|1871.4|1872.4|1866.4|216
1600862400000|2020-09-23 12:00:00|1874.1|1868.1|1875.1|1869.1|1877.9|1871.9|1872.6|1866.6|289
1600866000000|2020-09-23 13:00:00|1875.4|1869.4|1876.9|1870.9|1883.6|1877.6|1873.1|1867.1|426
1600869600000|2020-09-23 14:00:00|1876.6|1870.6|1871.4|1865.4|1877.6|1871.6|1865.4|1859.4|391
1600873200000|2020-09-23 15:00:00|1871.1|1865.1|1881.4|1875.4|1884.6|1878.6|1868.4|1862.4|437
1600876800000|2020-09-23 16:00:00|1882.4|1876.4|1881.5|1875.5|1884.9|1878.9|1876.1|1870.1|87
1600905600000|2020-09-24 00:00:00|1875.6|1869.6|1875.5|1869.5|1876.6|1870.6|1873.5|1867.5|45
1600909200000|2020-09-24 01:00:00|1875.1|1869.1|1873|1867|1876.9|1870.9|1870.1|1864.1|239
1600912800000|2020-09-24 02:00:00|1873.5|1867.5|1875.1|1869.1|1878.6|1872.6|1873.5|1867.5|202
1600916400000|2020-09-24 03:00:00|1874.9|1868.9|1873.9|1867.9|1876.1|1870.1|1872|1866|57
1600920000000|2020-09-24 04:00:00|1873.5|1867.5|1871.1|1865.1|1874.4|1868.4|1871.1|1865.1|28
1600923600000|2020-09-24 05:00:00|1870.9|1864.9|1871.6|1865.6|1872.8|1866.8|1868.1|1862.1|99
1600927200000|2020-09-24 06:00:00|1871.5|1865.5|1871.1|1865.1|1877.4|1871.4|1870.1|1864.1|276
1600930800000|2020-09-24 07:00:00|1870.9|1864.9|1874.6|1868.6|1883.1|1877.1|1868.1|1862.1|376
1600934400000|2020-09-24 08:00:00|1874.4|1868.4|1873.1|1867.1|1875.1|1869.1|1871.4|1865.4|139
1600938000000|2020-09-24 09:00:00|1872.9|1866.9|1874.1|1868.1|1876.4|1870.4|1871.9|1865.9|137
1600941600000|2020-09-24 10:00:00|1874.4|1868.4|1875.9|1869.9|1878.1|1872.1|1873.4|1867.4|57
1600945200000|2020-09-24 11:00:00|1876.1|1870.1|1878.6|1872.6|1882.4|1876.4|1873.6|1867.6|219
1600948800000|2020-09-24 12:00:00|1878.9|1872.9|1863.9|1857.9|1880.6|1874.6|1859.9|1853.9|337
1600952400000|2020-09-24 13:00:00|1864.4|1858.4|1859.1|1853.1|1864.4|1858.4|1853.4|1847.4|590
1600956000000|2020-09-24 14:00:00|1859.4|1853.4|1857.4|1851.4|1870.9|1864.9|1854.4|1848.4|694
1600959600000|2020-09-24 15:00:00|1857.6|1851.6|1860.6|1854.6|1863.9|1857.9|1855.6|1849.6|412
1600963200000|2020-09-24 16:00:00|1860.9|1854.9|1864.8|1858.8|1867.6|1861.6|1860.6|1854.6|99
1600992000000|2020-09-25 00:00:00|1871.8|1865.8|1868.4|1862.4|1871.8|1865.8|1866.8|1860.8|30
1600995600000|2020-09-25 01:00:00|1868.8|1862.8|1863.9|1857.9|1870.9|1864.9|1861.4|1855.4|193
1600999200000|2020-09-25 02:00:00|1864.1|1858.1|1867.1|1861.1|1868.8|1862.8|1864|1858|65
1601002800000|2020-09-25 03:00:00|1867|1861|1868.1|1862.1|1870.1|1864.1|1866.1|1860.1|40
1601006400000|2020-09-25 04:00:00|1867.6|1861.6|1866.8|1860.8|1867.6|1861.6|1866.8|1860.8|5
1601010000000|2020-09-25 05:00:00|1866.9|1860.9|1864|1858|1869.8|1863.8|1863.8|1857.8|116
1601013600000|2020-09-25 06:00:00|1865.1|1859.1|1862.4|1856.4|1865.3|1859.3|1858.8|1852.8|289
1601017200000|2020-09-25 07:00:00|1862.1|1856.1|1852.1|1846.1|1862.1|1856.1|1847.4|1841.4|423
1601020800000|2020-09-25 08:00:00|1852.4|1846.4|1842.9|1836.9|1854.1|1848.1|1839.1|1833.1|260
1601024400000|2020-09-25 09:00:00|1843.1|1837.1|1839.9|1833.9|1843.4|1837.4|1838.9|1832.9|189
1601028000000|2020-09-25 10:00:00|1839.6|1833.6|1841.1|1835.1|1841.4|1835.4|1839.1|1833.1|109
1601031600000|2020-09-25 11:00:00|1840.9|1834.9|1839.6|1833.6|1840.9|1834.9|1832.6|1826.6|356
1601035200000|2020-09-25 12:00:00|1839.1|1833.1|1835.9|1829.9|1839.9|1833.9|1832.9|1826.9|305
1601038800000|2020-09-25 13:00:00|1835.6|1829.6|1834.4|1828.4|1843.6|1837.6|1831.9|1825.9|523
1601042400000|2020-09-25 14:00:00|1834.6|1828.6|1832.6|1826.6|1837.4|1831.4|1830.4|1824.4|345
1601046000000|2020-09-25 15:00:00|1832.4|1826.4|1839.6|1833.6|1839.6|1833.6|1830.4|1824.4|301
1601049600000|2020-09-25 16:00:00|1839.9|1833.9|1842.5|1836.5|1844.9|1838.9|1837.9|1831.9|92
1601251200000|2020-09-28 00:00:00|1844.8|1833.5|1841.8|1835.8|1844.8|1837.9|1840.9|1833.5|33
1601254800000|2020-09-28 01:00:00|1842.1|1836.1|1847.3|1841.3|1847.8|1841.8|1840.5|1834.5|148
1601258400000|2020-09-28 02:00:00|1847.5|1841.5|1849.3|1843.3|1849.8|1843.8|1846.5|1840.5|65
1601262000000|2020-09-28 03:00:00|1849.1|1843.1|1843.5|1837.5|1850.1|1844.1|1843.4|1837.4|106
1601265600000|2020-09-28 04:00:00|1843.6|1837.6|1846.3|1840.3|1846.5|1840.5|1843.6|1837.6|16
1601269200000|2020-09-28 05:00:00|1846.1|1840.1|1839.1|1833.1|1846.4|1840.4|1836.4|1830.4|151
1601272800000|2020-09-28 06:00:00|1839.4|1833.4|1845.6|1839.6|1847.9|1841.9|1838.6|1832.6|271
1601276400000|2020-09-28 07:00:00|1845.4|1839.4|1835.4|1829.4|1847.9|1841.9|1833.9|1827.9|302
1601280000000|2020-09-28 08:00:00|1835.1|1829.1|1827.4|1821.4|1836.4|1830.4|1825.6|1819.6|252
1601283600000|2020-09-28 09:00:00|1827.1|1821.1|1823.6|1817.6|1827.4|1821.4|1821.9|1815.9|164
1601287200000|2020-09-28 10:00:00|1823.9|1817.9|1828.1|1822.1|1829.1|1823.1|1823.4|1817.4|216
1601290800000|2020-09-28 11:00:00|1827.9|1821.9|1827.6|1821.6|1831.1|1825.1|1826.1|1820.1|244
1601294400000|2020-09-28 12:00:00|1827.4|1821.4|1829.4|1823.4|1830.1|1824.1|1827.1|1821.1|216
1601298000000|2020-09-28 13:00:00|1829.6|1823.6|1837.9|1831.9|1842.1|1836.1|1828.6|1822.6|616
1601301600000|2020-09-28 14:00:00|1837.6|1831.6|1841.9|1835.9|1842.8|1836.8|1836.6|1830.6|210
1601305200000|2020-09-28 15:00:00|1842.1|1836.1|1847.9|1841.9|1848.6|1842.6|1836.9|1830.9|222
1601308800000|2020-09-28 16:00:00|1848.1|1842.1|1849.6|1843.6|1850.6|1844.6|1846.4|1840.4|72
1601337600000|2020-09-29 00:00:00|1854|1848|1852.9|1846.9|1856.8|1850.8|1852.6|1846.6|26
1601341200000|2020-09-29 01:00:00|1852.6|1846.6|1852.8|1846.8|1855.6|1849.6|1851.3|1845.3|69
1601344800000|2020-09-29 02:00:00|1852.5|1846.5|1855.4|1849.4|1855.8|1849.8|1850.6|1844.6|105
1601348400000|2020-09-29 03:00:00|1855.1|1849.1|1854.1|1848.1|1857.1|1851.1|1852.1|1846.1|105
1601352000000|2020-09-29 04:00:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1
1601355600000|2020-09-29 05:00:00|1854.6|1848.6|1852.3|1846.3|1855.9|1849.9|1851.1|1845.1|112
1601359200000|2020-09-29 06:00:00|1852.5|1846.5|1854.4|1848.4|1857.1|1851.1|1851.3|1845.3|182
1601362800000|2020-09-29 07:00:00|1854.1|1848.1|1850.4|1844.4|1857.6|1851.6|1846.4|1840.4|518
1601366400000|2020-09-29 08:00:00|1850.6|1844.6|1847.6|1841.6|1853.4|1847.4|1845.4|1839.4|297
1601370000000|2020-09-29 09:00:00|1847.4|1841.4|1843.1|1837.1|1849.1|1843.1|1838.1|1832.1|274
1601373600000|2020-09-29 10:00:00|1843.6|1837.6|1845.1|1839.1|1846.6|1840.6|1842.6|1836.6|153
1601377200000|2020-09-29 11:00:00|1845.4|1839.4|1845.4|1839.4|1851.1|1845.1|1845.1|1839.1|234
1601380800000|2020-09-29 12:00:00|1845.1|1839.1|1837.1|1831.1|1845.1|1839.1|1836.6|1830.6|330
1601384400000|2020-09-29 13:00:00|1837.4|1831.4|1837.4|1831.4|1839.1|1833.1|1831.6|1825.6|527
1601388000000|2020-09-29 14:00:00|1837.1|1831.1|1839.6|1833.6|1845.6|1839.6|1835.4|1829.4|486
1601391600000|2020-09-29 15:00:00|1839.4|1833.4|1843.6|1837.6|1849.6|1843.6|1838.1|1832.1|490
1601395200000|2020-09-29 16:00:00|1843.9|1837.9|1842.5|1836.5|1846.6|1840.6|1842.5|1836.5|69
1601424000000|2020-09-30 00:00:00|1846.1|1840.1|1847.5|1841.5|1847.5|1841.5|1846.1|1840.1|8
1601427600000|2020-09-30 01:00:00|1847.3|1841.3|1849.3|1843.3|1850.9|1844.9|1845.6|1839.6|52
1601431200000|2020-09-30 02:00:00|1848.6|1842.6|1849.6|1843.6|1853|1847|1848.3|1842.3|66
1601434800000|2020-09-30 03:00:00|1849.5|1843.5|1846.8|1840.8|1849.5|1843.5|1844.4|1838.4|126
1601438400000|2020-09-30 04:00:00|1846.6|1840.6|1846.1|1840.1|1847|1841|1845.8|1839.8|18
1601442000000|2020-09-30 05:00:00|1845.9|1839.9|1842.8|1836.8|1847.4|1841.4|1842.6|1836.6|54
1601445600000|2020-09-30 06:00:00|1842.3|1836.3|1840.4|1834.4|1843.6|1837.6|1840|1834|126
1601449200000|2020-09-30 07:00:00|1840.1|1834.1|1836.6|1830.6|1842.9|1836.9|1833.1|1827.1|427
1601452800000|2020-09-30 08:00:00|1836.4|1830.4|1828.9|1822.9|1836.6|1830.6|1827.6|1821.6|325
1601456400000|2020-09-30 09:00:00|1829.6|1823.6|1826.6|1820.6|1830.6|1824.6|1824.9|1818.9|206
1601460000000|2020-09-30 10:00:00|1826.4|1820.4|1826.6|1820.6|1831.4|1825.4|1825.6|1819.6|280
1601463600000|2020-09-30 11:00:00|1826.4|1820.4|1825.4|1819.4|1827.9|1821.9|1819.9|1813.9|310
1601467200000|2020-09-30 12:00:00|1825.1|1819.1|1841.6|1835.6|1842.6|1836.6|1821.4|1815.4|406
1601470800000|2020-09-30 13:00:00|1841.9|1835.9|1835.4|1829.4|1842.6|1836.6|1831.4|1825.4|274
1601474400000|2020-09-30 14:00:00|1835.6|1829.6|1822.6|1816.6|1840.4|1834.4|1820.9|1814.9|320
1601478000000|2020-09-30 15:00:00|1822.9|1816.9|1828.1|1822.1|1833.9|1827.9|1817.9|1811.9|479
1601481600000|2020-09-30 16:00:00|1827.9|1821.9|1835.1|1829.1|1835.6|1829.6|1827.9|1821.9|77
1601510400000|2020-10-01 00:00:00|1825.9|1819.9|1828.6|1822.6|1828.6|1822.6|1824.5|1818.5|10
1601514000000|2020-10-01 01:00:00|1828.8|1822.8|1830.1|1824.1|1830.1|1824.1|1828.8|1822.8|12
1601517600000|2020-10-01 02:00:00|1830.9|1824.9|1832.9|1826.9|1832.9|1826.9|1830.9|1824.9|10
1601521200000|2020-10-01 03:00:00|1832.6|1826.6|1829.1|1823.1|1832.6|1826.6|1826|1820|89
1601524800000|2020-10-01 04:00:00|1828.5|1822.5|1829|1823|1829.5|1823.5|1828|1822|26
1601528400000|2020-10-01 05:00:00|1828.6|1822.6|1829.8|1823.8|1829.9|1823.9|1828.3|1822.3|61
1601532000000|2020-10-01 06:00:00|1828.9|1822.9|1821.1|1815.1|1829.1|1823.1|1821.1|1815.1|94
1601535600000|2020-10-01 07:00:00|1820.6|1814.6|1817.1|1811.1|1822.9|1816.9|1814.4|1808.4|499
1601539200000|2020-10-01 08:00:00|1816.9|1810.9|1834.9|1828.9|1836.6|1830.6|1816.6|1810.6|442
1601542800000|2020-10-01 09:00:00|1835.1|1829.1|1842.1|1836.1|1842.6|1836.6|1835.1|1829.1|280
1601546400000|2020-10-01 10:00:00|1842.4|1836.4|1839.9|1833.9|1844.6|1838.6|1832.1|1826.1|275
1601550000000|2020-10-01 11:00:00|1840.4|1834.4|1836.6|1830.6|1845.4|1839.4|1832.1|1826.1|378
1601553600000|2020-10-01 12:00:00|1836.9|1830.9|1815.4|1809.4|1836.9|1830.9|1815.4|1809.4|606
1601557200000|2020-10-01 13:00:00|1815.1|1809.1|1790.4|1784.4|1815.6|1809.6|1788.6|1782.6|491
1601560800000|2020-10-01 14:00:00|1790.6|1784.6|1786.9|1780.9|1797.6|1791.6|1764.1|1758.1|749
1601564400000|2020-10-01 15:00:00|1786.6|1780.6|1796.4|1790.4|1815.6|1809.6|1783.4|1777.4|855
1601568000000|2020-10-01 16:00:00|1796.1|1790.1|1799.5|1793.5|1805.4|1799.4|1792.1|1786.1|104
1601596800000|2020-10-02 00:00:00|1803.8|1797.8|1798.1|1792.1|1807.3|1801.3|1794.4|1788.4|118
1601600400000|2020-10-02 01:00:00|1801.5|1795.5|1800.8|1794.8|1804|1798|1799.1|1793.1|36
1601604000000|2020-10-02 02:00:00|1800.5|1794.5|1795.9|1789.9|1800.5|1794.5|1794.1|1788.1|33
1601607600000|2020-10-02 03:00:00|1795.8|1789.8|1793.6|1787.6|1795.8|1789.8|1788.3|1782.3|127
1601611200000|2020-10-02 04:00:00|1793.5|1787.5|1789.9|1783.9|1793.5|1787.5|1789.9|1783.9|14
1601614800000|2020-10-02 05:00:00|1789.1|1783.1|1773.1|1767.1|1789.1|1783.1|1769.5|1763.5|149
1601618400000|2020-10-02 06:00:00|1773|1767|1775.4|1769.4|1786.3|1780.3|1773|1767|257
1601622000000|2020-10-02 07:00:00|1775.1|1769.1|1780.6|1774.6|1784.4|1778.4|1771.4|1765.4|650
1601625600000|2020-10-02 08:00:00|1780.4|1774.4|1770.9|1764.9|1781.1|1775.1|1769.4|1763.4|390
1601629200000|2020-10-02 09:00:00|1770.6|1764.6|1776.4|1770.4|1782.6|1776.6|1770.4|1764.4|371
1601632800000|2020-10-02 10:00:00|1776.1|1770.1|1773.9|1767.9|1778.4|1772.4|1771.4|1765.4|246
1601636400000|2020-10-02 11:00:00|1774.1|1768.1|1783.4|1777.4|1789.1|1783.1|1773.6|1767.6|590
1601640000000|2020-10-02 12:00:00|1783.6|1777.6|1783.1|1777.1|1797.1|1791.1|1777.4|1771.4|699
1601643600000|2020-10-02 13:00:00|1782.9|1776.9|1795.4|1789.4|1800.4|1794.4|1777.9|1771.9|657
1601647200000|2020-10-02 14:00:00|1795.1|1789.1|1779.9|1773.9|1804.1|1798.1|1770.1|1764.1|734
1601650800000|2020-10-02 15:00:00|1780.1|1774.1|1788.9|1782.9|1791.4|1785.4|1771.1|1765.1|602
1601654400000|2020-10-02 16:00:00|1789.1|1783.1|1775.5|1769.5|1789.1|1783.1|1775.4|1769.4|102
1601856000000|2020-10-05 00:00:00|1777.8|1766.5|1783.8|1777.8|1784|1778|1777.8|1766.5|34
1601863200000|2020-10-05 02:00:00|1783.4|1777.4|1778.8|1772.8|1783.4|1777.4|1776.9|1770.9|58
1601866800000|2020-10-05 03:00:00|1777.9|1771.9|1778|1772|1779.5|1773.5|1775.8|1769.8|139
1601870400000|2020-10-05 04:00:00|1778.4|1772.4|1777|1771|1778.4|1772.4|1776.1|1770.1|47
1601874000000|2020-10-05 05:00:00|1776.9|1770.9|1777.3|1771.3|1777.5|1771.5|1774.4|1768.4|58
1601877600000|2020-10-05 06:00:00|1776.5|1770.5|1775.1|1769.1|1777.6|1771.6|1774.9|1768.9|137
1601881200000|2020-10-05 07:00:00|1775.4|1769.4|1772.6|1766.6|1776.4|1770.4|1768.9|1762.9|532
1601884800000|2020-10-05 08:00:00|1772.9|1766.9|1768.1|1762.1|1775.1|1769.1|1768.1|1762.1|281
1601888400000|2020-10-05 09:00:00|1768.4|1762.4|1769.1|1763.1|1771.6|1765.6|1767.4|1761.4|186
1601892000000|2020-10-05 10:00:00|1768.9|1762.9|1768.9|1762.9|1770.9|1764.9|1767.4|1761.4|108
1601895600000|2020-10-05 11:00:00|1769.1|1763.1|1769.6|1763.6|1771.1|1765.1|1767.9|1761.9|153
1601899200000|2020-10-05 12:00:00|1769.9|1763.9|1762.9|1756.9|1770.1|1764.1|1762.4|1756.4|220
1601902800000|2020-10-05 13:00:00|1762.6|1756.6|1763.6|1757.6|1767.1|1761.1|1761.9|1755.9|382
1601906400000|2020-10-05 14:00:00|1764.4|1758.4|1758.4|1752.4|1764.4|1758.4|1758.1|1752.1|544
1601910000000|2020-10-05 15:00:00|1758.1|1752.1|1760.4|1754.4|1765.9|1759.9|1757.9|1751.9|477
1601913600000|2020-10-05 16:00:00|1760.6|1754.6|1764.1|1758.1|1764.1|1758.1|1758.6|1752.6|74
1601942400000|2020-10-06 00:00:00|1763|1757|1766.1|1760.1|1766.8|1760.8|1763|1757|28
1601946000000|2020-10-06 01:00:00|1766.3|1760.3|1766.8|1760.8|1767.5|1761.5|1765.8|1759.8|24
1601949600000|2020-10-06 02:00:00|1766.5|1760.5|1768.6|1762.6|1769|1763|1766.5|1760.5|26
1601953200000|2020-10-06 03:00:00|1768.5|1762.5|1764|1758|1768.5|1762.5|1763.1|1757.1|106
1601956800000|2020-10-06 04:00:00|1764.3|1758.3|1764.4|1758.4|1766.3|1760.3|1763.9|1757.9|52
1601960400000|2020-10-06 05:00:00|1764.5|1758.5|1766.3|1760.3|1766.6|1760.6|1762.8|1756.8|51
1601964000000|2020-10-06 06:00:00|1766.1|1760.1|1766.6|1760.6|1767.6|1761.6|1764.8|1758.8|126
1601967600000|2020-10-06 07:00:00|1766.9|1760.9|1782.4|1776.4|1782.6|1776.6|1766.6|1760.6|535
1601971200000|2020-10-06 08:00:00|1782.6|1776.6|1781.6|1775.6|1782.9|1776.9|1775.6|1769.6|301
1601974800000|2020-10-06 09:00:00|1781.4|1775.4|1776.9|1770.9|1782.9|1776.9|1776.9|1770.9|144
1601978400000|2020-10-06 10:00:00|1777.1|1771.1|1771.1|1765.1|1779.9|1773.9|1771.1|1765.1|160
1601982000000|2020-10-06 11:00:00|1770.9|1764.9|1780.6|1774.6|1782.6|1776.6|1768.6|1762.6|255
1601985600000|2020-10-06 12:00:00|1780.9|1774.9|1776.1|1770.1|1784.9|1778.9|1774.4|1768.4|358
1601989200000|2020-10-06 13:00:00|1776.4|1770.4|1777.1|1771.1|1779.4|1773.4|1774.4|1768.4|330
1601992800000|2020-10-06 14:00:00|1776.6|1770.6|1786.9|1780.9|1789.1|1783.1|1774.6|1768.6|507
1601996400000|2020-10-06 15:00:00|1786.6|1780.6|1781.1|1775.1|1786.9|1780.9|1775.1|1769.1|409
1602000000000|2020-10-06 16:00:00|1781.4|1775.4|1786.6|1780.6|1786.9|1780.9|1780.4|1774.4|82
1602028800000|2020-10-07 00:00:00|1776.6|1770.6|1777.9|1771.9|1778.5|1772.5|1774.9|1768.9|33
1602032400000|2020-10-07 01:00:00|1777.5|1771.5|1776.5|1770.5|1777.5|1771.5|1776.4|1770.4|7
1602036000000|2020-10-07 02:00:00|1777.1|1771.1|1776.5|1770.5|1777.1|1771.1|1776.5|1770.5|4
1602039600000|2020-10-07 03:00:00|1776.1|1770.1|1774.5|1768.5|1776.4|1770.4|1774.3|1768.3|89
1602043200000|2020-10-07 04:00:00|1774.8|1768.8|1774.9|1768.9|1775.5|1769.5|1774.4|1768.4|33
1602046800000|2020-10-07 05:00:00|1775|1769|1782.3|1776.3|1782.8|1776.8|1775|1769|87
1602050400000|2020-10-07 06:00:00|1782|1776|1789.9|1783.9|1789.9|1783.9|1780.9|1774.9|129
1602054000000|2020-10-07 07:00:00|1789.6|1783.6|1796.4|1790.4|1799.6|1793.6|1789.6|1783.6|389
1602057600000|2020-10-07 08:00:00|1796.9|1790.9|1800.9|1794.9|1801.9|1795.9|1793.9|1787.9|283
1602061200000|2020-10-07 09:00:00|1801.1|1795.1|1794.9|1788.9|1801.9|1795.9|1793.1|1787.1|221
1602064800000|2020-10-07 10:00:00|1795.1|1789.1|1796.6|1790.6|1798.9|1792.9|1794.9|1788.9|126
1602068400000|2020-10-07 11:00:00|1796.9|1790.9|1799.1|1793.1|1799.4|1793.4|1794.4|1788.4|227
1602072000000|2020-10-07 12:00:00|1799.4|1793.4|1802.4|1796.4|1806.9|1800.9|1797.4|1791.4|484
1602075600000|2020-10-07 13:00:00|1801.9|1795.9|1805.9|1799.9|1811.9|1805.9|1801.9|1795.9|405
1602079200000|2020-10-07 14:00:00|1806.1|1800.1|1799.1|1793.1|1807.1|1801.1|1796.1|1790.1|453
1602082800000|2020-10-07 15:00:00|1798.9|1792.9|1799.4|1793.4|1807.6|1801.6|1798.6|1792.6|368
1602086400000|2020-10-07 16:00:00|1799.6|1793.6|1798.1|1792.1|1801.4|1795.4|1797.6|1791.6|74
1602115200000|2020-10-08 00:00:00|1806.9|1800.9|1806.5|1800.5|1806.9|1800.9|1806.5|1800.5|77
1602118800000|2020-10-08 01:00:00|1805.1|1799.1|1804.8|1798.8|1806.4|1800.4|1801.3|1795.3|32
1602122400000|2020-10-08 02:00:00|1804.5|1798.5|1805.5|1799.5|1805.5|1799.5|1804|1798|8
1602126000000|2020-10-08 03:00:00|1805.3|1799.3|1798.6|1792.6|1806.4|1800.4|1798.3|1792.3|111
1602129600000|2020-10-08 04:00:00|1798.8|1792.8|1800.6|1794.6|1801|1795|1798.8|1792.8|18
1602133200000|2020-10-08 05:00:00|1800.9|1794.9|1804.5|1798.5|1806|1800|1800.6|1794.6|54
1602136800000|2020-10-08 06:00:00|1801.1|1795.1|1800.1|1794.1|1802.4|1796.4|1793.5|1787.5|220
1602140400000|2020-10-08 07:00:00|1799.9|1793.9|1795.1|1789.1|1801.9|1795.9|1789.4|1783.4|492
1602144000000|2020-10-08 08:00:00|1794.9|1788.9|1797.1|1791.1|1798.1|1792.1|1789.4|1783.4|283
1602147600000|2020-10-08 09:00:00|1797.4|1791.4|1792.1|1786.1|1800.1|1794.1|1787.9|1781.9|184
1602151200000|2020-10-08 10:00:00|1792.4|1786.4|1793.4|1787.4|1796.6|1790.6|1788.6|1782.6|181
1602154800000|2020-10-08 11:00:00|1793.1|1787.1|1800.6|1794.6|1801.6|1795.6|1788.4|1782.4|271
1602158400000|2020-10-08 12:00:00|1800.9|1794.9|1795.6|1789.6|1801.4|1795.4|1786.4|1780.4|377
1602162000000|2020-10-08 13:00:00|1795.4|1789.4|1794.6|1788.6|1797.9|1791.9|1786.6|1780.6|361
1602165600000|2020-10-08 14:00:00|1794.4|1788.4|1792.4|1786.4|1796.6|1790.6|1789.4|1783.4|285
1602169200000|2020-10-08 15:00:00|1793.1|1787.1|1796.4|1790.4|1801.6|1795.6|1788.6|1782.6|418
1602172800000|2020-10-08 16:00:00|1796.6|1790.6|1795.6|1789.6|1799.1|1793.1|1795.1|1789.1|89
1602201600000|2020-10-09 00:00:00|1801.5|1795.5|1809.5|1803.5|1810.9|1804.9|1801.4|1795.4|109
1602205200000|2020-10-09 01:00:00|1810|1804|1820.5|1814.5|1821.3|1815.3|1809.3|1803.3|493
1602208800000|2020-10-09 02:00:00|1821.4|1815.4|1819.4|1813.4|1821.5|1815.5|1817.1|1811.1|96
1602212400000|2020-10-09 03:00:00|1819.3|1813.3|1814.8|1808.8|1820.5|1814.5|1813.4|1807.4|194
1602216000000|2020-10-09 04:00:00|1814.6|1808.6|1814.1|1808.1|1814.8|1808.8|1813.3|1807.3|33
1602219600000|2020-10-09 05:00:00|1814.3|1808.3|1816.4|1810.4|1819.8|1813.8|1813.8|1807.8|112
1602223200000|2020-10-09 06:00:00|1815.9|1809.9|1802.6|1796.6|1815.9|1809.9|1801.6|1795.6|205
1602226800000|2020-10-09 07:00:00|1802.9|1796.9|1796.6|1790.6|1812.6|1806.6|1794.9|1788.9|625
1602230400000|2020-10-09 08:00:00|1796.9|1790.9|1792.6|1786.6|1801.6|1795.6|1785.6|1779.6|429
1602234000000|2020-10-09 09:00:00|1792.9|1786.9|1799.4|1793.4|1806.6|1800.6|1790.6|1784.6|312
1602237600000|2020-10-09 10:00:00|1799.6|1793.6|1798.1|1792.1|1801.1|1795.1|1797.1|1791.1|203
1602241200000|2020-10-09 11:00:00|1797.9|1791.9|1797.9|1791.9|1798.1|1792.1|1794.9|1788.9|265
1602244800000|2020-10-09 12:00:00|1797.6|1791.6|1802.9|1796.9|1803.9|1797.9|1796.9|1790.9|279
1602248400000|2020-10-09 13:00:00|1803.1|1797.1|1812.6|1806.6|1815.4|1809.4|1803.1|1797.1|555
1602252000000|2020-10-09 14:00:00|1813.1|1807.1|1817.9|1811.9|1820.1|1814.1|1802.9|1796.9|471
1602255600000|2020-10-09 15:00:00|1818.1|1812.1|1813.9|1807.9|1820.6|1814.6|1809.4|1803.4|513
1602259200000|2020-10-09 16:00:00|1814.1|1808.1|1817.3|1811.3|1817.4|1811.4|1812.6|1806.6|67
1602460800000|2020-10-12 00:00:00|1823|1811.8|1814.9|1808.9|1823|1812.6|1812.4|1806.4|74
1602464400000|2020-10-12 01:00:00|1814.6|1808.6|1812.5|1806.5|1815.4|1809.4|1808.1|1802.1|190
1602468000000|2020-10-12 02:00:00|1812|1806|1813.9|1807.9|1814.4|1808.4|1811.8|1805.8|38
1602471600000|2020-10-12 03:00:00|1814|1808|1817.5|1811.5|1817.8|1811.8|1812.9|1806.9|90
1602475200000|2020-10-12 04:00:00|1817.3|1811.3|1817.8|1811.8|1817.9|1811.9|1816.4|1810.4|31
1602478800000|2020-10-12 05:00:00|1817.9|1811.9|1821|1815|1821.4|1815.4|1814.9|1808.9|105
1602482400000|2020-10-12 06:00:00|1820.9|1814.9|1820.9|1814.9|1821.6|1815.6|1815.9|1809.9|149
1602486000000|2020-10-12 07:00:00|1820.6|1814.6|1820.1|1814.1|1828.1|1822.1|1812.6|1806.6|411
1602489600000|2020-10-12 08:00:00|1820.4|1814.4|1821.4|1815.4|1826.9|1820.9|1817.6|1811.6|245
1602493200000|2020-10-12 09:00:00|1821.6|1815.6|1825.4|1819.4|1825.9|1819.9|1817.9|1811.9|184
1602496800000|2020-10-12 10:00:00|1825.6|1819.6|1828.6|1822.6|1829.1|1823.1|1824.1|1818.1|130
1602500400000|2020-10-12 11:00:00|1828.4|1822.4|1830.1|1824.1|1832.6|1826.6|1827.4|1821.4|164
1602504000000|2020-10-12 12:00:00|1830.4|1824.4|1827.3|1821.3|1832.4|1826.4|1823.1|1817.1|324
1602507600000|2020-10-12 13:00:00|1827.1|1821.1|1840.9|1834.9|1841.6|1835.6|1823.5|1817.5|597
1602511200000|2020-10-12 14:00:00|1841.1|1835.1|1843.6|1837.6|1844.1|1838.1|1836.1|1830.1|301
1602514800000|2020-10-12 15:00:00|1842.9|1836.9|1839.1|1833.1|1853.9|1847.9|1837.9|1831.9|500
1602518400000|2020-10-12 16:00:00|1838.9|1832.9|1841.3|1835.3|1844.1|1838.1|1837.9|1831.9|88
1602547200000|2020-10-13 00:00:00|1839|1833|1839.6|1833.6|1839.6|1833.6|1836.9|1830.9|14
1602550800000|2020-10-13 01:00:00|1839.5|1833.5|1833.1|1827.1|1839.8|1833.8|1833.1|1827.1|80
1602554400000|2020-10-13 02:00:00|1832.8|1826.8|1831.3|1825.3|1832.8|1826.8|1828.5|1822.5|48
1602558000000|2020-10-13 03:00:00|1831.1|1825.1|1833.3|1827.3|1833.3|1827.3|1830.8|1824.8|15
1602561600000|2020-10-13 04:00:00|1834.6|1828.6|1838.8|1832.8|1839.4|1833.4|1834.6|1828.6|39
1602565200000|2020-10-13 05:00:00|1838.6|1832.6|1842.8|1836.8|1844.4|1838.4|1837.9|1831.9|162
1602568800000|2020-10-13 06:00:00|1843|1837|1847.9|1841.9|1848.6|1842.6|1840.9|1834.9|199
1602572400000|2020-10-13 07:00:00|1848.1|1842.1|1830.4|1824.4|1849.4|1843.4|1826.1|1820.1|535
1602576000000|2020-10-13 08:00:00|1830.6|1824.6|1841.9|1835.9|1841.9|1835.9|1830.6|1824.6|302
1602579600000|2020-10-13 09:00:00|1841.6|1835.6|1829.6|1823.6|1841.6|1835.6|1829.1|1823.1|226
1602583200000|2020-10-13 10:00:00|1829.4|1823.4|1838.6|1832.6|1838.9|1832.9|1829.1|1823.1|130
1602586800000|2020-10-13 11:00:00|1838.4|1832.4|1839.6|1833.6|1841.9|1835.9|1836.6|1830.6|270
1602590400000|2020-10-13 12:00:00|1839.4|1833.4|1831.1|1825.1|1839.9|1833.9|1830.9|1824.9|365
1602594000000|2020-10-13 13:00:00|1831.4|1825.4|1814.6|1808.6|1832.4|1826.4|1811.1|1805.1|785
1602597600000|2020-10-13 14:00:00|1814.9|1808.9|1810.1|1804.1|1819.6|1813.6|1809.1|1803.1|340
1602601200000|2020-10-13 15:00:00|1809.9|1803.9|1805.6|1799.6|1812.1|1806.1|1802.1|1796.1|326
1602604800000|2020-10-13 16:00:00|1804.6|1798.6|1806|1800|1806.3|1800.3|1799.4|1793.4|105
1602633600000|2020-10-14 00:00:00|1802.5|1796.5|1800.8|1794.8|1802.8|1796.8|1800.8|1794.8|15
1602637200000|2020-10-14 01:00:00|1801|1795|1806|1800|1807|1801|1801|1795|64
1602640800000|2020-10-14 02:00:00|1806.1|1800.1|1807.8|1801.8|1808.4|1802.4|1804.6|1798.6|57
1602644400000|2020-10-14 03:00:00|1806.5|1800.5|1801.3|1795.3|1806.5|1800.5|1798.4|1792.4|123
1602648000000|2020-10-14 04:00:00|1801.5|1795.5|1796.6|1790.6|1802.3|1796.3|1794.6|1788.6|66
1602651600000|2020-10-14 05:00:00|1796.4|1790.4|1793.6|1787.6|1796.4|1790.4|1790.3|1784.3|199
1602655200000|2020-10-14 06:00:00|1794.1|1788.1|1792.1|1786.1|1795.6|1789.6|1787.5|1781.5|262
1602658800000|2020-10-14 07:00:00|1791.9|1785.9|1789.9|1783.9|1797.6|1791.6|1786.9|1780.9|383
1602662400000|2020-10-14 08:00:00|1789.6|1783.6|1789.9|1783.9|1791.4|1785.4|1788.1|1782.1|180
1602666000000|2020-10-14 09:00:00|1790.1|1784.1|1792.6|1786.6|1793.6|1787.6|1790.1|1784.1|121
1602669600000|2020-10-14 10:00:00|1793.4|1787.4|1793.9|1787.9|1796.1|1790.1|1791.9|1785.9|118
1602673200000|2020-10-14 11:00:00|1793.6|1787.6|1793.6|1787.6|1798.6|1792.6|1792.1|1786.1|288
1602676800000|2020-10-14 12:00:00|1793.4|1787.4|1791.9|1785.9|1796.1|1790.1|1791.4|1785.4|194
1602680400000|2020-10-14 13:00:00|1792.1|1786.1|1786.9|1780.9|1794.1|1788.1|1785.1|1779.1|477
1602684000000|2020-10-14 14:00:00|1786.6|1780.6|1792.4|1786.4|1795.1|1789.1|1786.1|1780.1|302
1602687600000|2020-10-14 15:00:00|1792.6|1786.6|1787.9|1781.9|1799.9|1793.9|1787.9|1781.9|287
1602691200000|2020-10-14 16:00:00|1788.1|1782.1|1786.4|1780.4|1789.6|1783.6|1785.6|1779.6|92
1602720000000|2020-10-15 00:00:00|1791|1785|1789.4|1783.4|1791.4|1785.4|1789.1|1783.1|10
1602723600000|2020-10-15 01:00:00|1789.1|1783.1|1785.6|1779.6|1789.4|1783.4|1783.3|1777.3|85
1602727200000|2020-10-15 02:00:00|1785.5|1779.5|1787.8|1781.8|1789.8|1783.8|1785.3|1779.3|72
1602730800000|2020-10-15 03:00:00|1787.5|1781.5|1787.1|1781.1|1787.6|1781.6|1785.3|1779.3|79
1602734400000|2020-10-15 04:00:00|1787.4|1781.4|1788.5|1782.5|1788.6|1782.6|1786.5|1780.5|19
1602738000000|2020-10-15 05:00:00|1788.3|1782.3|1789.6|1783.6|1791.8|1785.8|1787.5|1781.5|122
1602741600000|2020-10-15 06:00:00|1789.4|1783.4|1791.6|1785.6|1792.8|1786.8|1788.9|1782.9|156
1602745200000|2020-10-15 07:00:00|1791.9|1785.9|1777.6|1771.6|1793.6|1787.6|1774.6|1768.6|357
1602748800000|2020-10-15 08:00:00|1777.9|1771.9|1772.4|1766.4|1781.1|1775.1|1771.1|1765.1|359
1602752400000|2020-10-15 09:00:00|1772.1|1766.1|1771.6|1765.6|1781.1|1775.1|1770.6|1764.6|223
1602756000000|2020-10-15 10:00:00|1771.9|1765.9|1772.4|1766.4|1773.6|1767.6|1766.6|1760.6|145
1602759600000|2020-10-15 11:00:00|1772.1|1766.1|1775.1|1769.1|1776.4|1770.4|1769.4|1763.4|205
1602763200000|2020-10-15 12:00:00|1775.4|1769.4|1775.1|1769.1|1780.6|1774.6|1772.4|1766.4|326
1602766800000|2020-10-15 13:00:00|1774.9|1768.9|1778.1|1772.1|1783.1|1777.1|1767.6|1761.6|513
1602770400000|2020-10-15 14:00:00|1777.9|1771.9|1775.9|1769.9|1777.9|1771.9|1768.6|1762.6|411
1602774000000|2020-10-15 15:00:00|1776.1|1770.1|1776.6|1770.6|1781.1|1775.1|1772.9|1766.9|334
1602777600000|2020-10-15 16:00:00|1776.9|1770.9|1784.3|1778.3|1784.6|1778.6|1776.4|1770.4|79
1602806400000|2020-10-16 00:00:00|1789.9|1783.9|1784.5|1778.5|1789.9|1783.9|1784.5|1778.5|24
1602810000000|2020-10-16 01:00:00|1784.4|1778.4|1781.8|1775.8|1785.8|1779.8|1780.3|1774.3|74
1602813600000|2020-10-16 02:00:00|1782|1776|1780.8|1774.8|1784.1|1778.1|1780.8|1774.8|44
1602817200000|2020-10-16 03:00:00|1781.1|1775.1|1783|1777|1783|1777|1779|1773|66
1602820800000|2020-10-16 04:00:00|1783.4|1777.4|1781.3|1775.3|1783.4|1777.4|1779.8|1773.8|32
1602824400000|2020-10-16 05:00:00|1781.5|1775.5|1785.5|1779.5|1785.6|1779.6|1778.5|1772.5|54
1602828000000|2020-10-16 06:00:00|1785.4|1779.4|1785.1|1779.1|1786.6|1780.6|1779.6|1773.6|319
1602831600000|2020-10-16 07:00:00|1785.4|1779.4|1776.9|1770.9|1789.4|1783.4|1769.4|1763.4|457
1602835200000|2020-10-16 08:00:00|1777.1|1771.1|1785.1|1779.1|1786.6|1780.6|1776.4|1770.4|284
1602838800000|2020-10-16 09:00:00|1784.9|1778.9|1778.6|1772.6|1784.9|1778.9|1777.4|1771.4|171
1602842400000|2020-10-16 10:00:00|1778.9|1772.9|1772.1|1766.1|1779.6|1773.6|1770.6|1764.6|152
1602846000000|2020-10-16 11:00:00|1772.4|1766.4|1780.1|1774.1|1781.6|1775.6|1770.4|1764.4|346
1602849600000|2020-10-16 12:00:00|1780.4|1774.4|1777.6|1771.6|1782.6|1776.6|1776.4|1770.4|310
1602853200000|2020-10-16 13:00:00|1777.9|1771.9|1775.1|1769.1|1778.6|1772.6|1772.9|1766.9|520
1602856800000|2020-10-16 14:00:00|1775.4|1769.4|1756.6|1750.6|1778.1|1772.1|1754.6|1748.6|534
1602860400000|2020-10-16 15:00:00|1756.4|1750.4|1759.4|1753.4|1763.9|1757.9|1753.1|1747.1|395
1602864000000|2020-10-16 16:00:00|1759.1|1753.1|1754.1|1748.1|1759.9|1753.9|1753.9|1747.9|160
1603065600000|2020-10-19 00:00:00|1757.3|1745|1755.8|1748.8|1757.3|1749.8|1755.4|1745|17
1603069200000|2020-10-19 01:00:00|1756|1749|1772.5|1765.5|1774.8|1767.8|1756|1749|443
1603072800000|2020-10-19 02:00:00|1772.6|1765.6|1774.1|1767.1|1774.9|1767.9|1769|1762|150
1603076400000|2020-10-19 03:00:00|1774|1767|1767.8|1760.8|1774.1|1767.1|1766.4|1759.4|146
1603080000000|2020-10-19 04:00:00|1767.6|1760.6|1766.4|1759.4|1767.9|1760.9|1765.6|1758.6|25
1603083600000|2020-10-19 05:00:00|1766|1759|1769.1|1762.1|1769.3|1762.3|1760.6|1753.6|143
1603087200000|2020-10-19 06:00:00|1768.8|1761.8|1763.4|1756.4|1770.3|1763.3|1763.4|1756.4|239
1603090800000|2020-10-19 07:00:00|1763.1|1756.1|1772.4|1765.4|1772.6|1765.6|1760.6|1753.6|289
1603094400000|2020-10-19 08:00:00|1772.1|1765.1|1767.4|1760.4|1772.4|1765.4|1764.9|1757.9|244
1603098000000|2020-10-19 09:00:00|1767.6|1760.6|1761.1|1755.1|1767.6|1760.9|1760.4|1754.4|149
1603101600000|2020-10-19 10:00:00|1760.9|1754.9|1762.1|1756.1|1765.4|1759.4|1760.9|1754.9|82
1603105200000|2020-10-19 11:00:00|1762.6|1756.6|1770.1|1764.1|1770.1|1764.1|1762.6|1756.6|256
1603108800000|2020-10-19 12:00:00|1769.9|1763.9|1764.6|1758.6|1770.1|1764.1|1759.1|1753.1|418
1603112400000|2020-10-19 13:00:00|1764.4|1758.4|1763.1|1757.1|1767.6|1761.6|1760.4|1754.4|287
1603116000000|2020-10-19 14:00:00|1762.9|1756.9|1764.4|1758.4|1767.6|1761.6|1761.9|1755.9|223
1603119600000|2020-10-19 15:00:00|1764.6|1758.6|1761.4|1755.4|1765.1|1759.1|1758.1|1752.1|199
1603123200000|2020-10-19 16:00:00|1761.6|1755.6|1756.9|1750.9|1761.6|1755.6|1756.9|1750.9|75
1603152000000|2020-10-20 00:00:00|1758.8|1752.8|1758.4|1752.4|1758.8|1752.8|1758.4|1752.4|2
1603155600000|2020-10-20 01:00:00|1758.6|1752.6|1753.6|1747.6|1758.6|1752.6|1753.6|1747.6|57
1603159200000|2020-10-20 02:00:00|1753.4|1747.4|1754.6|1748.6|1754.8|1748.8|1753.4|1747.4|50
1603162800000|2020-10-20 03:00:00|1754.4|1748.4|1754.4|1748.4|1755.3|1749.3|1753.8|1747.8|37
1603166400000|2020-10-20 04:00:00|1754.1|1748.1|1754.5|1748.5|1754.5|1748.5|1754|1748|5
1603170000000|2020-10-20 05:00:00|1754.1|1748.1|1754.3|1748.3|1756|1750|1753.4|1747.4|64
1603173600000|2020-10-20 06:00:00|1753.9|1747.9|1755.6|1749.6|1756|1750|1753.5|1747.5|82
1603177200000|2020-10-20 07:00:00|1755.4|1749.4|1758.1|1752.1|1759.6|1753.6|1753.4|1747.4|184
1603180800000|2020-10-20 08:00:00|1758.4|1752.4|1754.6|1748.6|1758.4|1752.4|1753.4|1747.4|82
1603184400000|2020-10-20 09:00:00|1754.4|1748.4|1756.1|1750.1|1758.6|1752.6|1754.4|1748.4|95
1603188000000|2020-10-20 10:00:00|1756.4|1750.4|1759.4|1753.4|1761.9|1755.9|1756.1|1750.1|119
1603191600000|2020-10-20 11:00:00|1759.6|1753.6|1768.9|1762.9|1773.9|1767.9|1759.6|1753.6|155
1603195200000|2020-10-20 12:00:00|1768.6|1762.6|1767.1|1761.1|1770.1|1764.1|1764.6|1758.6|222
1603198800000|2020-10-20 13:00:00|1766.9|1760.9|1777.1|1771.1|1780.6|1774.6|1765.6|1759.6|486
1603202400000|2020-10-20 14:00:00|1777.4|1771.4|1776.9|1770.9|1782.6|1776.6|1769.9|1763.9|359
1603206000000|2020-10-20 15:00:00|1776.6|1770.6|1775.9|1769.9|1777.9|1771.9|1766.1|1760.1|518
1603209600000|2020-10-20 16:00:00|1776.4|1770.4|1777.9|1771.9|1781.6|1775.6|1775.9|1769.9|102
1603238400000|2020-10-21 00:00:00|1771.9|1765.9|1778|1772|1780|1774|1769.8|1763.8|69
1603242000000|2020-10-21 01:00:00|1778.3|1772.3|1789.9|1783.9|1790.6|1784.6|1776.1|1770.1|234
1603245600000|2020-10-21 02:00:00|1790|1784|1788.6|1782.6|1790.3|1784.3|1784.6|1778.6|93
1603249200000|2020-10-21 03:00:00|1788.4|1782.4|1786.1|1780.1|1788.4|1782.4|1784.4|1778.4|46
1603252800000|2020-10-21 04:00:00|1786.4|1780.4|1787.6|1781.6|1788.1|1782.1|1785.3|1779.3|26
1603256400000|2020-10-21 05:00:00|1788.3|1782.3|1797.5|1791.5|1797.6|1791.6|1788.3|1782.3|73
1603260000000|2020-10-21 06:00:00|1797.6|1791.6|1804.9|1798.9|1804.9|1798.9|1796.5|1790.5|274
1603263600000|2020-10-21 07:00:00|1804.6|1798.6|1806.4|1800.4|1808.4|1802.4|1793.4|1787.4|232
1603267200000|2020-10-21 08:00:00|1806.6|1800.6|1810.6|1804.6|1810.9|1804.9|1803.4|1797.4|248
1603270800000|2020-10-21 09:00:00|1810.9|1804.9|1802.6|1796.6|1810.9|1804.9|1802.1|1796.1|129
1603274400000|2020-10-21 10:00:00|1802.4|1796.4|1808.1|1802.1|1809.1|1803.1|1799.9|1793.9|122
1603278000000|2020-10-21 11:00:00|1808.4|1802.4|1812.9|1806.9|1814.1|1808.1|1808.1|1802.1|173
1603281600000|2020-10-21 12:00:00|1813.1|1807.1|1825.9|1819.9|1829.3|1823.3|1812.6|1806.6|263
1603285200000|2020-10-21 13:00:00|1825.4|1819.4|1802.9|1796.9|1825.6|1819.6|1801.1|1795.1|371
1603288800000|2020-10-21 14:00:00|1803.1|1797.1|1819.6|1813.6|1821.9|1815.9|1802.4|1796.4|413
1603292400000|2020-10-21 15:00:00|1819.9|1813.9|1806.9|1800.9|1819.9|1813.9|1804.6|1798.6|396
1603296000000|2020-10-21 16:00:00|1807.9|1801.9|1802.6|1796.6|1809.1|1803.1|1801.4|1795.4|175
1603324800000|2020-10-22 00:00:00|1803.5|1797.5|1802.6|1796.6|1803.9|1797.9|1801.8|1795.8|26
1603328400000|2020-10-22 01:00:00|1802.9|1796.9|1805.3|1799.3|1809.5|1803.5|1802.5|1796.5|89
1603332000000|2020-10-22 02:00:00|1804.8|1798.8|1801.1|1795.1|1804.8|1798.8|1801.1|1795.1|116
1603335600000|2020-10-22 03:00:00|1800.8|1794.8|1800.3|1794.3|1800.8|1794.8|1798.9|1792.9|83
1603339200000|2020-10-22 04:00:00|1799.9|1793.9|1800|1794|1800.3|1794.3|1799.9|1793.9|4
1603342800000|2020-10-22 05:00:00|1800.3|1794.3|1798.6|1792.6|1806.5|1800.5|1798.3|1792.3|162
1603346400000|2020-10-22 06:00:00|1799.3|1793.3|1802.1|1796.1|1806.6|1800.6|1798.3|1792.3|337
1603350000000|2020-10-22 07:00:00|1801.6|1795.6|1810.9|1804.9|1813.4|1807.4|1799.6|1793.6|302
1603353600000|2020-10-22 08:00:00|1810.6|1804.6|1801.6|1795.6|1811.4|1805.4|1800.1|1794.1|190
1603357200000|2020-10-22 09:00:00|1801.9|1795.9|1801.4|1795.4|1802.9|1796.9|1794.1|1788.1|186
1603360800000|2020-10-22 10:00:00|1801.6|1795.6|1808.1|1802.1|1811.6|1805.6|1800.9|1794.9|145
1603364400000|2020-10-22 11:00:00|1807.9|1801.9|1809.9|1803.9|1810.9|1804.9|1801.6|1795.6|275
1603368000000|2020-10-22 12:00:00|1810.1|1804.1|1811.1|1805.1|1813.9|1807.9|1802.1|1796.1|345
1603371600000|2020-10-22 13:00:00|1810.9|1804.9|1813.9|1807.9|1814.6|1808.6|1807.1|1801.1|350
1603375200000|2020-10-22 14:00:00|1814.1|1808.1|1816.9|1810.9|1816.9|1810.9|1809.4|1803.4|286
1603378800000|2020-10-22 15:00:00|1817.4|1811.4|1803.1|1797.1|1818.6|1812.6|1801.9|1795.9|257
1603382400000|2020-10-22 16:00:00|1803.4|1797.4|1796.3|1790.3|1803.4|1797.4|1795.6|1789.6|188
1603411200000|2020-10-23 00:00:00|1799.4|1793.4|1796.6|1790.6|1799.6|1793.6|1796.6|1790.6|23
1603414800000|2020-10-23 01:00:00|1796.8|1790.8|1799.4|1793.4|1799.8|1793.8|1794.6|1788.6|98
1603418400000|2020-10-23 02:00:00|1798.4|1792.4|1800.1|1794.1|1800.4|1794.4|1798.3|1792.3|22
1603422000000|2020-10-23 03:00:00|1798.8|1792.8|1799.3|1793.3|1799.9|1793.9|1797.8|1791.8|37
1603425600000|2020-10-23 04:00:00|1799.5|1793.5|1798.9|1792.9|1800.1|1794.1|1798.9|1792.9|6
1603429200000|2020-10-23 05:00:00|1799.8|1793.8|1798.3|1792.3|1800|1794|1795.6|1789.6|68
1603432800000|2020-10-23 06:00:00|1798.4|1792.4|1798.1|1792.1|1799.3|1793.3|1794.1|1788.1|135
1603436400000|2020-10-23 07:00:00|1798.4|1792.4|1806.4|1800.4|1807.1|1801.1|1795.1|1789.1|325
1603440000000|2020-10-23 08:00:00|1806.6|1800.6|1808.1|1802.1|1813.4|1807.4|1806.6|1800.6|206
1603443600000|2020-10-23 09:00:00|1806.9|1800.9|1808.4|1802.4|1809.4|1803.4|1806.6|1800.6|74
1603447200000|2020-10-23 10:00:00|1808.6|1802.6|1810.4|1804.4|1811.4|1805.4|1807.4|1801.4|67
1603450800000|2020-10-23 11:00:00|1810.1|1804.1|1810.9|1804.9|1814.1|1808.1|1806.9|1800.9|191
1603454400000|2020-10-23 12:00:00|1811.1|1805.1|1804.6|1798.6|1811.9|1805.9|1804.1|1798.1|363
1603458000000|2020-10-23 13:00:00|1805.1|1799.1|1792.1|1786.1|1808.1|1802.1|1791.9|1785.9|407
1603461600000|2020-10-23 14:00:00|1791.9|1785.9|1780.4|1774.4|1792.6|1786.6|1770.9|1764.9|462
1603465200000|2020-10-23 15:00:00|1780.6|1774.6|1783.1|1777.1|1793.1|1787.1|1776.1|1770.1|497
1603468800000|2020-10-23 16:00:00|1783.6|1777.6|1780.3|1774.3|1783.6|1777.6|1779.4|1773.4|65
1603674000000|2020-10-26 01:00:00|1784.5|1773.3|1779|1773|1784.5|1776.9|1776.8|1770.8|135
1603677600000|2020-10-26 02:00:00|1779.3|1773.3|1781.8|1775.8|1782.5|1776.5|1779.3|1773.3|70
1603681200000|2020-10-26 03:00:00|1781.5|1775.5|1777.5|1771.5|1782|1776|1777.5|1771.5|80
1603684800000|2020-10-26 04:00:00|1777.8|1771.8|1776.5|1770.5|1777.8|1771.8|1775.5|1769.5|65
1603688400000|2020-10-26 05:00:00|1777|1771|1771|1765|1779.5|1773.5|1770.8|1764.8|76
1603692000000|2020-10-26 06:00:00|1770.8|1764.8|1772.3|1766.3|1772.8|1766.8|1769.5|1763.5|65
1603695600000|2020-10-26 07:00:00|1772|1766|1768.1|1762.1|1775.3|1769.3|1768.1|1762.1|112
1603699200000|2020-10-26 08:00:00|1767.9|1761.9|1770.4|1764.4|1770.4|1764.4|1758.9|1752.9|259
1603702800000|2020-10-26 09:00:00|1770.1|1764.1|1766.6|1760.6|1770.4|1764.4|1764.4|1758.4|108
1603706400000|2020-10-26 10:00:00|1766.9|1760.9|1784.1|1778.1|1787.1|1781.1|1766.9|1760.9|180
1603710000000|2020-10-26 11:00:00|1783.9|1777.9|1786.4|1780.4|1786.6|1780.6|1783.4|1777.4|127
1603713600000|2020-10-26 12:00:00|1786.1|1780.1|1776.1|1770.1|1788.4|1782.4|1767.9|1761.9|378
1603717200000|2020-10-26 13:00:00|1775.9|1769.9|1780.6|1774.6|1781.6|1775.6|1773.6|1767.6|466
1603720800000|2020-10-26 14:00:00|1780.4|1774.4|1782.6|1776.6|1786.4|1780.4|1779.4|1773.4|330
1603724400000|2020-10-26 15:00:00|1782.4|1776.4|1782.4|1776.4|1785.6|1779.6|1780.4|1774.4|272
1603728000000|2020-10-26 16:00:00|1782.1|1776.1|1785.6|1779.6|1786.9|1780.9|1782.1|1776.1|239
1603731600000|2020-10-26 17:00:00|1786|1780|1779.6|1773.6|1786|1780|1779.4|1773.4|49
1603760400000|2020-10-27 01:00:00|1782|1770.8|1786.9|1780.9|1789.1|1783.1|1782|1770.8|289
1603764000000|2020-10-27 02:00:00|1787|1781|1789|1783|1789.6|1783.6|1786|1780|163
1603767600000|2020-10-27 03:00:00|1789.3|1783.3|1788.5|1782.5|1789.6|1783.6|1788.4|1782.4|114
1603771200000|2020-10-27 04:00:00|1788.6|1782.6|1785.1|1779.1|1788.6|1782.6|1784.9|1778.9|76
1603774800000|2020-10-27 05:00:00|1785.5|1779.5|1794.6|1788.6|1795.8|1789.8|1785.5|1779.5|80
1603778400000|2020-10-27 06:00:00|1794.8|1788.8|1790.4|1784.4|1795.5|1789.5|1788.1|1782.1|151
1603782000000|2020-10-27 07:00:00|1789.5|1783.5|1780.6|1774.6|1789.5|1783.5|1779.6|1773.6|157
1603785600000|2020-10-27 08:00:00|1780.9|1774.9|1795.6|1789.6|1795.6|1789.6|1780.1|1774.1|168
1603789200000|2020-10-27 09:00:00|1795.4|1789.4|1797.1|1791.1|1801.4|1795.4|1789.1|1783.1|187
1603792800000|2020-10-27 10:00:00|1797.4|1791.4|1798.1|1792.1|1799.9|1793.9|1796.6|1790.6|134
1603796400000|2020-10-27 11:00:00|1798.6|1792.6|1796.9|1790.9|1799.6|1793.6|1788.4|1782.4|137
1603800000000|2020-10-27 12:00:00|1797.1|1791.1|1801.9|1795.9|1806.6|1800.6|1795.1|1789.1|240
1603803600000|2020-10-27 13:00:00|1801.4|1795.4|1793.6|1787.6|1804.1|1798.1|1791.9|1785.9|382
1603807200000|2020-10-27 14:00:00|1793.9|1787.9|1797.4|1791.4|1799.6|1793.6|1791.9|1785.9|246
1603810800000|2020-10-27 15:00:00|1797.6|1791.6|1784.4|1778.4|1797.9|1791.9|1777.1|1771.1|523
1603814400000|2020-10-27 16:00:00|1784.6|1778.6|1782.3|1776.3|1787.9|1781.9|1775.6|1769.6|390
1603818000000|2020-10-27 17:00:00|1782|1776|1781.4|1775.4|1782.3|1776.3|1780.4|1774.4|23
1603846800000|2020-10-28 01:00:00|1784.3|1773|1782.3|1776.3|1784.3|1776.9|1776.9|1770.9|68
1603850400000|2020-10-28 02:00:00|1781.9|1775.9|1780|1774|1787|1781|1779.9|1773.9|89
1603854000000|2020-10-28 03:00:00|1780.3|1774.3|1782.6|1776.6|1783.5|1777.5|1778.8|1772.8|114
1603857600000|2020-10-28 04:00:00|1782.4|1776.4|1781|1775|1782.4|1776.4|1779.6|1773.6|62
1603861200000|2020-10-28 05:00:00|1780.8|1774.8|1789.3|1783.3|1789.4|1783.4|1780.3|1774.3|123
1603864800000|2020-10-28 06:00:00|1789.4|1783.4|1793.1|1787.1|1795.4|1789.4|1789|1783|334
1603868400000|2020-10-28 07:00:00|1792.9|1786.9|1794.1|1788.1|1795.8|1789.8|1791.6|1785.6|127
1603872000000|2020-10-28 08:00:00|1793.9|1787.9|1791.6|1785.6|1796.9|1790.9|1785.9|1779.9|368
1603875600000|2020-10-28 09:00:00|1791.9|1785.9|1793.4|1787.4|1795.6|1789.6|1789.4|1783.4|233
1603879200000|2020-10-28 10:00:00|1793.6|1787.6|1792.9|1786.9|1794.6|1788.6|1790.9|1784.9|212
1603882800000|2020-10-28 11:00:00|1792.6|1786.6|1783.9|1777.9|1792.9|1786.9|1783.4|1777.4|204
1603886400000|2020-10-28 12:00:00|1783.6|1777.6|1787.4|1781.4|1789.4|1783.4|1782.9|1776.9|233
1603890000000|2020-10-28 13:00:00|1787.1|1781.1|1783.6|1777.6|1787.4|1781.4|1782.6|1776.6|322
1603893600000|2020-10-28 14:00:00|1783.4|1777.4|1784.1|1778.1|1788.9|1782.9|1782.9|1776.9|291
1603897200000|2020-10-28 15:00:00|1783.9|1777.9|1792.9|1786.9|1792.9|1786.9|1783.4|1777.4|294
1603900800000|2020-10-28 16:00:00|1792.6|1786.6|1804.3|1798.3|1810.4|1804.4|1791.6|1785.6|461
1603904400000|2020-10-28 17:00:00|1804|1798|1814.1|1808.1|1816.5|1810.5|1802.6|1796.6|83
1603933200000|2020-10-29 01:00:00|1817|1805.8|1809.4|1803.4|1817|1805.8|1801.5|1795.5|185
1603936800000|2020-10-29 02:00:00|1809.3|1803.3|1811.4|1805.4|1813.8|1807.8|1806.5|1800.5|68
1603940400000|2020-10-29 03:00:00|1811.5|1805.5|1814.8|1808.8|1814.9|1808.9|1811.5|1805.5|50
1603944000000|2020-10-29 04:00:00|1814|1808|1814.5|1808.5|1815.9|1809.9|1811.6|1805.6|50
1603947600000|2020-10-29 05:00:00|1813.9|1807.9|1813.5|1807.5|1815.4|1809.4|1813.1|1807.1|42
1603951200000|2020-10-29 06:00:00|1813.6|1807.6|1817.8|1811.8|1820.5|1814.5|1813.6|1807.6|103
1603954800000|2020-10-29 07:00:00|1817.5|1811.5|1818.4|1812.4|1819|1813|1813.1|1807.1|146
1603958400000|2020-10-29 08:00:00|1818.1|1812.1|1824.6|1818.6|1826.1|1820.1|1816.4|1810.4|356
1603962000000|2020-10-29 09:00:00|1824.9|1818.9|1827.4|1821.4|1840.1|1834.1|1824.4|1818.4|396
1603965600000|2020-10-29 10:00:00|1827.1|1821.1|1825.1|1819.1|1827.1|1821.1|1820.1|1814.1|161
1603969200000|2020-10-29 11:00:00|1824.9|1818.9|1809.4|1803.4|1827.6|1821.6|1807.9|1801.9|176
1603972800000|2020-10-29 12:00:00|1809.6|1803.6|1816.6|1810.6|1819.9|1813.9|1807.4|1801.4|431
1603976400000|2020-10-29 13:00:00|1817.1|1811.1|1816.6|1810.6|1821.1|1815.1|1810.1|1804.1|351
1603980000000|2020-10-29 14:00:00|1816.9|1810.9|1823.9|1817.9|1827.1|1821.1|1811.9|1805.9|292
1603983600000|2020-10-29 15:00:00|1824.4|1818.4|1835.4|1829.4|1835.9|1829.9|1824.4|1818.4|381
1603987200000|2020-10-29 16:00:00|1835.6|1829.6|1836.5|1830.5|1847.9|1841.9|1832.4|1826.4|609
1603990800000|2020-10-29 17:00:00|1835.3|1829.3|1835|1829|1836.6|1830.6|1830.3|1824.3|88
1604019600000|2020-10-30 01:00:00|1838.5|1827.3|1831.6|1825.6|1840.1|1834.1|1829.8|1823.8|83
1604023200000|2020-10-30 02:00:00|1831.5|1825.5|1830.9|1824.9|1831.8|1825.8|1830.1|1824.1|20
1604026800000|2020-10-30 03:00:00|1831.1|1825.1|1838|1832|1838|1832|1830.3|1824.3|67
1604030400000|2020-10-30 04:00:00|1838.1|1832.1|1838.3|1832.3|1838.3|1832.3|1837.6|1831.6|19
1604034000000|2020-10-30 05:00:00|1838.6|1832.6|1818.9|1812.9|1839.5|1833.5|1818.4|1812.4|347
1604037600000|2020-10-30 06:00:00|1818.8|1812.8|1818.5|1812.5|1819.9|1813.9|1815|1809|279
1604041200000|2020-10-30 07:00:00|1817.4|1811.4|1822.4|1816.4|1823.3|1817.3|1815.9|1809.9|94
1604044800000|2020-10-30 08:00:00|1822.9|1816.9|1824.4|1818.4|1832.4|1826.4|1819.9|1813.9|389
1604048400000|2020-10-30 09:00:00|1823.5|1817.5|1813.9|1807.9|1828.9|1822.9|1812.4|1806.4|377
1604052000000|2020-10-30 10:00:00|1814.1|1808.1|1813.1|1807.1|1815.4|1809.4|1805.9|1799.9|323
1604055600000|2020-10-30 11:00:00|1812.6|1806.6|1813.6|1807.6|1820.1|1814.1|1811.9|1805.9|213
1604059200000|2020-10-30 12:00:00|1813.4|1807.4|1810.6|1804.6|1817.6|1811.6|1804.4|1798.4|405
1604062800000|2020-10-30 13:00:00|1811.4|1805.4|1805.3|1799.3|1813.4|1807.4|1802.4|1796.4|391
1604066400000|2020-10-30 14:00:00|1805|1799|1820.1|1814.1|1820.1|1814.1|1804.1|1798.1|355
1604070000000|2020-10-30 15:00:00|1820.4|1814.4|1805.4|1799.4|1822.6|1816.6|1804.6|1798.6|417
1604073600000|2020-10-30 16:00:00|1805.1|1799.1|1816.9|1810.9|1824.9|1818.9|1801|1795|514
1604077200000|2020-10-30 17:00:00|1817|1811|1812.5|1806.5|1821|1815|1810.6|1804.6|103
1604278800000|2020-11-02 01:00:00|1815.8|1804.5|1812.9|1806.9|1816.6|1810.6|1810.9|1804.5|88
1604282400000|2020-11-02 02:00:00|1812.6|1806.6|1813.6|1807.6|1816.4|1810.4|1810.8|1804.8|59
1604286000000|2020-11-02 03:00:00|1813.9|1807.9|1811.8|1805.8|1814.8|1808.8|1811.8|1805.8|23
1604289600000|2020-11-02 04:00:00|1812|1806|1811.9|1805.9|1812.5|1806.5|1811.9|1805.9|6
1604293200000|2020-11-02 05:00:00|1811.3|1805.3|1809.1|1803.1|1812.5|1806.5|1807.9|1801.9|38
1604296800000|2020-11-02 06:00:00|1808.6|1802.6|1809.5|1803.5|1809.6|1803.6|1804.1|1798.1|65
1604300400000|2020-11-02 07:00:00|1809.6|1803.6|1806.1|1800.1|1810.5|1804.5|1806|1800|55
1604304000000|2020-11-02 08:00:00|1806.4|1800.4|1797.1|1791.1|1806.4|1800.4|1786.1|1780.1|408
1604307600000|2020-11-02 09:00:00|1796.9|1790.9|1793.9|1787.9|1798.6|1792.6|1789.4|1783.4|234
1604311200000|2020-11-02 10:00:00|1793.6|1787.6|1792.9|1786.9|1796.1|1790.1|1789.4|1783.4|131
1604314800000|2020-11-02 11:00:00|1793.1|1787.1|1793.1|1787.1|1797.4|1791.4|1790.4|1784.4|93
1604318400000|2020-11-02 12:00:00|1793.4|1787.4|1795.1|1789.1|1797.4|1791.4|1790.4|1784.4|283
1604322000000|2020-11-02 13:00:00|1795.4|1789.4|1796.8|1790.8|1801.8|1795.8|1794.1|1788.1|434
1604325600000|2020-11-02 14:00:00|1797|1791|1796.6|1790.6|1797.3|1791.3|1790.4|1784.4|325
1604329200000|2020-11-02 15:00:00|1796.9|1790.9|1805.9|1799.9|1810.6|1804.6|1793.9|1787.9|457
1604332800000|2020-11-02 16:00:00|1806.1|1800.1|1802.9|1796.9|1809.4|1803.4|1796.9|1790.9|370
1604336400000|2020-11-02 17:00:00|1801.4|1795.4|1800.3|1794.3|1801.6|1795.6|1799.8|1793.8|40
1604365200000|2020-11-03 01:00:00|1802.3|1796.3|1805.3|1799.3|1806.6|1800.6|1795|1789|130
1604368800000|2020-11-03 02:00:00|1805.4|1799.4|1811|1805|1812|1806|1805.4|1799.4|100
1604372400000|2020-11-03 03:00:00|1811.1|1805.1|1809.5|1803.5|1812.1|1806.1|1807|1801|58
1604376000000|2020-11-03 04:00:00|1808.8|1802.8|1810|1804|1810.4|1804.4|1808.8|1802.8|7
1604379600000|2020-11-03 05:00:00|1810.1|1804.1|1812.3|1806.3|1812.4|1806.4|1809.3|1803.3|33
1604383200000|2020-11-03 06:00:00|1812.5|1806.5|1809|1803|1814.1|1808.1|1808.1|1802.1|63
1604386800000|2020-11-03 07:00:00|1808.8|1802.8|1809.1|1803.1|1812.5|1806.5|1807.9|1801.9|106
1604390400000|2020-11-03 08:00:00|1808.9|1802.9|1821|1815|1824.8|1818.8|1805.9|1799.9|412
1604394000000|2020-11-03 09:00:00|1820.8|1814.8|1824.3|1818.3|1826.3|1820.3|1817.1|1811.1|311
1604397600000|2020-11-03 10:00:00|1824.4|1818.4|1823.1|1817.1|1826|1820|1820.9|1814.9|207
1604401200000|2020-11-03 11:00:00|1823.4|1817.4|1823.4|1817.4|1827.1|1821.1|1822.1|1816.1|106
1604404800000|2020-11-03 12:00:00|1822.9|1816.9|1823.9|1817.9|1825.4|1819.4|1820.6|1814.6|194
1604408400000|2020-11-03 13:00:00|1824.1|1818.1|1822.6|1816.6|1824.6|1818.6|1818.6|1812.6|416
1604412000000|2020-11-03 14:00:00|1822.4|1816.4|1818.6|1812.6|1830.4|1824.4|1817.4|1811.4|513
1604415600000|2020-11-03 15:00:00|1818.4|1812.4|1815.4|1809.4|1823.4|1817.4|1809.1|1803.1|467
1604419200000|2020-11-03 16:00:00|1815.6|1809.6|1813.1|1807.1|1818.1|1812.1|1809.6|1803.6|332
1604422800000|2020-11-03 17:00:00|1812.4|1806.4|1809.9|1803.9|1813.1|1807.1|1809.9|1803.9|42
1604451600000|2020-11-04 01:00:00|1806|1800|1807|1801|1815.5|1809.5|1801.4|1795.4|382
1604455200000|2020-11-04 02:00:00|1806.9|1800.9|1788.6|1782.6|1806.9|1800.9|1779.9|1773.9|305
1604458800000|2020-11-04 03:00:00|1788.5|1782.5|1806.9|1800.9|1810.9|1804.9|1788.5|1782.5|183
1604462400000|2020-11-04 04:00:00|1806.4|1800.4|1808.6|1802.6|1809.6|1803.6|1806.1|1800.1|100
1604466000000|2020-11-04 05:00:00|1808.4|1802.4|1811.4|1805.4|1814.4|1808.4|1807.1|1801.1|69
1604469600000|2020-11-04 06:00:00|1811.1|1805.1|1810.6|1804.6|1816.6|1810.6|1807.1|1801.1|250
1604473200000|2020-11-04 07:00:00|1810.4|1804.4|1799.8|1793.8|1810.4|1804.4|1792.6|1786.6|196
1604476800000|2020-11-04 08:00:00|1799.5|1793.5|1803.8|1797.8|1809|1803|1798.8|1792.8|293
1604480400000|2020-11-04 09:00:00|1803.3|1797.3|1810.5|1804.5|1817|1811|1802|1796|228
1604484000000|2020-11-04 10:00:00|1810.3|1804.3|1812.8|1806.8|1816|1810|1808|1802|118
1604487600000|2020-11-04 11:00:00|1813|1807|1818.5|1812.5|1819.8|1813.8|1809.8|1803.8|122
1604491200000|2020-11-04 12:00:00|1817.8|1811.8|1829.5|1823.5|1830.5|1824.5|1817.3|1811.3|345
1604494800000|2020-11-04 13:00:00|1830|1824|1821|1815|1831.5|1825.5|1821|1815|352
1604498400000|2020-11-04 14:00:00|1820.5|1814.5|1829.5|1823.5|1829.8|1823.8|1818|1812|258
1604502000000|2020-11-04 15:00:00|1828.8|1822.8|1838|1832|1838|1832|1827.5|1821.5|233
1604505600000|2020-11-04 16:00:00|1838.3|1832.3|1834.8|1828.8|1851.3|1845.3|1832|1826|496
1604509200000|2020-11-04 17:00:00|1834.5|1828.5|1837.1|1831.1|1838.6|1832.6|1833.3|1827.3|36
1604538000000|2020-11-05 01:00:00|1841.6|1835.6|1833.1|1827.1|1841.6|1835.6|1832.6|1826.6|69
1604541600000|2020-11-05 02:00:00|1833.4|1827.4|1840.9|1834.9|1840.9|1834.9|1833.4|1827.4|80
1604545200000|2020-11-05 03:00:00|1840.4|1834.4|1841.4|1835.4|1841.6|1835.6|1837.6|1831.6|47
1604548800000|2020-11-05 04:00:00|1840.9|1834.9|1840.4|1834.4|1841.4|1835.4|1840.1|1834.1|10
1604552400000|2020-11-05 05:00:00|1840.1|1834.1|1847.1|1841.1|1847.4|1841.4|1840.1|1834.1|130
1604556000000|2020-11-05 06:00:00|1847.4|1841.4|1841.1|1835.1|1849.6|1843.6|1840.9|1834.9|193
1604559600000|2020-11-05 07:00:00|1842.1|1836.1|1841.5|1835.5|1843.6|1837.6|1838.1|1832.1|101
1604563200000|2020-11-05 08:00:00|1841.3|1835.3|1835.3|1829.3|1841.3|1835.3|1831.3|1825.3|268
1604566800000|2020-11-05 09:00:00|1835|1829|1831.5|1825.5|1837.5|1831.5|1828.8|1822.8|230
1604570400000|2020-11-05 10:00:00|1831.8|1825.8|1835.8|1829.8|1835.8|1829.8|1830.5|1824.5|94
1604574000000|2020-11-05 11:00:00|1836.3|1830.3|1840|1834|1842.5|1836.5|1836.3|1830.3|110
1604577600000|2020-11-05 12:00:00|1839.8|1833.8|1854.5|1848.5|1857|1851|1838.5|1832.5|207
1604581200000|2020-11-05 13:00:00|1854.8|1848.8|1854|1848|1858.5|1852.5|1847.4|1841.4|340
1604584800000|2020-11-05 14:00:00|1854.3|1848.3|1856.8|1850.8|1858.5|1852.5|1851|1845|183
1604588400000|2020-11-05 15:00:00|1857.3|1851.3|1858.3|1852.3|1861.5|1855.5|1854.3|1848.3|244
1604592000000|2020-11-05 16:00:00|1858.8|1852.8|1839|1833|1866.8|1860.8|1839|1833|483
1604595600000|2020-11-05 17:00:00|1838.8|1832.8|1845.9|1839.9|1845.9|1839.9|1838.3|1832.3|79
1604624400000|2020-11-06 01:00:00|1842.4|1836.4|1844.1|1838.1|1845.4|1839.4|1841.4|1835.4|86
1604628000000|2020-11-06 02:00:00|1844.4|1838.4|1833.4|1827.4|1844.4|1838.4|1832.6|1826.6|67
1604631600000|2020-11-06 03:00:00|1833.6|1827.6|1833.6|1827.6|1834.4|1828.4|1831.6|1825.6|25
1604635200000|2020-11-06 04:00:00|1833.9|1827.9|1833.6|1827.6|1834.1|1828.1|1832.4|1826.4|13
1604638800000|2020-11-06 05:00:00|1833.9|1827.9|1830.1|1824.1|1835.6|1829.6|1828.9|1822.9|172
1604642400000|2020-11-06 06:00:00|1830.9|1824.9|1835.6|1829.6|1836.4|1830.4|1829.4|1823.4|119
1604646000000|2020-11-06 07:00:00|1836.1|1830.1|1844.8|1838.8|1844.8|1838.8|1835.6|1829.6|81
1604649600000|2020-11-06 08:00:00|1845|1839|1854.5|1848.5|1856.8|1850.8|1845|1839|342
1604653200000|2020-11-06 09:00:00|1854.3|1848.3|1859.5|1853.5|1861.5|1855.5|1854.3|1848.3|194
1604656800000|2020-11-06 10:00:00|1859.8|1853.8|1862|1856|1862.8|1856.8|1858.5|1852.5|169
1604660400000|2020-11-06 11:00:00|1862.3|1856.3|1862.5|1856.5|1865.8|1859.8|1860.5|1854.5|182
1604664000000|2020-11-06 12:00:00|1862.8|1856.8|1854.3|1848.3|1864.3|1858.3|1851.6|1845.6|283
1604667600000|2020-11-06 13:00:00|1854|1848|1864.5|1858.5|1865.3|1859.3|1854|1848|474
1604671200000|2020-11-06 14:00:00|1865|1859|1853.9|1847.9|1865.4|1859.4|1851.1|1845.1|484
1604674800000|2020-11-06 15:00:00|1854|1848|1855.9|1849.9|1859.4|1853.4|1854|1848|340
1604678400000|2020-11-06 16:00:00|1856.1|1850.1|1837|1831|1859.4|1853.4|1835.8|1829.8|625
1604682000000|2020-11-06 17:00:00|1837.3|1831.3|1833.6|1827.6|1837.3|1831.3|1829.3|1823.3|106
1604883600000|2020-11-09 01:00:00|1838.3|1827|1847.4|1841.4|1855|1849|1838.3|1827|359
1604887200000|2020-11-09 02:00:00|1847.3|1841.3|1848.6|1842.6|1853.5|1847.5|1846.8|1840.8|165
1604890800000|2020-11-09 03:00:00|1848.8|1842.8|1857.4|1851.4|1857.4|1851.4|1848.8|1842.8|240
1604894400000|2020-11-09 04:00:00|1857.3|1851.3|1859|1853|1859.5|1853.5|1857|1851|27
1604898000000|2020-11-09 05:00:00|1859.4|1853.4|1859.6|1853.6|1861.5|1855.5|1857|1851|88
1604901600000|2020-11-09 06:00:00|1859.4|1853.4|1858.8|1852.8|1860.1|1854.1|1853.9|1847.9|140
1604905200000|2020-11-09 07:00:00|1859|1853|1854.8|1848.8|1859.3|1853.3|1852.6|1846.6|59
1604908800000|2020-11-09 08:00:00|1854.9|1848.9|1855.9|1849.9|1857.4|1851.4|1842.8|1836.8|433
1604912400000|2020-11-09 09:00:00|1855.6|1849.6|1850.9|1844.9|1855.9|1849.9|1843.6|1837.6|319
1604916000000|2020-11-09 10:00:00|1850.6|1844.6|1851.4|1845.4|1851.9|1845.9|1846.1|1840.1|182
1604919600000|2020-11-09 11:00:00|1851.6|1845.6|1859.3|1853.3|1859.8|1853.8|1850.9|1844.9|329
1604923200000|2020-11-09 12:00:00|1859.5|1853.5|1862|1856|1862.5|1856.5|1854.8|1848.8|347
1604926800000|2020-11-09 13:00:00|1861.5|1855.5|1862|1856|1866|1860|1858.3|1852.3|476
1604930400000|2020-11-09 14:00:00|1862.3|1856.3|1860|1854|1867|1861|1856.5|1850.5|424
1604934000000|2020-11-09 15:00:00|1859.8|1853.8|1844|1838|1863.5|1857.5|1836.8|1830.8|547
1604937600000|2020-11-09 16:00:00|1844.5|1838.5|1833.5|1827.5|1844.5|1838.5|1829.5|1823.5|531
1604941200000|2020-11-09 17:00:00|1833.6|1827.6|1838.3|1832.3|1839.9|1833.9|1833.5|1827.5|59
1604970000000|2020-11-10 01:00:00|1838.1|1832.1|1841.9|1835.9|1842.3|1836.3|1834.9|1828.9|194
1604973600000|2020-11-10 02:00:00|1841.4|1835.4|1840.4|1834.4|1843.3|1837.3|1838.3|1832.3|94
1604977200000|2020-11-10 03:00:00|1840.6|1834.6|1834.9|1828.9|1841.4|1835.4|1833.1|1827.1|101
1604980800000|2020-11-10 04:00:00|1835.3|1829.3|1837.3|1831.3|1837.3|1831.3|1834.9|1828.9|16
1604984400000|2020-11-10 05:00:00|1837.6|1831.6|1830.6|1824.6|1839.4|1833.4|1829.8|1823.8|142
1604988000000|2020-11-10 06:00:00|1830.5|1824.5|1832|1826|1838.4|1832.4|1829.8|1823.8|117
1604991600000|2020-11-10 07:00:00|1832.5|1826.5|1834|1828|1834.5|1828.5|1831.4|1825.4|65
1604995200000|2020-11-10 08:00:00|1834.3|1828.3|1843.5|1837.5|1844.5|1838.5|1832.5|1826.5|389
1604998800000|2020-11-10 09:00:00|1843.8|1837.8|1839.6|1833.6|1844.8|1838.8|1838|1832|259
1605002400000|2020-11-10 10:00:00|1839.4|1833.4|1838.3|1832.3|1842|1836|1832.3|1826.3|237
1605006000000|2020-11-10 11:00:00|1838|1832|1838.5|1832.5|1840.8|1834.8|1837.3|1831.3|106
1605009600000|2020-11-10 12:00:00|1838|1832|1836.1|1830.1|1841.8|1835.8|1834.5|1828.5|277
1605013200000|2020-11-10 13:00:00|1836|1830|1842.8|1836.8|1847.8|1841.8|1835.9|1829.9|617
1605016800000|2020-11-10 14:00:00|1842.3|1836.3|1853.6|1847.6|1856|1850|1841.6|1835.6|619
1605020400000|2020-11-10 15:00:00|1853.5|1847.5|1850.1|1844.1|1855.5|1849.5|1844.3|1838.3|664
1605024000000|2020-11-10 16:00:00|1850|1844|1861.5|1855.5|1862.3|1856.3|1843.8|1837.8|655
1605027600000|2020-11-10 17:00:00|1861.1|1855.1|1868.9|1862.9|1868.9|1862.9|1861.1|1855.1|53
1605056400000|2020-11-11 01:00:00|1864.3|1858.3|1865.4|1859.4|1865.9|1859.9|1863.1|1857.1|35
1605060000000|2020-11-11 02:00:00|1866.1|1860.1|1869.9|1863.9|1871.1|1865.1|1865.4|1859.4|85
1605063600000|2020-11-11 03:00:00|1869.6|1863.6|1868.4|1862.4|1870.3|1864.3|1867.3|1861.3|55
1605067200000|2020-11-11 04:00:00|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1868.1|1862.1|1
1605070800000|2020-11-11 05:00:00|1868.4|1862.4|1867.9|1861.9|1869|1863|1867.6|1861.6|16
1605074400000|2020-11-11 06:00:00|1868.4|1862.4|1867.4|1861.4|1868.6|1862.6|1865.3|1859.3|147
1605078000000|2020-11-11 07:00:00|1867.5|1861.5|1873.8|1867.8|1875.9|1869.9|1867.5|1861.5|95
1605081600000|2020-11-11 08:00:00|1874|1868|1870|1864|1877.4|1871.4|1867.3|1861.3|325
1605085200000|2020-11-11 09:00:00|1870.3|1864.3|1875.4|1869.4|1876.3|1870.3|1870|1864|187
1605088800000|2020-11-11 10:00:00|1875.6|1869.6|1877.4|1871.4|1878.3|1872.3|1875.5|1869.5|145
1605092400000|2020-11-11 11:00:00|1877.5|1871.5|1872.5|1866.5|1877.9|1871.9|1870.5|1864.5|176
1605096000000|2020-11-11 12:00:00|1872.3|1866.3|1872.9|1866.9|1874.8|1868.8|1870|1864|326
1605099600000|2020-11-11 13:00:00|1873|1867|1858.9|1852.9|1873|1867|1855.3|1849.3|617
1605103200000|2020-11-11 14:00:00|1858.8|1852.8|1855.9|1849.9|1860.6|1854.6|1855.5|1849.5|385
1605106800000|2020-11-11 15:00:00|1856|1850|1860.1|1854.1|1860.6|1854.6|1854.4|1848.4|302
1605110400000|2020-11-11 16:00:00|1859.9|1853.9|1871.9|1865.9|1880.1|1874.1|1859.1|1853.1|410
1605114000000|2020-11-11 17:00:00|1871.6|1865.6|1875.5|1869.5|1876.1|1870.1|1870.9|1864.9|56
1605142800000|2020-11-12 01:00:00|1871.1|1865.1|1875.4|1869.4|1876.4|1870.4|1871.1|1865.1|89
1605146400000|2020-11-12 02:00:00|1875.5|1869.5|1872.4|1866.4|1875.5|1869.5|1870.9|1864.9|69
1605150000000|2020-11-12 03:00:00|1871.6|1865.6|1872.1|1866.1|1874|1868|1870.3|1864.3|44
1605153600000|2020-11-12 04:00:00|1872|1866|1873.9|1867.9|1874.9|1868.9|1872|1866|26
1605157200000|2020-11-12 05:00:00|1874|1868|1873.1|1867.1|1876.8|1870.8|1873|1867|52
1605160800000|2020-11-12 06:00:00|1873.3|1867.3|1869.3|1863.3|1875.5|1869.5|1868|1862|490
1605164400000|2020-11-12 07:00:00|1868.9|1862.9|1873.4|1867.4|1873.4|1867.4|1867.4|1861.4|122
1605168000000|2020-11-12 08:00:00|1873.6|1867.6|1876.1|1870.1|1877.9|1871.9|1872.6|1866.6|280
1605171600000|2020-11-12 09:00:00|1876.4|1870.4|1876.6|1870.6|1877.9|1871.9|1867.1|1861.1|265
1605175200000|2020-11-12 10:00:00|1877.1|1871.1|1883.6|1877.6|1884.1|1878.1|1876.6|1870.6|96
1605178800000|2020-11-12 11:00:00|1883.9|1877.9|1886.9|1880.9|1888.4|1882.4|1883.9|1877.9|146
1605182400000|2020-11-12 12:00:00|1887.1|1881.1|1886.4|1880.4|1888.9|1882.9|1884.6|1878.6|247
1605186000000|2020-11-12 13:00:00|1886.6|1880.6|1895.4|1889.4|1896.1|1890.1|1884.4|1878.4|419
1605189600000|2020-11-12 14:00:00|1895.6|1889.6|1894.1|1888.1|1896.9|1890.9|1889.4|1883.4|267
1605193200000|2020-11-12 15:00:00|1894.4|1888.4|1894.9|1888.9|1897.9|1891.9|1894.1|1888.1|236
1605196800000|2020-11-12 16:00:00|1894.6|1888.6|1896.4|1890.4|1906.6|1900.6|1893.1|1887.1|416
1605200400000|2020-11-12 17:00:00|1896.1|1890.1|1886.1|1880.1|1898.4|1892.4|1886.1|1880.1|181
1605229200000|2020-11-13 01:00:00|1892.8|1886.8|1893.3|1887.3|1898|1892|1889.9|1883.9|206
1605232800000|2020-11-13 02:00:00|1893.4|1887.4|1890.6|1884.6|1893.4|1887.4|1888.5|1882.5|54
1605236400000|2020-11-13 03:00:00|1891.1|1885.1|1889.8|1883.8|1891.1|1885.1|1888.3|1882.3|27
1605240000000|2020-11-13 04:00:00|1889.5|1883.5|1894.6|1888.6|1894.6|1888.6|1889.3|1883.3|35
1605243600000|2020-11-13 05:00:00|1894.4|1888.4|1893.5|1887.5|1897.8|1891.8|1893.3|1887.3|72
1605247200000|2020-11-13 06:00:00|1893.6|1887.6|1900.1|1894.1|1901.3|1895.3|1893.6|1887.6|86
1605250800000|2020-11-13 07:00:00|1900.3|1894.3|1906.4|1900.4|1907.1|1901.1|1899.9|1893.9|145
1605254400000|2020-11-13 08:00:00|1906.1|1900.1|1910.6|1904.6|1915.9|1909.9|1904.9|1898.9|320
1605258000000|2020-11-13 09:00:00|1910.1|1904.1|1915.4|1909.4|1916.6|1910.6|1909.9|1903.9|210
1605261600000|2020-11-13 10:00:00|1915.6|1909.6|1914.9|1908.9|1918.4|1912.4|1913.4|1907.4|223
1605265200000|2020-11-13 11:00:00|1914.6|1908.6|1915.9|1909.9|1916.6|1910.6|1911.6|1905.6|196
1605268800000|2020-11-13 12:00:00|1916.1|1910.1|1906.9|1900.9|1916.1|1910.1|1905.9|1899.9|296
1605272400000|2020-11-13 13:00:00|1906.6|1900.6|1905.1|1899.1|1906.9|1900.9|1897.6|1891.6|507
1605276000000|2020-11-13 14:00:00|1904.9|1898.9|1911.4|1905.4|1912.6|1906.6|1900.4|1894.4|489
1605279600000|2020-11-13 15:00:00|1911.6|1905.6|1912.1|1906.1|1912.9|1906.9|1908.1|1902.1|436
1605283200000|2020-11-13 16:00:00|1911.9|1905.9|1895.1|1889.1|1912.6|1906.6|1892.9|1886.9|541
1605286800000|2020-11-13 17:00:00|1895.4|1889.4|1902.8|1896.8|1902.8|1896.8|1893.1|1887.1|78
1605488400000|2020-11-16 01:00:00|1910.5|1899.3|1912|1906|1912|1906|1907.9|1899.3|65
1605492000000|2020-11-16 02:00:00|1912.1|1906.1|1911.5|1905.5|1916.1|1910.1|1909.3|1903.3|85
1605495600000|2020-11-16 03:00:00|1911.6|1905.6|1913.1|1907.1|1913.5|1907.5|1908.9|1902.9|45
1605499200000|2020-11-16 04:00:00|1912.8|1906.8|1912.9|1906.9|1912.9|1906.9|1911.9|1905.9|21
1605502800000|2020-11-16 05:00:00|1912.6|1906.6|1907.3|1901.3|1912.9|1906.9|1906.4|1900.4|72
1605506400000|2020-11-16 06:00:00|1907.1|1901.1|1905.5|1899.5|1907.4|1901.4|1899.9|1893.9|138
1605510000000|2020-11-16 07:00:00|1905.6|1899.6|1907.4|1901.4|1907.9|1901.9|1903.1|1897.1|95
1605513600000|2020-11-16 08:00:00|1907.1|1901.1|1901.4|1895.4|1909.1|1903.1|1898.1|1892.1|362
1605517200000|2020-11-16 09:00:00|1901.6|1895.6|1898.6|1892.6|1904.4|1898.4|1890.9|1884.9|327
1605520800000|2020-11-16 10:00:00|1899.4|1893.4|1901.1|1895.1|1902.4|1896.4|1893.9|1887.9|169
1605524400000|2020-11-16 11:00:00|1900.9|1894.9|1908.5|1902.5|1909|1903|1900.1|1894.1|239
1605528000000|2020-11-16 12:00:00|1908|1902|1907.4|1901.4|1909.5|1903.5|1905.9|1899.9|272
1605531600000|2020-11-16 13:00:00|1907.6|1901.6|1903.9|1897.9|1909.1|1903.1|1902.6|1896.6|365
1605535200000|2020-11-16 14:00:00|1903.6|1897.6|1901.9|1895.9|1910.6|1904.6|1901.4|1895.4|461
1605538800000|2020-11-16 15:00:00|1901.6|1895.6|1918.4|1912.4|1918.9|1912.9|1900.9|1894.9|423
1605542400000|2020-11-16 16:00:00|1918.6|1912.6|1916.1|1910.1|1918.9|1912.9|1910.6|1904.6|466
1605546000000|2020-11-16 17:00:00|1916.4|1910.4|1914.9|1908.9|1917.9|1911.9|1913.9|1907.9|35
1605574800000|2020-11-17 01:00:00|1916.1|1910.1|1912.4|1906.4|1918|1912|1911.3|1905.3|247
1605578400000|2020-11-17 02:00:00|1912.3|1906.3|1910.4|1904.4|1912.8|1906.8|1908.3|1902.3|103
1605582000000|2020-11-17 03:00:00|1910.6|1904.6|1910.1|1904.1|1912.8|1906.8|1910|1904|25
1605585600000|2020-11-17 04:00:00|1909.8|1903.8|1909.8|1903.8|1909.8|1903.8|1909.8|1903.8|1
1605589200000|2020-11-17 05:00:00|1910|1904|1913.5|1907.5|1913.5|1907.5|1908.4|1902.4|50
1605592800000|2020-11-17 06:00:00|1913.4|1907.4|1912.9|1906.9|1913.6|1907.6|1910|1904|68
1605596400000|2020-11-17 07:00:00|1912.8|1906.8|1911.6|1905.6|1913.3|1907.3|1909.9|1903.9|72
1605600000000|2020-11-17 08:00:00|1911.9|1905.9|1924.9|1918.9|1926.9|1920.9|1910.9|1904.9|414
1605603600000|2020-11-17 09:00:00|1924.4|1918.4|1926.1|1920.1|1927.4|1921.4|1921.1|1915.1|285
1605607200000|2020-11-17 10:00:00|1926.4|1920.4|1923.1|1917.1|1926.4|1920.4|1918.9|1912.9|141
1605610800000|2020-11-17 11:00:00|1922.9|1916.9|1924.6|1918.6|1924.9|1918.9|1919.9|1913.9|137
1605614400000|2020-11-17 12:00:00|1924.9|1918.9|1924.6|1918.6|1926.6|1920.6|1923.1|1917.1|255
1605618000000|2020-11-17 13:00:00|1924.9|1918.9|1928.6|1922.6|1930.9|1924.9|1919.6|1913.6|440
1605621600000|2020-11-17 14:00:00|1928.4|1922.4|1925.4|1919.4|1928.9|1922.9|1923.9|1917.9|248
1605625200000|2020-11-17 15:00:00|1925.6|1919.6|1946.6|1940.6|1949.1|1943.1|1925.6|1919.6|623
1605628800000|2020-11-17 16:00:00|1946.9|1940.9|1940.4|1934.4|1949.4|1943.4|1938.4|1932.4|543
1605632400000|2020-11-17 17:00:00|1940.1|1934.1|1942.9|1936.9|1943.6|1937.6|1937.9|1931.9|67
1605661200000|2020-11-18 01:00:00|1947.8|1941.8|1946.1|1940.1|1949.4|1943.4|1943.4|1937.4|164
1605664800000|2020-11-18 02:00:00|1946.3|1940.3|1946|1940|1948.3|1942.3|1946|1940|30
1605668400000|2020-11-18 03:00:00|1946.3|1940.3|1946.9|1940.9|1949.1|1943.1|1946.3|1940.3|40
1605672000000|2020-11-18 04:00:00|1946.6|1940.6|1946.9|1940.9|1947.5|1941.5|1946.6|1940.6|6
1605675600000|2020-11-18 05:00:00|1947|1941|1945.1|1939.1|1947.8|1941.8|1944.9|1938.9|64
1605679200000|2020-11-18 06:00:00|1945.4|1939.4|1949.4|1943.4|1950|1944|1944.8|1938.8|102
1605682800000|2020-11-18 07:00:00|1950|1944|1955.6|1949.6|1961.4|1955.4|1950|1944|125
1605686400000|2020-11-18 08:00:00|1955.9|1949.9|1942.4|1936.4|1964.4|1958.4|1941.4|1935.4|375
1605690000000|2020-11-18 09:00:00|1942.1|1936.1|1941.6|1935.6|1946.9|1940.9|1938.6|1932.6|250
1605693600000|2020-11-18 10:00:00|1941.9|1935.9|1944.6|1938.6|1947.1|1941.1|1938.9|1932.9|139
1605697200000|2020-11-18 11:00:00|1944.4|1938.4|1944.4|1938.4|1945.4|1939.4|1941.6|1935.6|107
1605700800000|2020-11-18 12:00:00|1944.1|1938.1|1942.9|1936.9|1946.6|1940.6|1939.6|1933.6|204
1605704400000|2020-11-18 13:00:00|1942.6|1936.6|1939.9|1933.9|1944.1|1938.1|1938.6|1932.6|421
1605708000000|2020-11-18 14:00:00|1939.6|1933.6|1936.9|1930.9|1943.6|1937.6|1935.9|1929.9|319
1605711600000|2020-11-18 15:00:00|1936.6|1930.6|1947.4|1941.4|1950.6|1944.6|1936.4|1930.4|306
1605715200000|2020-11-18 16:00:00|1947.1|1941.1|1956.9|1950.9|1961.4|1955.4|1945.6|1939.6|370
1605718800000|2020-11-18 17:00:00|1955.4|1949.4|1956.3|1950.3|1958.9|1952.9|1951.9|1945.9|63
1605747600000|2020-11-19 01:00:00|1954.9|1948.9|1948.8|1942.8|1956.4|1950.4|1947.5|1941.5|229
1605751200000|2020-11-19 02:00:00|1947.9|1941.9|1948|1942|1948.9|1942.9|1944.8|1938.8|110
1605754800000|2020-11-19 03:00:00|1948.3|1942.3|1947.4|1941.4|1950.4|1944.4|1946.5|1940.5|45
1605762000000|2020-11-19 05:00:00|1946.8|1940.8|1951.3|1945.3|1951.5|1945.5|1945.5|1939.5|69
1605765600000|2020-11-19 06:00:00|1952.4|1946.4|1957|1951|1959.9|1953.9|1951|1945|159
1605769200000|2020-11-19 07:00:00|1956.9|1950.9|1959.1|1953.1|1961.8|1955.8|1956.5|1950.5|93
1605772800000|2020-11-19 08:00:00|1959.4|1953.4|1957.9|1951.9|1976.1|1970.1|1955.1|1949.1|376
1605776400000|2020-11-19 09:00:00|1959.6|1953.6|1961.4|1955.4|1964.4|1958.4|1958.9|1952.9|142
1605780000000|2020-11-19 10:00:00|1961.6|1955.6|1965.9|1959.9|1968.6|1962.6|1961.4|1955.4|162
1605783600000|2020-11-19 11:00:00|1966.6|1960.6|1972.4|1966.4|1972.9|1966.9|1964.1|1958.1|154
1605787200000|2020-11-19 12:00:00|1972.6|1966.6|1971.4|1965.4|1975.1|1969.1|1969.6|1963.6|281
1605790800000|2020-11-19 13:00:00|1971.9|1965.9|1980.9|1974.9|1985.9|1979.9|1970.4|1964.4|678
1605794400000|2020-11-19 14:00:00|1981.1|1975.1|1987.1|1981.1|1987.9|1981.9|1979.6|1973.6|275
1605798000000|2020-11-19 15:00:00|1987.4|1981.4|1989.4|1983.4|1990.6|1984.6|1985.1|1979.1|417
1605801600000|2020-11-19 16:00:00|1989.1|1983.1|1973.9|1967.9|1993.1|1987.1|1971.4|1965.4|389
1605805200000|2020-11-19 17:00:00|1973.6|1967.6|1978.8|1972.8|1978.8|1972.8|1971.9|1965.9|100
1605834000000|2020-11-20 01:00:00|1974.5|1968.5|1981.3|1975.3|1983.3|1977.3|1974.5|1968.5|277
1605837600000|2020-11-20 02:00:00|1981|1975|1982.9|1976.9|1983.1|1977.1|1977.4|1971.4|189
1605841200000|2020-11-20 03:00:00|1983|1977|1983.8|1977.8|1989.9|1983.9|1983|1977|78
1605844800000|2020-11-20 04:00:00|1983.5|1977.5|1984|1978|1984.4|1978.4|1983.4|1977.4|9
1605848400000|2020-11-20 05:00:00|1983.9|1977.9|1987|1981|1987.6|1981.6|1983.1|1977.1|54
1605852000000|2020-11-20 06:00:00|1987.3|1981.3|2005.5|1999.5|2006.4|2000.4|1985.8|1979.8|272
1605855600000|2020-11-20 07:00:00|2005.3|1999.3|1996.4|1990.4|2005.3|1999.3|1992.5|1986.5|176
1605859200000|2020-11-20 08:00:00|1996.6|1990.6|2002.9|1996.9|2007.9|2001.9|1995.9|1989.9|385
1605862800000|2020-11-20 09:00:00|2003.1|1997.1|2010.1|2004.1|2012.9|2006.9|2003.1|1997.1|290
1605866400000|2020-11-20 10:00:00|2009.6|2003.6|2010.9|2004.9|2011.9|2005.9|2005.6|1999.6|180
1605870000000|2020-11-20 11:00:00|2011.1|2005.1|2009.4|2003.4|2012.6|2006.6|2009.1|2003.1|150
1605873600000|2020-11-20 12:00:00|2009.6|2003.6|2006.9|2000.9|2010.6|2004.6|2004.6|1998.6|248
1605877200000|2020-11-20 13:00:00|2007.1|2001.1|2022.1|2016.1|2025.4|2019.4|2006.9|2000.9|855
1605880800000|2020-11-20 14:00:00|2022.6|2016.6|2032.4|2026.4|2035.1|2029.1|2021.9|2015.9|611
1605884400000|2020-11-20 15:00:00|2032.6|2026.6|2029.9|2023.9|2041.1|2035.1|2022.9|2016.9|665
1605888000000|2020-11-20 16:00:00|2030.1|2024.1|2028.9|2022.9|2034.1|2028.1|2013.1|2007.1|692
1605891600000|2020-11-20 17:00:00|2029.1|2023.1|2034.9|2028.9|2034.9|2028.9|2026.9|2020.9|56
1606093200000|2020-11-23 01:00:00|2034.3|2023|2023.6|2017.6|2034.3|2023|2021.9|2015.9|192
1606096800000|2020-11-23 02:00:00|2023.9|2017.9|2024.3|2018.3|2027.3|2021.3|2021.3|2015.3|251
1606100400000|2020-11-23 03:00:00|2023.6|2017.6|2022.3|2016.3|2024.3|2018.3|2021.9|2015.9|40
1606104000000|2020-11-23 04:00:00|2022.4|2016.4|2024|2018|2024.4|2018.4|2022.3|2016.3|26
1606107600000|2020-11-23 05:00:00|2023.9|2017.9|2022.4|2016.4|2023.9|2017.9|2019.5|2013.5|185
1606111200000|2020-11-23 06:00:00|2022.1|2016.1|2010.8|2004.8|2022.9|2016.9|2009.5|2003.5|253
1606114800000|2020-11-23 07:00:00|2010.9|2004.9|2007.9|2001.9|2011.6|2005.6|2004.3|1998.3|85
1606118400000|2020-11-23 08:00:00|2008.1|2002.1|2020.4|2014.4|2023.1|2017.1|2008.1|2002.1|315
1606122000000|2020-11-23 09:00:00|2020.6|2014.6|2012.1|2006.1|2022.6|2016.6|2012.1|2006.1|191
1606125600000|2020-11-23 10:00:00|2012.4|2006.4|2011.4|2005.4|2018.9|2012.9|2011.4|2005.4|204
1606129200000|2020-11-23 11:00:00|2011.6|2005.6|2009.4|2003.4|2014.6|2008.6|2008.4|2002.4|129
1606132800000|2020-11-23 12:00:00|2009.6|2003.6|2009.6|2003.6|2010.4|2004.4|2006.1|2000.1|234
1606136400000|2020-11-23 13:00:00|2009.9|2003.9|2018.4|2012.4|2019.1|2013.1|2008.1|2002.1|494
1606140000000|2020-11-23 14:00:00|2018.6|2012.6|2007.4|2001.4|2020.6|2014.6|2006.9|2000.9|475
1606143600000|2020-11-23 15:00:00|2007.1|2001.1|2012.4|2006.4|2016.1|2010.1|2001.4|1995.4|577
1606147200000|2020-11-23 16:00:00|2011.9|2005.9|2007.6|2001.6|2018.9|2012.9|2002.6|1996.6|781
1606150800000|2020-11-23 17:00:00|2008.6|2002.6|2010.6|2004.6|2011|2005|2008.1|2002.1|42
1606179600000|2020-11-24 01:00:00|2009.5|2003.5|2014|2008|2020.9|2014.9|2007.8|2001.8|164
1606183200000|2020-11-24 02:00:00|2014.4|2008.4|2012.9|2006.9|2015.6|2009.6|2012.6|2006.6|43
1606186800000|2020-11-24 03:00:00|2012.6|2006.6|2011.6|2005.6|2014.4|2008.4|2010.4|2004.4|82
1606190400000|2020-11-24 04:00:00|2011.1|2005.1|2010.3|2004.3|2011.3|2005.3|2010.3|2004.3|18
1606194000000|2020-11-24 05:00:00|2010|2004|2011.5|2005.5|2013.1|2007.1|2006.8|2000.8|125
1606197600000|2020-11-24 06:00:00|2011.8|2005.8|2020.8|2014.8|2020.9|2014.9|2010.3|2004.3|167
1606201200000|2020-11-24 07:00:00|2020.6|2014.6|2012.1|2006.1|2023.6|2017.6|2008.8|2002.8|146
1606204800000|2020-11-24 08:00:00|2012.4|2006.4|2002.1|1996.1|2023.4|2017.4|2002.1|1996.1|460
1606208400000|2020-11-24 09:00:00|2002.4|1996.4|2008.1|2002.1|2018.6|2012.6|2000.4|1994.4|348
1606212000000|2020-11-24 10:00:00|2008.4|2002.4|2020.4|2014.4|2020.4|2014.4|2008.4|2002.4|217
1606215600000|2020-11-24 11:00:00|2020.1|2014.1|2020.9|2014.9|2023.6|2017.6|2018.6|2012.6|216
1606219200000|2020-11-24 12:00:00|2020.6|2014.6|2023.6|2017.6|2023.9|2017.9|2020.1|2014.1|178
1606222800000|2020-11-24 13:00:00|2023.1|2017.1|2025.6|2019.6|2026.9|2020.9|2018.6|2012.6|535
1606226400000|2020-11-24 14:00:00|2025.1|2019.1|2028.6|2022.6|2029.4|2023.4|2020.4|2014.4|535
1606230000000|2020-11-24 15:00:00|2028.9|2022.9|2039.9|2033.9|2040.1|2034.1|2027.1|2021.1|385
1606233600000|2020-11-24 16:00:00|2040.1|2034.1|2027.1|2021.1|2045.1|2039.1|2020.4|2014.4|526
1606237200000|2020-11-24 17:00:00|2027.4|2021.4|2025.5|2019.5|2029.1|2023.1|2020.6|2014.6|75
1606266000000|2020-11-25 01:00:00|2023.6|2017.6|2020.3|2014.3|2024|2018|2019|2013|136
1606269600000|2020-11-25 02:00:00|2020.4|2014.4|2019.6|2013.6|2021.4|2015.4|2018.8|2012.8|62
1606273200000|2020-11-25 03:00:00|2019.4|2013.4|2022.6|2016.6|2022.9|2016.9|2019|2013|69
1606276800000|2020-11-25 04:00:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1606280400000|2020-11-25 05:00:00|2023.1|2017.1|2020.6|2014.6|2023.8|2017.8|2019.9|2013.9|143
1606284000000|2020-11-25 06:00:00|2020.9|2014.9|2021.8|2015.8|2025|2019|2019.1|2013.1|249
1606287600000|2020-11-25 07:00:00|2021.9|2015.9|2027.4|2021.4|2027.4|2021.4|2020.8|2014.8|91
1606291200000|2020-11-25 08:00:00|2027.6|2021.6|2042.1|2036.1|2044.1|2038.1|2027.6|2021.6|417
1606294800000|2020-11-25 09:00:00|2042.4|2036.4|2045.4|2039.4|2045.6|2039.6|2040.4|2034.4|280
1606298400000|2020-11-25 10:00:00|2045.6|2039.6|2043.1|2037.1|2047.1|2041.1|2040.6|2034.6|266
1606302000000|2020-11-25 11:00:00|2043.4|2037.4|2039.4|2033.4|2044.4|2038.4|2038.4|2032.4|171
1606305600000|2020-11-25 12:00:00|2039.6|2033.6|2044.4|2038.4|2046.1|2040.1|2039.6|2033.6|182
1606309200000|2020-11-25 13:00:00|2044.1|2038.1|2050.1|2044.1|2051.1|2045.1|2041.1|2035.1|408
1606312800000|2020-11-25 14:00:00|2050.4|2044.4|2043.4|2037.4|2051.6|2045.6|2041.1|2035.1|307
1606316400000|2020-11-25 15:00:00|2043.6|2037.6|2044.1|2038.1|2050.4|2044.4|2039.6|2033.6|262
1606320000000|2020-11-25 16:00:00|2043.9|2037.9|2031.4|2025.4|2046.4|2040.4|2030.9|2024.9|654
1606323600000|2020-11-25 17:00:00|2031.6|2025.6|2027.1|2021.1|2032.6|2026.6|2025.8|2019.8|103
1606352400000|2020-11-26 01:00:00|2032.6|2026.6|2040.8|2034.8|2040.8|2034.8|2032.3|2026.3|89
1606356000000|2020-11-26 02:00:00|2041|2035|2039.9|2033.9|2041.5|2035.5|2038.5|2032.5|39
1606359600000|2020-11-26 03:00:00|2040|2034|2039.4|2033.4|2040.6|2034.6|2038.4|2032.4|50
1606363200000|2020-11-26 04:00:00|2039.5|2033.5|2040.9|2034.9|2040.9|2034.9|2039.5|2033.5|13
1606366800000|2020-11-26 05:00:00|2040.6|2034.6|2044.5|2038.5|2044.8|2038.8|2040.6|2034.6|53
1606370400000|2020-11-26 06:00:00|2043.5|2037.5|2041.4|2035.4|2044.9|2038.9|2040.1|2034.1|82
1606374000000|2020-11-26 07:00:00|2040.5|2034.5|2035.9|2029.9|2042.6|2036.6|2035.9|2029.9|56
1606377600000|2020-11-26 08:00:00|2035.6|2029.6|2048.4|2042.4|2050.6|2044.6|2034.6|2028.6|216
1606381200000|2020-11-26 09:00:00|2048.6|2042.6|2049.4|2043.4|2050.4|2044.4|2048.1|2042.1|116
1606384800000|2020-11-26 10:00:00|2049.6|2043.6|2054.4|2048.4|2055.4|2049.4|2048.1|2042.1|119
1606388400000|2020-11-26 11:00:00|2054.6|2048.6|2051.1|2045.1|2055.4|2049.4|2048.9|2042.9|102
1606392000000|2020-11-26 12:00:00|2050.9|2044.9|2049.6|2043.6|2053.6|2047.6|2048.4|2042.4|182
1606395600000|2020-11-26 13:00:00|2049.9|2043.9|2040.1|2034.1|2054.4|2048.4|2039.6|2033.6|361
1606399200000|2020-11-26 14:00:00|2039.9|2033.9|2045.6|2039.6|2045.6|2039.6|2038.1|2032.1|234
1606402800000|2020-11-26 15:00:00|2045.9|2039.9|2048.4|2042.4|2049.4|2043.4|2042.6|2036.6|301
1606406400000|2020-11-26 16:00:00|2048.6|2042.6|2040.9|2034.9|2048.6|2042.6|2035.4|2029.4|290
1606410000000|2020-11-26 17:00:00|2040.6|2034.6|2047|2041|2048.1|2042.1|2040.1|2034.1|62
1606438800000|2020-11-27 01:00:00|2048.6|2042.6|2042.5|2036.5|2049.5|2043.5|2042.3|2036.3|38
1606442400000|2020-11-27 02:00:00|2042.8|2036.8|2048.3|2042.3|2048.4|2042.4|2042.8|2036.8|29
1606446000000|2020-11-27 03:00:00|2048.1|2042.1|2048|2042|2049|2043|2047.3|2041.3|58
1606449600000|2020-11-27 04:00:00|2048.1|2042.1|2050.4|2044.4|2050.8|2044.8|2047.8|2041.8|15
1606453200000|2020-11-27 05:00:00|2050.1|2044.1|2054|2048|2054.8|2048.8|2050.1|2044.1|122
1606456800000|2020-11-27 06:00:00|2054.3|2048.3|2050.4|2044.4|2056.6|2050.6|2047.5|2041.5|515
1606460400000|2020-11-27 07:00:00|2050.1|2044.1|2048.9|2042.9|2050.3|2044.3|2044.9|2038.9|76
1606464000000|2020-11-27 08:00:00|2049.4|2043.4|2058.9|2052.9|2060.1|2054.1|2049.4|2043.4|218
1606467600000|2020-11-27 09:00:00|2058.6|2052.6|2064.1|2058.1|2064.6|2058.6|2058.1|2052.1|153
1606471200000|2020-11-27 10:00:00|2063.9|2057.9|2062.1|2056.1|2065.1|2059.1|2058.6|2052.6|146
1606474800000|2020-11-27 11:00:00|2062.9|2056.9|2060.9|2054.9|2063.1|2057.1|2059.4|2053.4|109
1606478400000|2020-11-27 12:00:00|2060.6|2054.6|2069.6|2063.6|2069.6|2063.6|2060.1|2054.1|177
1606482000000|2020-11-27 13:00:00|2069.4|2063.4|2077.1|2071.1|2078.9|2072.9|2066.1|2060.1|715
1606485600000|2020-11-27 14:00:00|2077.4|2071.4|2089.1|2083.1|2093.1|2087.1|2077.4|2071.4|569
1606489200000|2020-11-27 15:00:00|2089.4|2083.4|2097.9|2091.9|2097.9|2091.9|2089.4|2083.4|549
1606492800000|2020-11-27 16:00:00|2098.4|2092.4|2109.9|2103.9|2112.1|2106.1|2097.1|2091.1|528
1606496400000|2020-11-27 17:00:00|2109.6|2103.6|2110.1|2104.1|2115.9|2109.9|2106.4|2100.4|129
1606698000000|2020-11-30 01:00:00|2111.3|2100|2122.4|2116.4|2122.9|2116.9|2106.5|2100|442
1606701600000|2020-11-30 02:00:00|2122.1|2116.1|2112.4|2106.4|2122.1|2116.1|2109.5|2103.5|301
1606705200000|2020-11-30 03:00:00|2112.3|2106.3|2116.5|2110.5|2117.3|2111.3|2107.9|2101.9|195
1606708800000|2020-11-30 04:00:00|2116.4|2110.4|2114.3|2108.3|2117.3|2111.3|2114.3|2108.3|22
1606712400000|2020-11-30 05:00:00|2114.1|2108.1|2107.4|2101.4|2114.1|2108.1|2102|2096|256
1606716000000|2020-11-30 06:00:00|2107.3|2101.3|2108.4|2102.4|2109.5|2103.5|2099.6|2093.6|246
1606719600000|2020-11-30 07:00:00|2108.8|2102.8|2104.6|2098.6|2111.6|2105.6|2104|2098|101
1606723200000|2020-11-30 08:00:00|2104.9|2098.9|2118.6|2112.6|2120.6|2114.6|2101.6|2095.6|442
1606726800000|2020-11-30 09:00:00|2118.9|2112.9|2127.9|2121.9|2133.9|2127.9|2117.6|2111.6|419
1606730400000|2020-11-30 10:00:00|2127.6|2121.6|2123.4|2117.4|2131.9|2125.9|2121.6|2115.6|235
1606734000000|2020-11-30 11:00:00|2123.6|2117.6|2133.9|2127.9|2140.1|2134.1|2122.4|2116.4|266
1606737600000|2020-11-30 12:00:00|2133.6|2127.6|2127.1|2121.1|2140.1|2134.1|2125.6|2119.6|394
1606741200000|2020-11-30 13:00:00|2126.9|2120.9|2108.1|2102.1|2127.6|2121.6|2106.9|2100.9|707
1606744800000|2020-11-30 14:00:00|2107.9|2101.9|2096.8|2090.8|2109.4|2103.4|2084.3|2078.3|912
1606748400000|2020-11-30 15:00:00|2097|2091|2080|2074|2109.8|2103.8|2078.4|2072.4|983
1606752000000|2020-11-30 16:00:00|2079.3|2073.3|2068.6|2062.6|2082.6|2076.6|2065.4|2059.4|853
1606755600000|2020-11-30 17:00:00|2069.4|2063.4|2076|2070|2078.6|2072.6|2069.4|2063.4|132
1606784400000|2020-12-01 01:00:00|2070.4|2064.4|2074.1|2068.1|2074.9|2068.9|2069.1|2063.1|145
1606788000000|2020-12-01 02:00:00|2073.8|2067.8|2076.9|2070.9|2079|2073|2073|2067|71
1606791600000|2020-12-01 03:00:00|2076.6|2070.6|2078.1|2072.1|2078.9|2072.9|2076.6|2070.6|80
1606795200000|2020-12-01 04:00:00|2078.4|2072.4|2079.1|2073.1|2079.3|2073.3|2077.1|2071.1|12
1606798800000|2020-12-01 05:00:00|2079|2073|2082.4|2076.4|2082.4|2076.4|2078.1|2072.1|48
1606802400000|2020-12-01 06:00:00|2082.5|2076.5|2077.8|2071.8|2082.5|2076.5|2076.1|2070.1|112
1606806000000|2020-12-01 07:00:00|2077.1|2071.1|2067.6|2061.6|2077.5|2071.5|2065.9|2059.9|232
1606809600000|2020-12-01 08:00:00|2067.9|2061.9|2074.9|2068.9|2076.6|2070.6|2064.9|2058.9|382
1606813200000|2020-12-01 09:00:00|2075.4|2069.4|2070.9|2064.9|2075.4|2069.4|2066.4|2060.4|292
1606816800000|2020-12-01 10:00:00|2070.6|2064.6|2079.1|2073.1|2080.9|2074.9|2069.1|2063.1|151
1606820400000|2020-12-01 11:00:00|2079.4|2073.4|2074.4|2068.4|2079.6|2073.6|2073.6|2067.6|117
1606824000000|2020-12-01 12:00:00|2074.1|2068.1|2077.6|2071.6|2078.6|2072.6|2073.4|2067.4|180
1606827600000|2020-12-01 13:00:00|2078.1|2072.1|2088.4|2082.4|2088.4|2082.4|2074.6|2068.6|545
1606831200000|2020-12-01 14:00:00|2088.6|2082.6|2102.9|2096.9|2102.9|2096.9|2087.9|2081.9|430
1606834800000|2020-12-01 15:00:00|2103.4|2097.4|2086.8|2080.8|2107.4|2101.4|2076.5|2070.5|662
1606838400000|2020-12-01 16:00:00|2087|2081|2078.1|2072.1|2099.1|2093.1|2077.4|2071.4|536
1606842000000|2020-12-01 17:00:00|2078.4|2072.4|2070.6|2064.6|2079.4|2073.4|2070.3|2064.3|104
1606870800000|2020-12-02 01:00:00|2072.9|2066.9|2073.9|2067.9|2074.6|2068.6|2066.6|2060.6|157
1606874400000|2020-12-02 02:00:00|2073.6|2067.6|2070.5|2064.5|2077|2071|2067.6|2061.6|118
1606878000000|2020-12-02 03:00:00|2070.3|2064.3|2074|2068|2074.5|2068.5|2069.6|2063.6|51
1606881600000|2020-12-02 04:00:00|2073.9|2067.9|2072.6|2066.6|2073.9|2067.9|2072.6|2066.6|11
1606885200000|2020-12-02 05:00:00|2072.4|2066.4|2072.1|2066.1|2074.4|2068.4|2071.6|2065.6|56
1606888800000|2020-12-02 06:00:00|2071.6|2065.6|2070.1|2064.1|2074.8|2068.8|2066.5|2060.5|158
1606892400000|2020-12-02 07:00:00|2071.4|2065.4|2070.9|2064.9|2075.8|2069.8|2068.3|2062.3|102
1606896000000|2020-12-02 08:00:00|2071.1|2065.1|2065.6|2059.6|2071.1|2065.1|2057.4|2051.4|388
1606899600000|2020-12-02 09:00:00|2065.9|2059.9|2054.1|2048.1|2066.6|2060.6|2053.1|2047.1|305
1606903200000|2020-12-02 10:00:00|2054.4|2048.4|2059|2053|2059.3|2053.3|2049.6|2043.6|214
1606906800000|2020-12-02 11:00:00|2059.3|2053.3|2055.8|2049.8|2061.8|2055.8|2053.5|2047.5|230
1606910400000|2020-12-02 12:00:00|2055.6|2049.6|2048|2042|2058|2052|2045.3|2039.3|171
1606914000000|2020-12-02 13:00:00|2048.3|2042.3|2044.8|2038.8|2049.8|2043.8|2042.8|2036.8|595
1606917600000|2020-12-02 14:00:00|2044.5|2038.5|2035.3|2029.3|2044.5|2038.5|2030.3|2024.3|460
1606921200000|2020-12-02 15:00:00|2035.5|2029.5|2054.3|2048.3|2057.8|2051.8|2034.5|2028.5|399
1606924800000|2020-12-02 16:00:00|2055|2049|2050|2044|2068.8|2062.8|2049.5|2043.5|537
1606928400000|2020-12-02 17:00:00|2050.5|2044.5|2056.8|2050.8|2057.5|2051.5|2050.3|2044.3|37
1606957200000|2020-12-03 01:00:00|2054.8|2048.8|2054.3|2048.3|2056.8|2050.8|2050.8|2044.8|39
1606960800000|2020-12-03 02:00:00|2054.5|2048.5|2057.8|2051.8|2060|2054|2054.5|2048.5|46
1606964400000|2020-12-03 03:00:00|2057.5|2051.5|2060.8|2054.8|2062|2056|2056.8|2050.8|58
1606968000000|2020-12-03 04:00:00|2060.3|2054.3|2058.5|2052.5|2060.3|2054.3|2058.5|2052.5|3
1606971600000|2020-12-03 05:00:00|2059.3|2053.3|2058|2052|2060.3|2054.3|2057.5|2051.5|14
1606975200000|2020-12-03 06:00:00|2057.8|2051.8|2042|2036|2059.3|2053.3|2041|2035|144
1606978800000|2020-12-03 07:00:00|2042.3|2036.3|2047.6|2041.6|2047.9|2041.9|2036.9|2030.9|111
1606982400000|2020-12-03 08:00:00|2047.9|2041.9|2050.4|2044.4|2051.9|2045.9|2040.9|2034.9|224
1606986000000|2020-12-03 09:00:00|2050.1|2044.1|2055.1|2049.1|2056.4|2050.4|2047.6|2041.6|209
1606989600000|2020-12-03 10:00:00|2055.4|2049.4|2059.1|2053.1|2062.1|2056.1|2053.4|2047.4|148
1606993200000|2020-12-03 11:00:00|2058.9|2052.9|2056.9|2050.9|2061.4|2055.4|2055.9|2049.9|117
1606996800000|2020-12-03 12:00:00|2057.1|2051.1|2058.6|2052.6|2062.1|2056.1|2057.1|2051.1|122
1607000400000|2020-12-03 13:00:00|2058.9|2052.9|2055.4|2049.4|2068.1|2062.1|2055.4|2049.4|648
1607004000000|2020-12-03 14:00:00|2055.1|2049.1|2054.6|2048.6|2064.9|2058.9|2053.1|2047.1|397
1607007600000|2020-12-03 15:00:00|2054.9|2048.9|2050.1|2044.1|2057.1|2051.1|2047.1|2041.1|420
1607011200000|2020-12-03 16:00:00|2049.9|2043.9|2042.9|2036.9|2049.9|2043.9|2034.1|2028.1|453
1607014800000|2020-12-03 17:00:00|2041.9|2035.9|2039|2033|2042.9|2036.9|2036.9|2030.9|42
1607043600000|2020-12-04 01:00:00|2038.1|2032.1|2040|2034|2041.8|2035.8|2036.5|2030.5|90
1607047200000|2020-12-04 02:00:00|2041.6|2035.6|2039.9|2033.9|2042.1|2036.1|2038.8|2032.8|116
1607050800000|2020-12-04 03:00:00|2040.1|2034.1|2043.3|2037.3|2044.1|2038.1|2040.1|2034.1|27
1607054400000|2020-12-04 04:00:00|2043.5|2037.5|2043.8|2037.8|2043.8|2037.8|2043.4|2037.4|4
1607058000000|2020-12-04 05:00:00|2044|2038|2048.3|2042.3|2049.6|2043.6|2044|2038|127
1607061600000|2020-12-04 06:00:00|2048.1|2042.1|2049.4|2043.4|2054.5|2048.5|2045|2039|201
1607065200000|2020-12-04 07:00:00|2049.1|2043.1|2050.9|2044.9|2051.1|2045.1|2047.1|2041.1|51
1607068800000|2020-12-04 08:00:00|2051.1|2045.1|2048.6|2042.6|2056.6|2050.6|2048.1|2042.1|171
1607072400000|2020-12-04 09:00:00|2049.1|2043.1|2052.6|2046.6|2053.9|2047.9|2045.4|2039.4|216
1607076000000|2020-12-04 10:00:00|2052.9|2046.9|2050.4|2044.4|2059.1|2053.1|2050.4|2044.4|233
1607079600000|2020-12-04 11:00:00|2050.6|2044.6|2047.9|2041.9|2051.6|2045.6|2047.1|2041.1|114
1607083200000|2020-12-04 12:00:00|2047.6|2041.6|2042.1|2036.1|2049.4|2043.4|2040.9|2034.9|201
1607086800000|2020-12-04 13:00:00|2041.9|2035.9|2031.9|2025.9|2041.9|2035.9|2028.1|2022.1|496
1607090400000|2020-12-04 14:00:00|2032.1|2026.1|2033.6|2027.6|2034.1|2028.1|2028.6|2022.6|337
1607094000000|2020-12-04 15:00:00|2033.9|2027.9|2031.9|2025.9|2036.6|2030.6|2027.6|2021.6|326
1607097600000|2020-12-04 16:00:00|2032.4|2026.4|2035.4|2029.4|2037.6|2031.6|2027.4|2021.4|469
1607101200000|2020-12-04 17:00:00|2034.9|2028.9|2035.8|2029.8|2037.9|2031.9|2033.6|2027.6|77
1607302800000|2020-12-07 01:00:00|2039.5|2028.3|2032.5|2026.5|2040|2034|2032.3|2026.3|152
1607306400000|2020-12-07 02:00:00|2032.8|2026.8|2030.3|2024.3|2033.8|2027.8|2030.1|2024.1|48
1607310000000|2020-12-07 03:00:00|2029.6|2023.6|2028.1|2022.1|2031.3|2025.3|2028.1|2022.1|32
1607313600000|2020-12-07 04:00:00|2029.4|2023.4|2027.9|2021.9|2030.1|2024.1|2027.9|2021.9|13
1607317200000|2020-12-07 05:00:00|2028|2022|2031|2025|2032|2026|2028|2022|53
1607320800000|2020-12-07 06:00:00|2030.3|2024.3|2037|2031|2039|2033|2029.8|2023.8|141
1607324400000|2020-12-07 07:00:00|2036.8|2030.8|2039.4|2033.4|2039.6|2033.6|2035.8|2029.8|70
1607328000000|2020-12-07 08:00:00|2039.9|2033.9|2036.1|2030.1|2045.4|2039.4|2028.8|2022.8|374
1607331600000|2020-12-07 09:00:00|2036.3|2030.3|2036.1|2030.1|2039.8|2033.8|2033.1|2027.1|185
1607335200000|2020-12-07 10:00:00|2036.4|2030.4|2038.4|2032.4|2043.6|2037.6|2036.4|2030.4|123
1607338800000|2020-12-07 11:00:00|2037.9|2031.9|2034.4|2028.4|2038.4|2032.4|2033.4|2027.4|108
1607342400000|2020-12-07 12:00:00|2034.1|2028.1|2032.6|2026.6|2036.6|2030.6|2028.9|2022.9|140
1607346000000|2020-12-07 13:00:00|2033.1|2027.1|2043.9|2037.9|2051.4|2045.4|2032.4|2026.4|543
1607349600000|2020-12-07 14:00:00|2044.1|2038.1|2050.1|2044.1|2054.1|2048.1|2034.6|2028.6|590
1607353200000|2020-12-07 15:00:00|2050.6|2044.6|2058.1|2052.1|2061.4|2055.4|2046.4|2040.4|277
1607356800000|2020-12-07 16:00:00|2058.4|2052.4|2085.6|2079.6|2087.9|2081.9|2057.4|2051.4|611
1607360400000|2020-12-07 17:00:00|2085.4|2079.4|2093.5|2087.5|2094.9|2088.9|2085.4|2079.4|140
1607389200000|2020-12-08 01:00:00|2087|2081|2078|2072|2089|2083|2077.8|2071.8|114
1607392800000|2020-12-08 02:00:00|2078.3|2072.3|2079.6|2073.6|2081|2075|2075.6|2069.6|95
1607396400000|2020-12-08 03:00:00|2079.5|2073.5|2080.9|2074.9|2082.6|2076.6|2078.6|2072.6|40
1607400000000|2020-12-08 04:00:00|2081.4|2075.4|2082.3|2076.3|2082.3|2076.3|2081.4|2075.4|4
1607403600000|2020-12-08 05:00:00|2082.5|2076.5|2081.6|2075.6|2082.9|2076.9|2081.3|2075.3|19
1607407200000|2020-12-08 06:00:00|2081.9|2075.9|2080.3|2074.3|2085.3|2079.3|2080.1|2074.1|108
1607410800000|2020-12-08 07:00:00|2079.8|2073.8|2082.9|2076.9|2084.4|2078.4|2078|2072|85
1607414400000|2020-12-08 08:00:00|2083.1|2077.1|2088.9|2082.9|2091.1|2085.1|2083.1|2077.1|179
1607418000000|2020-12-08 09:00:00|2089.4|2083.4|2068.5|2062.5|2090.6|2084.6|2066.1|2060.1|143
1607421600000|2020-12-08 10:00:00|2069|2063|2081.6|2075.6|2081.9|2075.9|2067.8|2061.8|158
1607425200000|2020-12-08 11:00:00|2081.4|2075.4|2074.4|2068.4|2081.4|2075.4|2072.1|2066.1|170
1607428800000|2020-12-08 12:00:00|2074.6|2068.6|2072.6|2066.6|2080.4|2074.4|2069.4|2063.4|276
1607432400000|2020-12-08 13:00:00|2072.9|2066.9|2087.9|2081.9|2090.1|2084.1|2068.9|2062.9|464
1607436000000|2020-12-08 14:00:00|2087.6|2081.6|2092.4|2086.4|2099.6|2093.6|2086.6|2080.6|530
1607439600000|2020-12-08 15:00:00|2092.6|2086.6|2091.1|2085.1|2095.1|2089.1|2087.9|2081.9|511
1607443200000|2020-12-08 16:00:00|2091.6|2085.6|2096.6|2090.6|2104.1|2098.1|2091.6|2085.6|401
1607446800000|2020-12-08 17:00:00|2096.9|2090.9|2098.1|2092.1|2100.4|2094.4|2094.9|2088.9|67
1607475600000|2020-12-09 01:00:00|2096.8|2090.8|2093|2087|2099.6|2093.6|2092.3|2086.3|503
1607479200000|2020-12-09 02:00:00|2092.9|2086.9|2099|2093|2099|2093|2092.8|2086.8|49
1607482800000|2020-12-09 03:00:00|2099.1|2093.1|2100.1|2094.1|2100.8|2094.8|2098.4|2092.4|58
1607486400000|2020-12-09 04:00:00|2100.5|2094.5|2101.4|2095.4|2101.6|2095.6|2100.5|2094.5|8
1607490000000|2020-12-09 05:00:00|2101.5|2095.5|2100.3|2094.3|2102.5|2096.5|2099|2093|75
1607493600000|2020-12-09 06:00:00|2100.4|2094.4|2097.6|2091.6|2104.6|2098.6|2096.5|2090.5|170
1607497200000|2020-12-09 07:00:00|2097.1|2091.1|2102.1|2096.1|2103|2097|2097.1|2091.1|59
1607500800000|2020-12-09 08:00:00|2102.4|2096.4|2117.1|2111.1|2117.9|2111.9|2102.4|2096.4|363
1607504400000|2020-12-09 09:00:00|2116.9|2110.9|2112.4|2106.4|2117.6|2111.6|2108.1|2102.1|162
1607508000000|2020-12-09 10:00:00|2112.6|2106.6|2107.6|2101.6|2113.4|2107.4|2107.4|2101.4|84
1607511600000|2020-12-09 11:00:00|2107.9|2101.9|2108|2102|2109.4|2103.4|2101.1|2095.1|150
1607515200000|2020-12-09 12:00:00|2107.8|2101.8|2107.1|2101.1|2110.1|2104.1|2104.9|2098.9|214
1607518800000|2020-12-09 13:00:00|2106.9|2100.9|2109.4|2103.4|2113.6|2107.6|2104.9|2098.9|425
1607522400000|2020-12-09 14:00:00|2109.6|2103.6|2112.6|2106.6|2115.1|2109.1|2107.9|2101.9|362
1607526000000|2020-12-09 15:00:00|2112.9|2106.9|2104.4|2098.4|2114.4|2108.4|2098.1|2092.1|249
1607529600000|2020-12-09 16:00:00|2104.1|2098.1|2102.1|2096.1|2113.9|2107.9|2099.6|2093.6|408
1607533200000|2020-12-09 17:00:00|2102.4|2096.4|2103.1|2097.1|2108.4|2102.4|2101.4|2095.4|68
1607562000000|2020-12-10 01:00:00|2097.9|2091.9|2092.6|2086.6|2104.3|2098.3|2092.1|2086.1|517
1607565600000|2020-12-10 02:00:00|2092.9|2086.9|2091.8|2085.8|2094.8|2088.8|2088.1|2082.1|148
1607569200000|2020-12-10 03:00:00|2092.4|2086.4|2092|2086|2095.9|2089.9|2090.6|2084.6|115
1607572800000|2020-12-10 04:00:00|2092.8|2086.8|2092.9|2086.9|2092.9|2086.9|2092.8|2086.8|2
1607576400000|2020-12-10 05:00:00|2093.1|2087.1|2095.1|2089.1|2099.1|2093.1|2093.1|2087.1|109
1607580000000|2020-12-10 06:00:00|2094.9|2088.9|2097.3|2091.3|2098|2092|2090.3|2084.3|213
1607583600000|2020-12-10 07:00:00|2097.4|2091.4|2087.4|2081.4|2097.4|2091.4|2083.4|2077.4|191
1607587200000|2020-12-10 08:00:00|2087.1|2081.1|2092.1|2086.1|2092.5|2086.5|2080.4|2074.4|391
1607590800000|2020-12-10 09:00:00|2092.4|2086.4|2095.4|2089.4|2098.1|2092.1|2091.6|2085.6|148
1607594400000|2020-12-10 10:00:00|2094.9|2088.9|2095.6|2089.6|2097.4|2091.4|2094.6|2088.6|44
1607598000000|2020-12-10 11:00:00|2097.4|2091.4|2099.6|2093.6|2099.9|2093.9|2096.9|2090.9|77
1607601600000|2020-12-10 12:00:00|2098.9|2092.9|2089.1|2083.1|2098.9|2092.9|2089.1|2083.1|237
1607605200000|2020-12-10 13:00:00|2089.4|2083.4|2093.4|2087.4|2097.4|2091.4|2080.1|2074.1|1019
1607608800000|2020-12-10 14:00:00|2093.1|2087.1|2106.1|2100.1|2107.9|2101.9|2087.6|2081.6|1053
1607612400000|2020-12-10 15:00:00|2106.6|2100.6|2111.4|2105.4|2113.1|2107.1|2101.4|2095.4|604
1607616000000|2020-12-10 16:00:00|2111.6|2105.6|2087.4|2081.4|2115.6|2109.6|2086.1|2080.1|527
1607619600000|2020-12-10 17:00:00|2087.6|2081.6|2088.6|2082.6|2088.9|2082.9|2086.1|2080.1|61
1607648400000|2020-12-11 01:00:00|2090.5|2084.5|2096.5|2090.5|2104.3|2098.3|2087.3|2081.3|423
1607652000000|2020-12-11 02:00:00|2096.1|2090.1|2081.5|2075.5|2096.4|2090.4|2079.6|2073.6|736
1607655600000|2020-12-11 03:00:00|2081.4|2075.4|2080|2074|2081.4|2075.4|2072.8|2066.8|214
1607659200000|2020-12-11 04:00:00|2079.8|2073.8|2084|2078|2085.5|2079.5|2079.6|2073.6|90
1607662800000|2020-12-11 05:00:00|2084.4|2078.4|2076.4|2070.4|2085|2079|2074|2068|152
1607666400000|2020-12-11 06:00:00|2076.1|2070.1|2069.3|2063.3|2076.4|2070.4|2066.8|2060.8|566
1607670000000|2020-12-11 07:00:00|2070|2064|2070.9|2064.9|2074.3|2068.3|2069.5|2063.5|62
1607673600000|2020-12-11 08:00:00|2071.1|2065.1|2066.4|2060.4|2071.6|2065.6|2059.6|2053.6|334
1607677200000|2020-12-11 09:00:00|2066.6|2060.6|2074.9|2068.9|2079.6|2073.6|2063.6|2057.6|200
1607680800000|2020-12-11 10:00:00|2075.1|2069.1|2078.4|2072.4|2085.9|2079.9|2075.1|2069.1|196
1607684400000|2020-12-11 11:00:00|2077.6|2071.6|2075.1|2069.1|2078.9|2072.9|2069.4|2063.4|115
1607688000000|2020-12-11 12:00:00|2074.9|2068.9|2064.6|2058.6|2075.1|2069.1|2058.1|2052.1|330
1607691600000|2020-12-11 13:00:00|2065.4|2059.4|2071.1|2065.1|2072.6|2066.6|2064.1|2058.1|567
1607695200000|2020-12-11 14:00:00|2071.4|2065.4|2064.1|2058.1|2072.4|2066.4|2061.9|2055.9|582
1607698800000|2020-12-11 15:00:00|2063.9|2057.9|2053.9|2047.9|2067.4|2061.4|2050.9|2044.9|621
1607702400000|2020-12-11 16:00:00|2054.1|2048.1|2055.6|2049.6|2069.1|2063.1|2050.4|2044.4|916
1607706000000|2020-12-11 17:00:00|2055.9|2049.9|2060.3|2054.3|2061.6|2055.6|2055.9|2049.9|59
1607907600000|2020-12-14 01:00:00|2064|2052.8|2067.9|2061.9|2068.3|2062.3|2054.4|2048.4|125
1607911200000|2020-12-14 02:00:00|2070.8|2064.8|2080.6|2074.6|2081.3|2075.3|2070.1|2064.1|273
1607914800000|2020-12-14 03:00:00|2080.9|2074.9|2074.9|2068.9|2081.9|2075.9|2071.5|2065.5|401
1607918400000|2020-12-14 04:00:00|2075|2069|2073.9|2067.9|2075.3|2069.3|2073.4|2067.4|18
1607922000000|2020-12-14 05:00:00|2073.6|2067.6|2067.3|2061.3|2077.6|2071.6|2066.8|2060.8|173
1607925600000|2020-12-14 06:00:00|2067.4|2061.4|2067.1|2061.1|2072|2066|2065.6|2059.6|308
1607929200000|2020-12-14 07:00:00|2067.4|2061.4|2072.1|2066.1|2072.4|2066.4|2065.6|2059.6|80
1607932800000|2020-12-14 08:00:00|2072.4|2066.4|2065.1|2059.1|2082.9|2076.9|2065.1|2059.1|311
1607936400000|2020-12-14 09:00:00|2064.9|2058.9|2058.9|2052.9|2065.6|2059.6|2055.4|2049.4|254
1607940000000|2020-12-14 10:00:00|2058.6|2052.6|2053.6|2047.6|2062.4|2056.4|2048.4|2042.4|158
1607943600000|2020-12-14 11:00:00|2054.1|2048.1|2049.1|2043.1|2054.4|2048.4|2049.1|2043.1|113
1607947200000|2020-12-14 12:00:00|2049.4|2043.4|2057.9|2051.9|2059.4|2053.4|2045.9|2039.9|272
1607950800000|2020-12-14 13:00:00|2058.4|2052.4|2044.1|2038.1|2059.4|2053.4|2041.9|2035.9|613
1607954400000|2020-12-14 14:00:00|2044.6|2038.6|2037.9|2031.9|2046.1|2040.1|2036.1|2030.1|499
1607958000000|2020-12-14 15:00:00|2038.1|2032.1|2034.9|2028.9|2038.9|2032.9|2031.6|2025.6|622
1607961600000|2020-12-14 16:00:00|2035.6|2029.6|2030.1|2024.1|2040.6|2034.6|2028.4|2022.4|489
1607965200000|2020-12-14 17:00:00|2029.9|2023.9|2036.8|2030.8|2038.1|2032.1|2029.1|2023.1|57
1607994000000|2020-12-15 01:00:00|2035.8|2029.8|2021|2015|2036.6|2030.6|2020.9|2014.9|419
1607997600000|2020-12-15 02:00:00|2020.8|2014.8|2015.5|2009.5|2020.8|2014.8|2015.1|2009.1|180
1608001200000|2020-12-15 03:00:00|2015.3|2009.3|2018.8|2012.8|2018.8|2012.8|2012.6|2006.6|69
1608004800000|2020-12-15 04:00:00|2019.3|2013.3|2018.9|2012.9|2021.5|2015.5|2018.3|2012.3|18
1608008400000|2020-12-15 05:00:00|2019.4|2013.4|2016.5|2010.5|2022.1|2016.1|2016.5|2010.5|75
1608012000000|2020-12-15 06:00:00|2016.4|2010.4|2017.6|2011.6|2019.4|2013.4|2014.4|2008.4|243
1608015600000|2020-12-15 07:00:00|2019|2013|2026.9|2020.9|2029.3|2023.3|2019|2013|99
1608019200000|2020-12-15 08:00:00|2027.1|2021.1|2019.9|2013.9|2027.6|2021.6|2015.6|2009.6|277
1608022800000|2020-12-15 09:00:00|2020.1|2014.1|2025.6|2019.6|2025.6|2019.6|2018.9|2012.9|145
1608026400000|2020-12-15 10:00:00|2025.4|2019.4|2028.6|2022.6|2030.6|2024.6|2023.6|2017.6|103
1608030000000|2020-12-15 11:00:00|2028.9|2022.9|2036.6|2030.6|2037.6|2031.6|2028.6|2022.6|38
1608033600000|2020-12-15 12:00:00|2037.1|2031.1|2037.6|2031.6|2044.6|2038.6|2036.4|2030.4|178
1608037200000|2020-12-15 13:00:00|2037.4|2031.4|2034.4|2028.4|2045.6|2039.6|2029.9|2023.9|596
1608040800000|2020-12-15 14:00:00|2034.6|2028.6|2027.6|2021.6|2037.4|2031.4|2023.1|2017.1|215
1608044400000|2020-12-15 15:00:00|2027.9|2021.9|2036.6|2030.6|2042.1|2036.1|2025.4|2019.4|296
1608048000000|2020-12-15 16:00:00|2036.4|2030.4|2046.4|2040.4|2058.1|2052.1|2036.4|2030.4|658
1608051600000|2020-12-15 17:00:00|2046.6|2040.6|2057|2051|2058.8|2052.8|2046.4|2040.4|95
1608080400000|2020-12-16 01:00:00|2057.6|2051.6|2059.8|2053.8|2062|2056|2056.9|2050.9|380
1608084000000|2020-12-16 02:00:00|2060|2054|2062.4|2056.4|2062.6|2056.6|2060|2054|99
1608087600000|2020-12-16 03:00:00|2062.5|2056.5|2058.8|2052.8|2064.1|2058.1|2057.3|2051.3|67
1608091200000|2020-12-16 04:00:00|2058.3|2052.3|2058.3|2052.3|2058.8|2052.8|2056.8|2050.8|21
1608094800000|2020-12-16 05:00:00|2058.4|2052.4|2062.3|2056.3|2063.5|2057.5|2057.5|2051.5|101
1608098400000|2020-12-16 06:00:00|2062.5|2056.5|2058.1|2052.1|2064.3|2058.3|2058|2052|118
1608102000000|2020-12-16 07:00:00|2058.3|2052.3|2058.6|2052.6|2062.8|2056.8|2057.5|2051.5|68
1608105600000|2020-12-16 08:00:00|2058.4|2052.4|2061.1|2055.1|2064.9|2058.9|2057.4|2051.4|340
1608109200000|2020-12-16 09:00:00|2060.9|2054.9|2059.9|2053.9|2064.1|2058.1|2052.9|2046.9|313
1608112800000|2020-12-16 10:00:00|2059.6|2053.6|2058.9|2052.9|2061.9|2055.9|2058.4|2052.4|124
1608116400000|2020-12-16 11:00:00|2059.1|2053.1|2049.9|2043.9|2060.1|2054.1|2048.4|2042.4|164
1608120000000|2020-12-16 12:00:00|2049.6|2043.6|2052.4|2046.4|2054.4|2048.4|2046.9|2040.9|213
1608123600000|2020-12-16 13:00:00|2052.1|2046.1|2044.4|2038.4|2055.1|2049.1|2043.9|2037.9|529
1608127200000|2020-12-16 14:00:00|2044.1|2038.1|2053.6|2047.6|2059.9|2053.9|2044.1|2038.1|384
1608130800000|2020-12-16 15:00:00|2053.4|2047.4|2055.9|2049.9|2059.9|2053.9|2049.9|2043.9|355
1608134400000|2020-12-16 16:00:00|2055.6|2049.6|2047.4|2041.4|2056.9|2050.9|2046.9|2040.9|381
1608138000000|2020-12-16 17:00:00|2048.1|2042.1|2049.5|2043.5|2049.5|2043.5|2046.6|2040.6|42
1608166800000|2020-12-17 01:00:00|2056|2050|2055.6|2049.6|2057.3|2051.3|2054.4|2048.4|92
1608170400000|2020-12-17 02:00:00|2055.8|2049.8|2057.5|2051.5|2060.6|2054.6|2055.6|2049.6|181
1608174000000|2020-12-17 03:00:00|2057.1|2051.1|2055.6|2049.6|2058.3|2052.3|2054.6|2048.6|56
1608177600000|2020-12-17 04:00:00|2055.8|2049.8|2056|2050|2056.4|2050.4|2055|2049|9
1608181200000|2020-12-17 05:00:00|2055.8|2049.8|2058.8|2052.8|2059.4|2053.4|2055.8|2049.8|85
1608184800000|2020-12-17 06:00:00|2058.6|2052.6|2058.8|2052.8|2060.9|2054.9|2053.1|2047.1|388
1608188400000|2020-12-17 07:00:00|2059.4|2053.4|2059.1|2053.1|2060.6|2054.6|2056.8|2050.8|52
1608192000000|2020-12-17 08:00:00|2059.4|2053.4|2053.9|2047.9|2063.1|2057.1|2053.9|2047.9|167
1608195600000|2020-12-17 09:00:00|2053.6|2047.6|2048.4|2042.4|2053.6|2047.6|2045.4|2039.4|115
1608199200000|2020-12-17 10:00:00|2047.6|2041.6|2047.6|2041.6|2048.9|2042.9|2045.1|2039.1|134
1608202800000|2020-12-17 11:00:00|2047.4|2041.4|2049.1|2043.1|2050.1|2044.1|2046.9|2040.9|50
1608206400000|2020-12-17 12:00:00|2049.4|2043.4|2050.6|2044.6|2050.9|2044.9|2046.4|2040.4|146
1608210000000|2020-12-17 13:00:00|2050.9|2044.9|2047.6|2041.6|2054.6|2048.6|2044.4|2038.4|535
1608213600000|2020-12-17 14:00:00|2048.4|2042.4|2051.9|2045.9|2054.4|2048.4|2047.1|2041.1|295
1608217200000|2020-12-17 15:00:00|2051.6|2045.6|2040.4|2034.4|2051.6|2045.6|2039.4|2033.4|190
1608220800000|2020-12-17 16:00:00|2040.1|2034.1|2046.4|2040.4|2048.4|2042.4|2039.6|2033.6|179
1608224400000|2020-12-17 17:00:00|2046.1|2040.1|2045.1|2039.1|2049.1|2043.1|2041.6|2035.6|72
1608253200000|2020-12-18 01:00:00|2039.6|2033.6|2041.9|2035.9|2045.3|2039.3|2039.1|2033.1|169
1608256800000|2020-12-18 02:00:00|2042.1|2036.1|2047.1|2041.1|2048.3|2042.3|2040.4|2034.4|134
1608260400000|2020-12-18 03:00:00|2047.3|2041.3|2051.8|2045.8|2053.3|2047.3|2047.1|2041.1|164
1608267600000|2020-12-18 05:00:00|2051.4|2045.4|2053.1|2047.1|2055.1|2049.1|2046|2040|236
1608271200000|2020-12-18 06:00:00|2053.3|2047.3|2059.6|2053.6|2062.3|2056.3|2052|2046|438
1608274800000|2020-12-18 07:00:00|2059.4|2053.4|2054.4|2048.4|2059.4|2053.4|2050.1|2044.1|72
1608278400000|2020-12-18 08:00:00|2054.9|2048.9|2050.1|2044.1|2056.4|2050.4|2049.9|2043.9|260
1608282000000|2020-12-18 09:00:00|2050.4|2044.4|2042.9|2036.9|2052.1|2046.1|2041.6|2035.6|193
1608285600000|2020-12-18 10:00:00|2043.4|2037.4|2036.6|2030.6|2047.4|2041.4|2035.9|2029.9|102
1608289200000|2020-12-18 11:00:00|2036.9|2030.9|2039.1|2033.1|2040.1|2034.1|2036.9|2030.9|43
1608292800000|2020-12-18 12:00:00|2039.4|2033.4|2046.9|2040.9|2048.1|2042.1|2037.9|2031.9|201
1608296400000|2020-12-18 13:00:00|2047.1|2041.1|2045.5|2039.5|2052.6|2046.6|2044.8|2038.8|609
1608300000000|2020-12-18 14:00:00|2045.8|2039.8|2043.8|2037.8|2050|2044|2039.8|2033.8|307
1608303600000|2020-12-18 15:00:00|2044|2038|2042|2036|2047|2041|2038.3|2032.3|191
1608307200000|2020-12-18 16:00:00|2041.8|2035.8|2038|2032|2045.8|2039.8|2036.3|2030.3|368
1608310800000|2020-12-18 17:00:00|2037.8|2031.8|2036.6|2030.6|2041.9|2035.9|2036.4|2030.4|77
1608512400000|2020-12-21 01:00:00|2037.5|2026.3|2023.1|2017.1|2037.5|2028.9|2023.1|2017.1|245
1608516000000|2020-12-21 02:00:00|2023.6|2017.6|1996.6|1990.6|2025.4|2019.4|1986.1|1980.1|491
1608519600000|2020-12-21 03:00:00|1996.4|1990.4|2004.4|1998.4|2008.4|2002.4|1995.4|1989.4|270
1608523200000|2020-12-21 04:00:00|2004.9|1998.9|2005.6|1999.6|2009.9|2003.9|2003.1|1997.1|172
1608526800000|2020-12-21 05:00:00|2005.9|1999.9|2006.6|2000.6|2007.4|2001.4|2000.6|1994.6|192
1608530400000|2020-12-21 06:00:00|2005.9|1999.9|2002.6|1996.6|2007.9|2001.9|1998.4|1992.4|350
1608534000000|2020-12-21 07:00:00|2002.9|1996.9|1998.8|1992.8|2004.4|1998.4|1996.6|1990.6|201
1608537600000|2020-12-21 08:00:00|1996.8|1990.8|1987|1981|1996.8|1990.8|1978.5|1972.5|439
1608541200000|2020-12-21 09:00:00|1987.3|1981.3|1968.5|1962.5|1992.8|1986.8|1963.3|1957.3|368
1608544800000|2020-12-21 10:00:00|1968.3|1962.3|1975.3|1969.3|1976.5|1970.5|1963|1957|365
1608548400000|2020-12-21 11:00:00|1975.8|1969.8|1969.3|1963.3|1978.8|1972.8|1967.5|1961.5|251
1608552000000|2020-12-21 12:00:00|1969.5|1963.5|1978|1972|1980.8|1974.8|1965.8|1959.8|340
1608555600000|2020-12-21 13:00:00|1978.5|1972.5|1972.3|1966.3|1984.3|1978.3|1968.8|1962.8|963
1608559200000|2020-12-21 14:00:00|1973|1967|1984.5|1978.5|1986.5|1980.5|1969|1963|445
1608562800000|2020-12-21 15:00:00|1983.8|1977.8|1974.8|1968.8|1985.5|1979.5|1973.5|1967.5|261
1608566400000|2020-12-21 16:00:00|1975|1969|1958.8|1952.8|1976.8|1970.8|1958.8|1952.8|477
1608570000000|2020-12-21 17:00:00|1959|1953|1950.4|1944.4|1959.5|1953.5|1950.1|1944.1|154
1608598800000|2020-12-22 01:00:00|1953.6|1947.6|1962.4|1956.4|1962.6|1956.6|1953.6|1947.6|192
1608602400000|2020-12-22 02:00:00|1962.6|1956.6|1968.1|1962.1|1969.4|1963.4|1962.1|1956.1|103
1608606000000|2020-12-22 03:00:00|1967.9|1961.9|1963.4|1957.4|1969.6|1963.6|1962.9|1956.9|94
1608609600000|2020-12-22 04:00:00|1963.6|1957.6|1961.4|1955.4|1963.6|1957.6|1960.9|1954.9|16
1608613200000|2020-12-22 05:00:00|1960.9|1954.9|1950.6|1944.6|1962.1|1956.1|1950.1|1944.1|125
1608616800000|2020-12-22 06:00:00|1950.1|1944.1|1935.1|1929.1|1950.1|1944.1|1932.6|1926.6|216
1608620400000|2020-12-22 07:00:00|1935.4|1929.4|1951|1945|1951.5|1945.5|1935.4|1929.4|171
1608624000000|2020-12-22 08:00:00|1951.3|1945.3|1946|1940|1957.8|1951.8|1942.8|1936.8|366
1608627600000|2020-12-22 09:00:00|1946.3|1940.3|1958.3|1952.3|1959.8|1953.8|1943.3|1937.3|277
1608631200000|2020-12-22 10:00:00|1958|1952|1952.5|1946.5|1958|1952|1947.3|1941.3|188
1608634800000|2020-12-22 11:00:00|1952.3|1946.3|1946.5|1940.5|1954.8|1948.8|1944.8|1938.8|104
1608638400000|2020-12-22 12:00:00|1946.3|1940.3|1955.8|1949.8|1962.3|1956.3|1945.8|1939.8|289
1608642000000|2020-12-22 13:00:00|1955.5|1949.5|1948.5|1942.5|1956.5|1950.5|1945.5|1939.5|734
1608645600000|2020-12-22 14:00:00|1948|1942|1944.8|1938.8|1951.3|1945.3|1941.3|1935.3|481
1608649200000|2020-12-22 15:00:00|1945|1939|1935|1929|1950.8|1944.8|1934|1928|414
1608652800000|2020-12-22 16:00:00|1934.5|1928.5|1965.8|1959.8|1972.8|1966.8|1932.5|1926.5|790
1608656400000|2020-12-22 17:00:00|1966|1960|1968.4|1962.4|1970.3|1964.3|1964.5|1958.5|70
1608685200000|2020-12-23 01:00:00|1962.4|1956.4|1955.9|1949.9|1964.6|1958.6|1955.9|1949.9|351
1608688800000|2020-12-23 02:00:00|1956.4|1950.4|1966.4|1960.4|1968.6|1962.6|1955.1|1949.1|276
1608692400000|2020-12-23 03:00:00|1966.6|1960.6|1970.9|1964.9|1978.6|1972.6|1965.9|1959.9|180
1608696000000|2020-12-23 04:00:00|1971.1|1965.1|1974.6|1968.6|1974.9|1968.9|1971.1|1965.1|15
1608699600000|2020-12-23 05:00:00|1975.1|1969.1|1976.9|1970.9|1978.4|1972.4|1971.9|1965.9|289
1608703200000|2020-12-23 06:00:00|1977.1|1971.1|1975.6|1969.6|1981.6|1975.6|1973.6|1967.6|234
1608706800000|2020-12-23 07:00:00|1975.4|1969.4|1977.5|1971.5|1980.9|1974.9|1971.1|1965.1|82
1608710400000|2020-12-23 08:00:00|1977.3|1971.3|1978.8|1972.8|1981|1975|1971|1965|381
1608714000000|2020-12-23 09:00:00|1978.5|1972.5|1982.8|1976.8|1987.5|1981.5|1977.8|1971.8|284
1608717600000|2020-12-23 10:00:00|1983|1977|1984.8|1978.8|1987.5|1981.5|1982|1976|110
1608721200000|2020-12-23 11:00:00|1984.5|1978.5|1981.5|1975.5|1985|1979|1980.5|1974.5|68
1608724800000|2020-12-23 12:00:00|1981.3|1975.3|1972|1966|1981.8|1975.8|1972|1966|205
1608728400000|2020-12-23 13:00:00|1972.3|1966.3|1988.5|1982.5|1991.5|1985.5|1969.8|1963.8|427
1608732000000|2020-12-23 14:00:00|1988.8|1982.8|1987|1981|1991.3|1985.3|1985|1979|364
1608735600000|2020-12-23 15:00:00|1987.3|1981.3|1983.8|1977.8|1989.8|1983.8|1976.5|1970.5|321
1608739200000|2020-12-23 16:00:00|1984.3|1978.3|1981.3|1975.3|1984.8|1978.8|1973|1967|361
1608742800000|2020-12-23 17:00:00|1980.8|1974.8|1981.6|1975.6|1982.1|1976.1|1978.3|1972.3|35
1608771600000|2020-12-24 01:00:00|1973.9|1967.9|1973.6|1967.6|1978.1|1972.1|1972.4|1966.4|103
1608775200000|2020-12-24 02:00:00|1973.9|1967.9|1971.4|1965.4|1975.9|1969.9|1971.4|1965.4|60
1608778800000|2020-12-24 03:00:00|1972.4|1966.4|1966.9|1960.9|1976.1|1970.1|1961.4|1955.4|209
1608782400000|2020-12-24 04:00:00|1967.1|1961.1|1967.9|1961.9|1967.9|1961.9|1966.4|1960.4|19
1608786000000|2020-12-24 05:00:00|1968.1|1962.1|1972.1|1966.1|1973.6|1967.6|1964.9|1958.9|104
1608789600000|2020-12-24 06:00:00|1972.9|1966.9|1976.4|1970.4|1976.9|1970.9|1971.4|1965.4|73
1608793200000|2020-12-24 07:00:00|1976.9|1970.9|1986.3|1980.3|1987.3|1981.3|1976.9|1970.9|125
1608796800000|2020-12-24 08:00:00|1985.8|1979.8|1992.5|1986.5|1992.5|1986.5|1981.5|1975.5|274
1608800400000|2020-12-24 09:00:00|1992.3|1986.3|1983.8|1977.8|1992.3|1986.3|1981.5|1975.5|174
1608804000000|2020-12-24 10:00:00|1983.5|1977.5|1979.5|1973.5|1985.3|1979.3|1979.3|1973.3|93
1608807600000|2020-12-24 11:00:00|1979.3|1973.3|1977.8|1971.8|1980.3|1974.3|1975.3|1969.3|60
1608811200000|2020-12-24 12:00:00|1977.5|1971.5|1980|1974|1982.3|1976.3|1970.5|1964.5|150
1608814800000|2020-12-24 13:00:00|1980.3|1974.3|1973.6|1967.6|1985.6|1979.6|1971.9|1965.9|261
1608818400000|2020-12-24 14:00:00|1973.9|1967.9|1976.1|1970.1|1976.1|1970.1|1969.9|1963.9|124
1608822000000|2020-12-24 15:00:00|1975.9|1969.9|1974.6|1968.6|1977.1|1971.1|1970.9|1964.9|59
1608825600000|2020-12-24 16:00:00|1974.9|1968.9|1989.6|1983.6|1990.9|1984.9|1974.6|1968.6|84
1608829200000|2020-12-24 17:00:00|1989.4|1983.4|1990.9|1984.9|1991.8|1985.8|1988.6|1982.6|82
1609203600000|2020-12-29 01:00:00|1999.1|1993.1|1990|1984|2005.5|1999.5|1989.4|1983.4|242
1609207200000|2020-12-29 02:00:00|1990.5|1984.5|1982.5|1976.5|1990.5|1984.5|1974.6|1968.6|297
1609210800000|2020-12-29 03:00:00|1983.1|1977.1|1986.1|1980.1|1989.4|1983.4|1981.4|1975.4|134
1609214400000|2020-12-29 04:00:00|1986.4|1980.4|1986.5|1980.5|1986.6|1980.6|1986.4|1980.4|3
1609218000000|2020-12-29 05:00:00|1986.9|1980.9|1982.8|1976.8|1987|1981|1980.1|1974.1|119
1609221600000|2020-12-29 06:00:00|1982.5|1976.5|1980.6|1974.6|1983.6|1977.6|1975|1969|213
1609225200000|2020-12-29 07:00:00|1980.4|1974.4|1980.6|1974.6|1983.9|1977.9|1978.1|1972.1|122
1609228800000|2020-12-29 08:00:00|1980.9|1974.9|1972.1|1966.1|1983.6|1977.6|1969.4|1963.4|321
1609232400000|2020-12-29 09:00:00|1972.4|1966.4|1966.1|1960.1|1978.9|1972.9|1965.4|1959.4|295
1609236000000|2020-12-29 10:00:00|1965.9|1959.9|1968.9|1962.9|1970.4|1964.4|1965.4|1959.4|114
1609239600000|2020-12-29 11:00:00|1968.6|1962.6|1969.6|1963.6|1971.9|1965.9|1966.4|1960.4|98
1609243200000|2020-12-29 12:00:00|1969.9|1963.9|1965.4|1959.4|1971.4|1965.4|1958.4|1952.4|259
1609246800000|2020-12-29 13:00:00|1965.1|1959.1|1979.6|1973.6|1979.6|1973.6|1959.4|1953.4|522
1609250400000|2020-12-29 14:00:00|1979.4|1973.4|1979.4|1973.4|1984.1|1978.1|1976.9|1970.9|543
1609254000000|2020-12-29 15:00:00|1979.1|1973.1|1978.4|1972.4|1986.9|1980.9|1975.6|1969.6|453
1609257600000|2020-12-29 16:00:00|1978.1|1972.1|1984.1|1978.1|1990.1|1984.1|1977.6|1971.6|512
1609261200000|2020-12-29 17:00:00|1984.4|1978.4|1977.5|1971.5|1984.6|1978.6|1975.4|1969.4|54
1609290000000|2020-12-30 01:00:00|1976.3|1970.3|1979.4|1973.4|1984.6|1978.6|1973.5|1967.5|313
1609293600000|2020-12-30 02:00:00|1978.9|1972.9|1979.5|1973.5|1979.5|1973.5|1973.9|1967.9|136
1609297200000|2020-12-30 03:00:00|1980.4|1974.4|1980.3|1974.3|1983.4|1977.4|1978.4|1972.4|68
1609300800000|2020-12-30 04:00:00|1979.9|1973.9|1981.5|1975.5|1983|1977|1979.3|1973.3|202
1609304400000|2020-12-30 05:00:00|1981.3|1975.3|1978.6|1972.6|1983|1977|1978.4|1972.4|90
1609308000000|2020-12-30 06:00:00|1978.8|1972.8|1982|1976|1982.9|1976.9|1976.6|1970.6|84
1609311600000|2020-12-30 07:00:00|1982.5|1976.5|1977.4|1971.4|1984.4|1978.4|1975.3|1969.3|61
1609315200000|2020-12-30 08:00:00|1976.9|1970.9|1975.9|1969.9|1981.1|1975.1|1970.9|1964.9|138
1609318800000|2020-12-30 09:00:00|1976.4|1970.4|1981.9|1975.9|1982.9|1976.9|1975.1|1969.1|113
1609322400000|2020-12-30 10:00:00|1981.6|1975.6|1977.9|1971.9|1981.9|1975.9|1975.1|1969.1|100
1609326000000|2020-12-30 11:00:00|1978.1|1972.1|1976.9|1970.9|1978.6|1972.6|1976.1|1970.1|40
1609329600000|2020-12-30 12:00:00|1977.6|1971.6|1980.4|1974.4|1985.4|1979.4|1977.6|1971.6|122
1609333200000|2020-12-30 13:00:00|1980.9|1974.9|1981.9|1975.9|1984.4|1978.4|1975.6|1969.6|418
1609336800000|2020-12-30 14:00:00|1982.6|1976.6|1986.4|1980.4|1991.6|1985.6|1980.1|1974.1|314
1609340400000|2020-12-30 15:00:00|1985.4|1979.4|1991.6|1985.6|1991.6|1985.6|1982.6|1976.6|173
1609344000000|2020-12-30 16:00:00|1991.9|1985.9|1997.9|1991.9|2001.9|1995.9|1990.4|1984.4|357
1609347600000|2020-12-30 17:00:00|1997.6|1991.6|1994|1988|1997.9|1991.9|1990.6|1984.6|60
1609376400000|2020-12-31 01:00:00|2000.8|1994.8|2005.9|1999.9|2005.9|1999.9|1993.8|1987.8|108
1609380000000|2020-12-31 02:00:00|2005.6|1999.6|1995.4|1989.4|2006.4|2000.4|1994.3|1988.3|151
1609383600000|2020-12-31 03:00:00|1995.1|1989.1|1980.3|1974.3|1995.1|1989.1|1974.1|1968.1|215
1609387200000|2020-12-31 04:00:00|1980.5|1974.5|1984.1|1978.1|1984.3|1978.3|1980.1|1974.1|25
1609390800000|2020-12-31 05:00:00|1984.9|1978.9|1978.3|1972.3|1987.3|1981.3|1978.1|1972.1|166
1609394400000|2020-12-31 06:00:00|1977.9|1971.9|1975.1|1969.1|1978.4|1972.4|1971.6|1965.6|176
1609398000000|2020-12-31 07:00:00|1975.6|1969.6|1983.4|1977.4|1984.5|1978.5|1975.6|1969.6|134
1609401600000|2020-12-31 08:00:00|1983.1|1977.1|1983.6|1977.6|1985.4|1979.4|1976.9|1970.9|187
1609405200000|2020-12-31 09:00:00|1983.4|1977.4|1985.9|1979.9|1986.9|1980.9|1980.4|1974.4|137
1609408800000|2020-12-31 10:00:00|1985.4|1979.4|1986.1|1980.1|1989.6|1983.6|1983.9|1977.9|78
1609412400000|2020-12-31 11:00:00|1986.4|1980.4|1996.4|1990.4|1996.4|1990.4|1985.9|1979.9|169
1609416000000|2020-12-31 12:00:00|1995.9|1989.9|1986.4|1980.4|2000.6|1994.6|1982.4|1976.4|281
1609419600000|2020-12-31 13:00:00|1986.6|1980.6|1994.1|1988.1|1999.9|1993.9|1976.6|1970.6|252
1609423200000|2020-12-31 14:00:00|1994.4|1988.4|1996.4|1990.4|1997.4|1991.4|1991.4|1985.4|79
1609426800000|2020-12-31 15:00:00|1996.1|1990.1|1992.9|1986.9|1999.6|1993.6|1990.9|1984.9|62
1609430400000|2020-12-31 16:00:00|1993.1|1987.1|1993.1|1987.1|2000.4|1994.4|1992.9|1986.9|44
1609434000000|2020-12-31 17:00:00|1993.4|1987.4|1993.3|1987.3|1996.6|1990.6|1993.3|1987.3|16
1609722000000|2021-01-04 01:00:00|1994.5|1983.3|1999.1|1993.1|2007.3|2001.3|1994.5|1983.3|260
1609725600000|2021-01-04 02:00:00|1999.3|1993.3|2013.5|2007.5|2013.8|2007.8|1996.6|1990.6|280
1609729200000|2021-01-04 03:00:00|2013.8|2007.8|2015.5|2009.5|2028.8|2022.8|2013.8|2007.8|344
1609732800000|2021-01-04 04:00:00|2015.3|2009.3|2014|2008|2018|2012|2014|2008|28
1609736400000|2021-01-04 05:00:00|2014.4|2008.4|2029.6|2023.6|2030.1|2024.1|2013.6|2007.6|163
1609740000000|2021-01-04 06:00:00|2029.5|2023.5|2023.6|2017.6|2032.3|2026.3|2021|2015|152
1609743600000|2021-01-04 07:00:00|2023.5|2017.5|2026.5|2020.5|2026.5|2020.5|2020.6|2014.6|57
1609747200000|2021-01-04 08:00:00|2026.3|2020.3|2041|2035|2044.8|2038.8|2026|2020|491
1609750800000|2021-01-04 09:00:00|2041.5|2035.5|2052.5|2046.5|2056.3|2050.3|2041|2035|422
1609754400000|2021-01-04 10:00:00|2052|2046|2059|2053|2066.3|2060.3|2052|2046|311
1609758000000|2021-01-04 11:00:00|2059.3|2053.3|2055.3|2049.3|2060.8|2054.8|2051.3|2045.3|191
1609761600000|2021-01-04 12:00:00|2055|2049|2042.4|2036.4|2059.8|2053.8|2040.4|2034.4|456
1609765200000|2021-01-04 13:00:00|2043|2037|2045.3|2039.3|2046.6|2040.6|2035.3|2029.3|524
1609768800000|2021-01-04 14:00:00|2045.5|2039.5|2038.5|2032.5|2049.9|2043.9|2037.5|2031.5|396
1609772400000|2021-01-04 15:00:00|2038.8|2032.8|2037.8|2031.8|2041.3|2035.3|2029.8|2023.8|483
1609776000000|2021-01-04 16:00:00|2037.6|2031.6|2057.4|2051.4|2061.4|2055.4|2033.3|2027.3|767
1609779600000|2021-01-04 17:00:00|2057.5|2051.5|2060.4|2054.4|2062|2056|2054.6|2048.6|131
1609808400000|2021-01-05 01:00:00|2061.5|2055.5|2060.1|2054.1|2066.4|2060.4|2054.1|2048.1|296
1609812000000|2021-01-05 02:00:00|2060|2054|2054.4|2048.4|2060.6|2054.6|2054.4|2048.4|262
1609815600000|2021-01-05 03:00:00|2054.6|2048.6|2054.4|2048.4|2059.8|2053.8|2052.9|2046.9|229
1609819200000|2021-01-05 04:00:00|2054.3|2048.3|2059.1|2053.1|2060.1|2054.1|2052.4|2046.4|78
1609822800000|2021-01-05 05:00:00|2059.3|2053.3|2060|2054|2061.9|2055.9|2055.4|2049.4|237
1609826400000|2021-01-05 06:00:00|2060.1|2054.1|2064.3|2058.3|2064.3|2058.3|2054|2048|427
1609830000000|2021-01-05 07:00:00|2064|2058|2062.5|2056.5|2064.1|2058.1|2056.4|2050.4|130
1609833600000|2021-01-05 08:00:00|2062.6|2056.6|2053|2047|2065.5|2059.5|2048.8|2042.8|297
1609837200000|2021-01-05 09:00:00|2053.5|2047.5|2059.3|2053.3|2060.8|2054.8|2052.8|2046.8|166
1609840800000|2021-01-05 10:00:00|2059.1|2053.1|2067.1|2061.1|2067.5|2061.5|2055.4|2049.4|138
1609844400000|2021-01-05 11:00:00|2068.3|2062.3|2061.5|2055.5|2073.8|2067.8|2061.3|2055.3|197
1609848000000|2021-01-05 12:00:00|2061.4|2055.4|2062|2056|2062.8|2056.8|2059.8|2053.8|170
1609851600000|2021-01-05 13:00:00|2062.1|2056.1|2054.1|2048.1|2065.3|2059.3|2054.1|2048.1|408
1609855200000|2021-01-05 14:00:00|2053.9|2047.9|2056|2050|2056.6|2050.6|2052.3|2046.3|339
1609858800000|2021-01-05 15:00:00|2056.3|2050.3|2060.8|2054.8|2071.8|2065.8|2055|2049|488
1609862400000|2021-01-05 16:00:00|2060.6|2054.6|2081.4|2075.4|2086|2080|2059.1|2053.1|560
1609866000000|2021-01-05 17:00:00|2081.1|2075.1|2079.3|2073.3|2083.5|2077.5|2078.5|2072.5|63
1609894800000|2021-01-06 01:00:00|2079.6|2073.6|2076.3|2070.3|2084|2078|2074.6|2068.6|101
1609898400000|2021-01-06 02:00:00|2076.1|2070.1|2072.9|2066.9|2082.6|2076.6|2071.8|2065.8|208
1609902000000|2021-01-06 03:00:00|2073.1|2067.1|2078.6|2072.6|2081|2075|2072.6|2066.6|37
1609905600000|2021-01-06 04:00:00|2078.3|2072.3|2078.4|2072.4|2079|2073|2078|2072|16
1609909200000|2021-01-06 05:00:00|2078.6|2072.6|2074.4|2068.4|2079.5|2073.5|2073.5|2067.5|129
1609912800000|2021-01-06 06:00:00|2073.5|2067.5|2075.1|2069.1|2082.1|2076.1|2070.6|2064.6|253
1609916400000|2021-01-06 07:00:00|2075.6|2069.6|2081.5|2075.5|2084.1|2078.1|2075.6|2069.6|86
1609920000000|2021-01-06 08:00:00|2081.3|2075.3|2083.1|2077.1|2086.4|2080.4|2079.4|2073.4|266
1609923600000|2021-01-06 09:00:00|2083.3|2077.3|2083.5|2077.5|2084|2078|2070.8|2064.8|289
1609927200000|2021-01-06 10:00:00|2083.6|2077.6|2086|2080|2087.3|2081.3|2082.3|2076.3|203
1609930800000|2021-01-06 11:00:00|2085.5|2079.5|2083.9|2077.9|2087.3|2081.3|2081.8|2075.8|118
1609934400000|2021-01-06 12:00:00|2083.6|2077.6|2082.3|2076.3|2087.8|2081.8|2080.5|2074.5|270
1609938000000|2021-01-06 13:00:00|2082|2076|2073.3|2067.3|2085.9|2079.9|2072.3|2066.3|394
1609941600000|2021-01-06 14:00:00|2073|2067|2068.8|2062.8|2077|2071|2057.1|2051.1|945
1609945200000|2021-01-06 15:00:00|2069|2063|2076|2070|2077.3|2071.3|2066.5|2060.5|498
1609948800000|2021-01-06 16:00:00|2075.8|2069.8|2058.5|2052.5|2078.3|2072.3|2056|2050|585
1609952400000|2021-01-06 17:00:00|2058|2052|2050.1|2044.1|2059.6|2053.6|2048.3|2042.3|216
1609981200000|2021-01-07 01:00:00|2052.1|2046.1|2066.3|2060.3|2066.4|2060.4|2052.1|2046.1|502
1609984800000|2021-01-07 02:00:00|2066.4|2060.4|2062.5|2056.5|2066.4|2060.4|2054.9|2048.9|227
1609988400000|2021-01-07 03:00:00|2062.8|2056.8|2062.6|2056.6|2062.8|2056.8|2059.5|2053.5|82
1609992000000|2021-01-07 04:00:00|2062.8|2056.8|2061.9|2055.9|2063.6|2057.6|2061.1|2055.1|38
1609995600000|2021-01-07 05:00:00|2061.6|2055.6|2067.4|2061.4|2068.4|2062.4|2059.6|2053.6|240
1609999200000|2021-01-07 06:00:00|2067.1|2061.1|2071.5|2065.5|2072.1|2066.1|2061.4|2055.4|312
1610002800000|2021-01-07 07:00:00|2072.3|2066.3|2062.8|2056.8|2072.3|2066.3|2062.8|2056.8|62
1610006400000|2021-01-07 08:00:00|2062.1|2056.1|2045.4|2039.4|2064.6|2058.6|2044.6|2038.6|382
1610010000000|2021-01-07 09:00:00|2045.6|2039.6|2037.6|2031.6|2047.9|2041.9|2036.9|2030.9|249
1610013600000|2021-01-07 10:00:00|2037.4|2031.4|2032.9|2026.9|2039.4|2033.4|2032.6|2026.6|184
1610017200000|2021-01-07 11:00:00|2032.6|2026.6|2038.1|2032.1|2038.9|2032.9|2032.6|2026.6|115
1610020800000|2021-01-07 12:00:00|2038.4|2032.4|2040.9|2034.9|2046.4|2040.4|2036.6|2030.6|270
1610024400000|2021-01-07 13:00:00|2041.1|2035.1|2045.6|2039.6|2048.9|2042.9|2040.4|2034.4|608
1610028000000|2021-01-07 14:00:00|2045.4|2039.4|2059.8|2053.8|2062.4|2056.4|2044.6|2038.6|661
1610031600000|2021-01-07 15:00:00|2059.6|2053.6|2047|2041|2061.8|2055.8|2046.6|2040.6|475
1610035200000|2021-01-07 16:00:00|2047.5|2041.5|2037.3|2031.3|2050|2044|2034|2028|562
1610038800000|2021-01-07 17:00:00|2037|2031|2044.6|2038.6|2045.5|2039.5|2035.8|2029.8|51
1610067600000|2021-01-08 01:00:00|2037.4|2031.4|2034.8|2028.8|2046.5|2040.5|2033.5|2027.5|406
1610071200000|2021-01-08 02:00:00|2034.6|2028.6|2031.6|2025.6|2035.3|2029.3|2029.1|2023.1|244
1610074800000|2021-01-08 03:00:00|2031.1|2025.1|2034.1|2028.1|2036|2030|2026.4|2020.4|164
1610078400000|2021-01-08 04:00:00|2034|2028|2032.8|2026.8|2034.1|2028.1|2031.3|2025.3|64
1610082000000|2021-01-08 05:00:00|2032.6|2026.6|2032.1|2026.1|2035.1|2029.1|2027.9|2021.9|159
1610085600000|2021-01-08 06:00:00|2032|2026|2032.1|2026.1|2035|2029|2029.3|2023.3|199
1610089200000|2021-01-08 07:00:00|2031.9|2025.9|2026.5|2020.5|2032.6|2026.6|2021.6|2015.6|118
1610092800000|2021-01-08 08:00:00|2027|2021|2028.5|2022.5|2033.1|2027.1|2022.9|2016.9|395
1610096400000|2021-01-08 09:00:00|2028.6|2022.6|2026|2020|2031.5|2025.5|2023.4|2017.4|229
1610100000000|2021-01-08 10:00:00|2025.9|2019.9|2027.1|2021.1|2028.5|2022.5|2023.3|2017.3|171
1610103600000|2021-01-08 11:00:00|2026.8|2020.8|2027.8|2021.8|2028.4|2022.4|2024|2018|70
1610107200000|2021-01-08 12:00:00|2027.5|2021.5|2021.1|2015.1|2027.8|2021.8|2018.9|2012.9|165
1610110800000|2021-01-08 13:00:00|2021.3|2015.3|2004.5|1998.5|2021.3|2015.3|2004.3|1998.3|718
1610114400000|2021-01-08 14:00:00|2004.3|1998.3|1990.3|1984.3|2009.8|2003.8|1981.1|1975.1|825
1610118000000|2021-01-08 15:00:00|1989.9|1983.9|1997.8|1991.8|1997.8|1991.8|1982.4|1976.4|772
1610121600000|2021-01-08 16:00:00|1997.5|1991.5|2005.5|1999.5|2010|2004|1992.1|1986.1|781
1610125200000|2021-01-08 17:00:00|2005.8|1999.8|2003.9|1997.9|2011.6|2005.6|2000.9|1994.9|123
1610326800000|2021-01-11 01:00:00|2001.5|1990.3|1984.3|1978.3|2001.5|1992.1|1984.3|1978.3|1149
1610330400000|2021-01-11 02:00:00|1983.9|1977.9|1988.6|1982.6|1989.1|1983.1|1980.6|1974.6|180
1610334000000|2021-01-11 03:00:00|1988.4|1982.4|1977.8|1971.8|1988.5|1982.5|1971.5|1965.5|532
1610337600000|2021-01-11 04:00:00|1977.9|1971.9|1976.9|1970.9|1978.3|1972.3|1975.5|1969.5|268
1610341200000|2021-01-11 05:00:00|1976.6|1970.6|1974.3|1968.3|1978.1|1972.1|1966|1960|599
1610344800000|2021-01-11 06:00:00|1974.6|1968.6|1981.3|1975.3|1987.4|1981.4|1971.1|1965.1|442
1610348400000|2021-01-11 07:00:00|1981.4|1975.4|2002.9|1996.9|2003.4|1997.4|1981.4|1975.4|129
1610352000000|2021-01-11 08:00:00|2002.8|1996.8|1993.9|1987.9|2005.8|1999.8|1989.5|1983.5|200
1610355600000|2021-01-11 09:00:00|1994|1988|1996.5|1990.5|1999.8|1993.8|1993.3|1987.3|172
1610359200000|2021-01-11 10:00:00|1996.8|1990.8|1998.8|1992.8|1999|1993|1994.5|1988.5|79
1610362800000|2021-01-11 11:00:00|1998.3|1992.3|1995.6|1989.6|1998.8|1992.8|1991.8|1985.8|58
1610366400000|2021-01-11 12:00:00|1995.4|1989.4|1993.8|1987.8|1997.3|1991.3|1989.5|1983.5|222
1610370000000|2021-01-11 13:00:00|1993.5|1987.5|1974.1|1968.1|1994.8|1988.8|1974|1968|507
1610373600000|2021-01-11 14:00:00|1974.4|1968.4|1973.6|1967.6|1975.8|1969.8|1965.5|1959.5|423
1610377200000|2021-01-11 15:00:00|1973.8|1967.8|1982|1976|1982.3|1976.3|1972.8|1966.8|401
1610380800000|2021-01-11 16:00:00|1981.8|1975.8|1976.3|1970.3|1982|1976|1962.6|1956.6|563
1610384400000|2021-01-11 17:00:00|1976.1|1970.1|1977.4|1971.4|1978.9|1972.9|1974|1968|103
1610413200000|2021-01-12 01:00:00|1977.9|1971.9|1979.1|1973.1|1982.1|1976.1|1970.9|1964.9|298
1610416800000|2021-01-12 02:00:00|1979.6|1973.6|1984.9|1978.9|1987|1981|1979.6|1973.6|180
1610420400000|2021-01-12 03:00:00|1985.1|1979.1|1984.6|1978.6|1986.4|1980.4|1979.8|1973.8|142
1610424000000|2021-01-12 04:00:00|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1983.6|1977.6|5
1610427600000|2021-01-12 05:00:00|1982.5|1976.5|1989.8|1983.8|1990.9|1984.9|1978.5|1972.5|317
1610431200000|2021-01-12 06:00:00|1990.3|1984.3|1993.1|1987.1|1993.1|1987.1|1984.3|1978.3|302
1610434800000|2021-01-12 07:00:00|1992.8|1986.8|1990.8|1984.8|1997|1991|1989.9|1983.9|97
1610438400000|2021-01-12 08:00:00|1990.6|1984.6|1989.6|1983.6|1991.9|1985.9|1983.8|1977.8|234
1610442000000|2021-01-12 09:00:00|1989.8|1983.8|1986.8|1980.8|1991.8|1985.8|1983.4|1977.4|240
1610445600000|2021-01-12 10:00:00|1986.4|1980.4|1978.1|1972.1|1987.5|1981.5|1978|1972|151
1610449200000|2021-01-12 11:00:00|1978.3|1972.3|1979.1|1973.1|1981.6|1975.6|1978.1|1972.1|140
1610452800000|2021-01-12 12:00:00|1979.3|1973.3|1985.8|1979.8|1989.8|1983.8|1978.3|1972.3|245
1610456400000|2021-01-12 13:00:00|1985.5|1979.5|1976.5|1970.5|1985.5|1979.5|1973.5|1967.5|341
1610460000000|2021-01-12 14:00:00|1976|1970|1990.8|1984.8|1991.6|1985.6|1976|1970|375
1610463600000|2021-01-12 15:00:00|1990.3|1984.3|2003.5|1997.5|2018.3|2012.3|1987.5|1981.5|766
1610467200000|2021-01-12 16:00:00|2003|1997|2025.1|2019.1|2027.3|2021.3|2002.5|1996.5|665
1610470800000|2021-01-12 17:00:00|2025.3|2019.3|2028.4|2022.4|2029.5|2023.5|2022.8|2016.8|118
1610499600000|2021-01-13 01:00:00|2030.4|2024.4|2037|2031|2037|2031|2027.8|2021.8|1040
1610503200000|2021-01-13 02:00:00|2036.9|2030.9|2035.5|2029.5|2041.3|2035.3|2033.4|2027.4|411
1610506800000|2021-01-13 03:00:00|2035.4|2029.4|2036.5|2030.5|2039.4|2033.4|2035.4|2029.4|144
1610510400000|2021-01-13 04:00:00|2037.9|2031.9|2038.1|2032.1|2038.5|2032.5|2037.9|2031.9|6
1610514000000|2021-01-13 05:00:00|2037|2031|2030.5|2024.5|2037|2031|2030.4|2024.4|125
1610517600000|2021-01-13 06:00:00|2030.4|2024.4|2035.1|2029.1|2037.3|2031.3|2027|2021|334
1610521200000|2021-01-13 07:00:00|2035.6|2029.6|2036.3|2030.3|2042.8|2036.8|2034.8|2028.8|131
1610524800000|2021-01-13 08:00:00|2036.6|2030.6|2030.8|2024.8|2048.5|2042.5|2030.8|2024.8|356
1610528400000|2021-01-13 09:00:00|2031|2025|2036|2030|2042.3|2036.3|2031|2025|273
1610532000000|2021-01-13 10:00:00|2035.6|2029.6|2036.8|2030.8|2038|2032|2034.5|2028.5|138
1610535600000|2021-01-13 11:00:00|2036.4|2030.4|2041.3|2035.3|2044.1|2038.1|2034.5|2028.5|120
1610539200000|2021-01-13 12:00:00|2041|2035|2034.5|2028.5|2044.4|2038.4|2033.8|2027.8|282
1610542800000|2021-01-13 13:00:00|2035|2029|2043.8|2037.8|2047.1|2041.1|2035|2029|470
1610546400000|2021-01-13 14:00:00|2044|2038|2043|2037|2052.5|2046.5|2039.1|2033.1|549
1610550000000|2021-01-13 15:00:00|2042.8|2036.8|2048.6|2042.6|2050.4|2044.4|2040|2034|311
1610553600000|2021-01-13 16:00:00|2048.9|2042.9|2052.4|2046.4|2056.6|2050.6|2047.9|2041.9|250
1610557200000|2021-01-13 17:00:00|2052.1|2046.1|2054.3|2048.3|2056.1|2050.1|2051.9|2045.9|56
1610586000000|2021-01-14 01:00:00|2053.5|2047.5|2053.6|2047.6|2057.3|2051.3|2052.6|2046.6|177
1610589600000|2021-01-14 02:00:00|2053.4|2047.4|2045.5|2039.5|2053.6|2047.6|2039.5|2033.5|417
1610593200000|2021-01-14 03:00:00|2045.8|2039.8|2043.5|2037.5|2047.9|2041.9|2039.5|2033.5|289
1610596800000|2021-01-14 04:00:00|2044.1|2038.1|2043.5|2037.5|2045.5|2039.5|2043|2037|21
1610600400000|2021-01-14 05:00:00|2043.8|2037.8|2047.1|2041.1|2050.4|2044.4|2043.3|2037.3|223
1610604000000|2021-01-14 06:00:00|2048.1|2042.1|2044.6|2038.6|2049.5|2043.5|2041.4|2035.4|377
1610607600000|2021-01-14 07:00:00|2044.4|2038.4|2034.1|2028.1|2044.4|2038.4|2033.4|2027.4|138
1610611200000|2021-01-14 08:00:00|2034.4|2028.4|2035.1|2029.1|2038.9|2032.9|2033.4|2027.4|115
1610614800000|2021-01-14 09:00:00|2035.4|2029.4|2046.6|2040.6|2047.4|2041.4|2034.9|2028.9|190
1610618400000|2021-01-14 10:00:00|2046.1|2040.1|2057.4|2051.4|2057.6|2051.6|2043.9|2037.9|214
1610622000000|2021-01-14 11:00:00|2057.1|2051.1|2059.9|2053.9|2065.6|2059.6|2054.1|2048.1|258
1610625600000|2021-01-14 12:00:00|2060.4|2054.4|2056.4|2050.4|2062.4|2056.4|2054.6|2048.6|118
1610629200000|2021-01-14 13:00:00|2056.9|2050.9|2055.6|2049.6|2065.1|2059.1|2054.9|2048.9|344
1610632800000|2021-01-14 14:00:00|2055.9|2049.9|2053.6|2047.6|2063.1|2057.1|2053.6|2047.6|313
1610636400000|2021-01-14 15:00:00|2053.9|2047.9|2039.1|2033.1|2058.1|2052.1|2038.6|2032.6|242
1610640000000|2021-01-14 16:00:00|2038.9|2032.9|2034.9|2028.9|2040.1|2034.1|2029.4|2023.4|347
1610643600000|2021-01-14 17:00:00|2034.6|2028.6|2031.5|2025.5|2035.4|2029.4|2027.6|2021.6|124
1610672400000|2021-01-15 01:00:00|2029.4|2023.4|2029.5|2023.5|2032.4|2026.4|2025|2019|850
1610676000000|2021-01-15 02:00:00|2029.8|2023.8|2030.4|2024.4|2031|2025|2029.5|2023.5|112
1610679600000|2021-01-15 03:00:00|2029.4|2023.4|2025.1|2019.1|2030|2024|2023.9|2017.9|50
1610683200000|2021-01-15 04:00:00|2024.8|2018.8|2025|2019|2025.9|2019.9|2024|2018|9
1610686800000|2021-01-15 05:00:00|2024.8|2018.8|2017.3|2011.3|2024.8|2018.8|2016|2010|128
1610690400000|2021-01-15 06:00:00|2017.4|2011.4|2019.8|2013.8|2024.1|2018.1|2017.4|2011.4|157
1610694000000|2021-01-15 07:00:00|2019.5|2013.5|2014.9|2008.9|2022.6|2016.6|2014.9|2008.9|94
1610697600000|2021-01-15 08:00:00|2015.1|2009.1|2011.9|2005.9|2017.4|2011.4|2010.6|2004.6|175
1610701200000|2021-01-15 09:00:00|2012.1|2006.1|2014.1|2008.1|2024.6|2018.6|2011.9|2005.9|215
1610704800000|2021-01-15 10:00:00|2014.4|2008.4|2002.1|1996.1|2016.6|2010.6|2001.4|1995.4|211
1610708400000|2021-01-15 11:00:00|2001.9|1995.9|2003.1|1997.1|2006.1|2000.1|2001.4|1995.4|152
1610712000000|2021-01-15 12:00:00|2002.9|1996.9|2002.6|1996.6|2003.6|1997.6|2000.1|1994.1|202
1610715600000|2021-01-15 13:00:00|2002.4|1996.4|2007.6|2001.6|2017.4|2011.4|2002.1|1996.1|711
1610719200000|2021-01-15 14:00:00|2007.1|2001.1|2018.9|2012.9|2021.4|2015.4|2006.1|2000.1|246
1610722800000|2021-01-15 15:00:00|2018.6|2012.6|2002.1|1996.1|2019.1|2013.1|2000.1|1994.1|241
1610726400000|2021-01-15 16:00:00|2002.4|1996.4|1998.1|1992.1|2003.6|1997.6|1998.1|1992.1|241
1610730000000|2021-01-15 17:00:00|1998.4|1992.4|1994.3|1988.3|1998.4|1992.4|1994.3|1988.3|45
1610931600000|2021-01-18 01:00:00|1998.3|1987|2008.6|2002.6|2009.8|2003.8|1990.1|1984.1|557
1610935200000|2021-01-18 02:00:00|2008.9|2002.9|2018.6|2012.6|2018.6|2012.6|2008.9|2002.9|388
1610938800000|2021-01-18 03:00:00|2018.9|2012.9|2013.6|2007.6|2019.6|2013.6|2012.9|2006.9|131
1610942400000|2021-01-18 04:00:00|2013.4|2007.4|2013.3|2007.3|2013.5|2007.5|2012.5|2006.5|82
1610946000000|2021-01-18 05:00:00|2013.5|2007.5|2011.4|2005.4|2015.4|2009.4|2011.4|2005.4|146
1610949600000|2021-01-18 06:00:00|2011.1|2005.1|2009.5|2003.5|2016.5|2010.5|2008.4|2002.4|140
1610953200000|2021-01-18 07:00:00|2009.4|2003.4|1998.1|1992.1|2011.1|2005.1|1994.6|1988.6|103
1610956800000|2021-01-18 08:00:00|1997.9|1991.9|2002.1|1996.1|2002.1|1996.1|1993.9|1987.9|188
1610960400000|2021-01-18 09:00:00|2001.6|1995.6|2000.9|1994.9|2005.9|1999.9|1999.4|1993.4|157
1610964000000|2021-01-18 10:00:00|1999.9|1993.9|2003.9|1997.9|2003.9|1997.9|1998.9|1992.9|54
1610967600000|2021-01-18 11:00:00|2003.6|1997.6|2007.1|2001.1|2011.6|2005.6|2003.1|1997.1|105
1610971200000|2021-01-18 12:00:00|2006.9|2000.9|2010|2004|2011.1|2005.1|2003.9|1997.9|278
1610974800000|2021-01-18 13:00:00|2009.8|2003.8|2006.5|2000.5|2010.3|2004.3|2003.8|1997.8|244
1610978400000|2021-01-18 14:00:00|2006.9|2000.9|2006.6|2000.6|2009.5|2003.5|2002.8|1996.8|172
1610982000000|2021-01-18 15:00:00|2006.4|2000.4|2005.3|1999.3|2006.5|2000.5|2001.6|1995.6|173
1610985600000|2021-01-18 16:00:00|2005.5|1999.5|2001.6|1995.6|2005.6|1999.6|1997.8|1991.8|224
1610989200000|2021-01-18 17:00:00|2002|1996|2000|1994|2002|1996|1997.9|1991.9|23
1611018000000|2021-01-19 01:00:00|1999.4|1993.4|2003.8|1997.8|2005.5|1999.5|1999.1|1993.1|209
1611021600000|2021-01-19 02:00:00|2003.5|1997.5|2000.8|1994.8|2003.6|1997.6|2000.3|1994.3|30
1611025200000|2021-01-19 03:00:00|2000.6|1994.6|2002.5|1996.5|2003.1|1997.1|1998.8|1992.8|50
1611028800000|2021-01-19 04:00:00|2002.6|1996.6|2003.1|1997.1|2003.4|1997.4|2002.6|1996.6|12
1611032400000|2021-01-19 05:00:00|2002.9|1996.9|1993|1987|2002.9|1996.9|1988.6|1982.6|270
1611036000000|2021-01-19 06:00:00|1993.4|1987.4|1995.4|1989.4|1996.6|1990.6|1990.1|1984.1|355
1611039600000|2021-01-19 07:00:00|1995.1|1989.1|1997.4|1991.4|1997.9|1991.9|1994.1|1988.1|50
1611043200000|2021-01-19 08:00:00|1997.1|1991.1|1994.9|1988.9|2000.1|1994.1|1993.1|1987.1|104
1611046800000|2021-01-19 09:00:00|1995.1|1989.1|1997.4|1991.4|1998.4|1992.4|1994.9|1988.9|69
1611050400000|2021-01-19 10:00:00|1997.1|1991.1|2002.6|1996.6|2004.4|1998.4|1996.6|1990.6|40
1611054000000|2021-01-19 11:00:00|2002.9|1996.9|2005.4|1999.4|2006.4|2000.4|2002.4|1996.4|72
1611057600000|2021-01-19 12:00:00|2004.9|1998.9|2008.6|2002.6|2009.4|2003.4|2001.9|1995.9|236
1611061200000|2021-01-19 13:00:00|2008.4|2002.4|2014.1|2008.1|2014.4|2008.4|2003.9|1997.9|290
1611064800000|2021-01-19 14:00:00|2013.9|2007.9|2012.1|2006.1|2016.6|2010.6|2008.1|2002.1|275
1611068400000|2021-01-19 15:00:00|2012.4|2006.4|2010.9|2004.9|2019.1|2013.1|2010.6|2004.6|253
1611072000000|2021-01-19 16:00:00|2010.6|2004.6|2016.4|2010.4|2026.4|2020.4|2009.1|2003.1|414
1611075600000|2021-01-19 17:00:00|2016.1|2010.1|2015.3|2009.3|2016.4|2010.4|2014.9|2008.9|62
1611104400000|2021-01-20 01:00:00|2014.6|2008.6|2015.8|2009.8|2015.8|2009.8|2009.9|2003.9|267
1611108000000|2021-01-20 02:00:00|2014.5|2008.5|2024.9|2018.9|2025.6|2019.6|2013.9|2007.9|216
1611111600000|2021-01-20 03:00:00|2025.3|2019.3|2019.1|2013.1|2029.9|2023.9|2017.8|2011.8|142
1611118800000|2021-01-20 05:00:00|2018.6|2012.6|2025.9|2019.9|2026.3|2020.3|2015.1|2009.1|589
1611122400000|2021-01-20 06:00:00|2026.3|2020.3|2032.5|2026.5|2033.4|2027.4|2020.6|2014.6|778
1611126000000|2021-01-20 07:00:00|2033|2027|2028.9|2022.9|2035.6|2029.6|2026.3|2020.3|93
1611129600000|2021-01-20 08:00:00|2028.4|2022.4|2027.1|2021.1|2034.6|2028.6|2024.9|2018.9|231
1611133200000|2021-01-20 09:00:00|2027.4|2021.4|2026.6|2020.6|2030.4|2024.4|2024.4|2018.4|187
1611136800000|2021-01-20 10:00:00|2026.4|2020.4|2033.1|2027.1|2033.4|2027.4|2025.1|2019.1|62
1611140400000|2021-01-20 11:00:00|2033.6|2027.6|2033.1|2027.1|2035.6|2029.6|2032.1|2026.1|59
1611144000000|2021-01-20 12:00:00|2032.9|2026.9|2033.1|2027.1|2036.6|2030.6|2032.1|2026.1|117
1611147600000|2021-01-20 13:00:00|2032.9|2026.9|2038.1|2032.1|2040.4|2034.4|2032.6|2026.6|538
1611151200000|2021-01-20 14:00:00|2038.6|2032.6|2032.4|2026.4|2039.6|2033.6|2027.6|2021.6|186
1611154800000|2021-01-20 15:00:00|2032.1|2026.1|2041.1|2035.1|2042.9|2036.9|2032.1|2026.1|243
1611158400000|2021-01-20 16:00:00|2040.9|2034.9|2049.6|2043.6|2050.4|2044.4|2039.4|2033.4|395
1611162000000|2021-01-20 17:00:00|2049.9|2043.9|2038.9|2032.9|2050.6|2044.6|2038.9|2032.9|62
1611190800000|2021-01-21 01:00:00|2040.6|2034.6|2044.1|2038.1|2046|2040|2040|2034|151
1611194400000|2021-01-21 02:00:00|2044.4|2038.4|2046.4|2040.4|2047.9|2041.9|2044.1|2038.1|219
1611198000000|2021-01-21 03:00:00|2046.8|2040.8|2043.6|2037.6|2047.1|2041.1|2043.1|2037.1|46
1611201600000|2021-01-21 04:00:00|2044.3|2038.3|2044.3|2038.3|2046.6|2040.6|2044.1|2038.1|88
1611205200000|2021-01-21 05:00:00|2044.8|2038.8|2047.4|2041.4|2047.9|2041.9|2044.4|2038.4|60
1611208800000|2021-01-21 06:00:00|2048|2042|2047.6|2041.6|2049.6|2043.6|2044.6|2038.6|196
1611212400000|2021-01-21 07:00:00|2047.5|2041.5|2051.9|2045.9|2053.1|2047.1|2047.5|2041.5|47
1611216000000|2021-01-21 08:00:00|2052.1|2046.1|2047.1|2041.1|2053.1|2047.1|2042.4|2036.4|96
1611219600000|2021-01-21 09:00:00|2047.4|2041.4|2056.4|2050.4|2056.4|2050.4|2047.4|2041.4|124
1611223200000|2021-01-21 10:00:00|2056.6|2050.6|2059.6|2053.6|2060.6|2054.6|2054.4|2048.4|154
1611226800000|2021-01-21 11:00:00|2059.9|2053.9|2057.6|2051.6|2060.9|2054.9|2057.6|2051.6|172
1611230400000|2021-01-21 12:00:00|2057.4|2051.4|2055.1|2049.1|2057.6|2051.6|2051.6|2045.6|119
1611234000000|2021-01-21 13:00:00|2055.4|2049.4|2053.4|2047.4|2061.4|2055.4|2051.4|2045.4|218
1611237600000|2021-01-21 14:00:00|2052.9|2046.9|2051.1|2045.1|2054.6|2048.6|2047.6|2041.6|233
1611241200000|2021-01-21 15:00:00|2050.6|2044.6|2048.6|2042.6|2051.1|2045.1|2043.9|2037.9|246
1611244800000|2021-01-21 16:00:00|2048.4|2042.4|2037.1|2031.1|2048.4|2042.4|2036.6|2030.6|344
1611248400000|2021-01-21 17:00:00|2037.4|2031.4|2042.3|2036.3|2042.6|2036.6|2034.4|2028.4|88
1611277200000|2021-01-22 01:00:00|2036|2030|2031.9|2025.9|2037|2031|2025.4|2019.4|254
1611280800000|2021-01-22 02:00:00|2031.8|2025.8|2028.5|2022.5|2033.3|2027.3|2027.9|2021.9|213
1611284400000|2021-01-22 03:00:00|2028.3|2022.3|2028.3|2022.3|2031.3|2025.3|2027|2021|171
1611288000000|2021-01-22 04:00:00|2028.6|2022.6|2028.8|2022.8|2031.3|2025.3|2027.6|2021.6|39
1611291600000|2021-01-22 05:00:00|2028.5|2022.5|2030.1|2024.1|2032.9|2026.9|2026.6|2020.6|319
1611295200000|2021-01-22 06:00:00|2031|2025|2027.1|2021.1|2031|2025|2022.5|2016.5|450
1611298800000|2021-01-22 07:00:00|2027.9|2021.9|2020.4|2014.4|2027.9|2021.9|2014.3|2008.3|189
1611302400000|2021-01-22 08:00:00|2020.6|2014.6|2022.4|2016.4|2024.1|2018.1|2015.1|2009.1|220
1611306000000|2021-01-22 09:00:00|2022.6|2016.6|2021|2015|2026.4|2020.4|2020.4|2014.4|112
1611309600000|2021-01-22 10:00:00|2020.8|2014.8|2023.4|2017.4|2023.6|2017.6|2020.5|2014.5|85
1611313200000|2021-01-22 11:00:00|2023.1|2017.1|2023.6|2017.6|2025.4|2019.4|2017.6|2011.6|105
1611316800000|2021-01-22 12:00:00|2024.1|2018.1|2026.6|2020.6|2029.4|2023.4|2020.4|2014.4|164
1611320400000|2021-01-22 13:00:00|2026.1|2020.1|2036.6|2030.6|2042.1|2036.1|2025.9|2019.9|411
1611324000000|2021-01-22 14:00:00|2036.9|2030.9|2053.4|2047.4|2053.9|2047.9|2036.1|2030.1|495
1611327600000|2021-01-22 15:00:00|2053.6|2047.6|2055.6|2049.6|2057.4|2051.4|2051.6|2045.6|235
1611331200000|2021-01-22 16:00:00|2055.4|2049.4|2051.9|2045.9|2056.1|2050.1|2042.6|2036.6|377
1611334800000|2021-01-22 17:00:00|2052.1|2046.1|2053.4|2047.4|2053.4|2047.4|2047.9|2041.9|28
1611536400000|2021-01-25 01:00:00|2053.8|2042.5|2057.3|2051.3|2061.8|2055.8|2053.3|2042.5|345
1611540000000|2021-01-25 02:00:00|2057.6|2051.6|2068|2062|2068|2062|2056.8|2050.8|183
1611543600000|2021-01-25 03:00:00|2068.1|2062.1|2065.1|2059.1|2070.6|2064.6|2064.8|2058.8|220
1611547200000|2021-01-25 04:00:00|2065.6|2059.6|2065.4|2059.4|2066.6|2060.6|2064.6|2058.6|21
1611550800000|2021-01-25 05:00:00|2065.3|2059.3|2071|2065|2071|2065|2064.4|2058.4|243
1611554400000|2021-01-25 06:00:00|2071.1|2065.1|2072.8|2066.8|2076.5|2070.5|2069.8|2063.8|376
1611558000000|2021-01-25 07:00:00|2072.1|2066.1|2073.6|2067.6|2076|2070|2070.1|2064.1|111
1611561600000|2021-01-25 08:00:00|2073.4|2067.4|2073.4|2067.4|2074.4|2068.4|2069.6|2063.6|154
1611565200000|2021-01-25 09:00:00|2073.6|2067.6|2066.9|2060.9|2074.1|2068.1|2065.1|2059.1|143
1611568800000|2021-01-25 10:00:00|2066.1|2060.1|2070.9|2064.9|2072.1|2066.1|2066.1|2060.1|81
1611572400000|2021-01-25 11:00:00|2071.4|2065.4|2069.4|2063.4|2074.9|2068.9|2069.4|2063.4|81
1611576000000|2021-01-25 12:00:00|2069.1|2063.1|2060.6|2054.6|2069.9|2063.9|2060.4|2054.4|177
1611579600000|2021-01-25 13:00:00|2060.4|2054.4|2066.6|2060.6|2075.1|2069.1|2059.1|2053.1|362
1611583200000|2021-01-25 14:00:00|2066.9|2060.9|2056.9|2050.9|2073.1|2067.1|2055.1|2049.1|224
1611586800000|2021-01-25 15:00:00|2056.4|2050.4|2057.6|2051.6|2064.1|2058.1|2050.6|2044.6|303
1611590400000|2021-01-25 16:00:00|2058.1|2052.1|2062.1|2056.1|2062.6|2056.6|2047.4|2041.4|320
1611594000000|2021-01-25 17:00:00|2062.4|2056.4|2065.8|2059.8|2065.8|2059.8|2059.4|2053.4|46
1611622800000|2021-01-26 01:00:00|2057.9|2051.9|2058.8|2052.8|2059|2053|2052|2046|245
1611626400000|2021-01-26 02:00:00|2058.6|2052.6|2057.9|2051.9|2066.6|2060.6|2057.9|2051.9|374
1611630000000|2021-01-26 03:00:00|2057.8|2051.8|2056|2050|2057.8|2051.8|2053.8|2047.8|198
1611633600000|2021-01-26 04:00:00|2056.3|2050.3|2054.6|2048.6|2056.5|2050.5|2054.5|2048.5|16
1611637200000|2021-01-26 05:00:00|2054.8|2048.8|2068.6|2062.6|2072.6|2066.6|2052.5|2046.5|408
1611640800000|2021-01-26 06:00:00|2068.8|2062.8|2056.4|2050.4|2069.1|2063.1|2056.4|2050.4|344
1611644400000|2021-01-26 07:00:00|2056.5|2050.5|2050.9|2044.9|2058|2052|2044.3|2038.3|229
1611648000000|2021-01-26 08:00:00|2051.4|2045.4|2055.1|2049.1|2059.1|2053.1|2043.9|2037.9|194
1611651600000|2021-01-26 09:00:00|2055.6|2049.6|2048.4|2042.4|2056.1|2050.1|2047.4|2041.4|111
1611655200000|2021-01-26 10:00:00|2048.6|2042.6|2052.6|2046.6|2054.1|2048.1|2048.4|2042.4|65
1611658800000|2021-01-26 11:00:00|2052.4|2046.4|2054.1|2048.1|2055.9|2049.9|2048.4|2042.4|131
1611662400000|2021-01-26 12:00:00|2054.6|2048.6|2057.4|2051.4|2059.6|2053.6|2054.6|2048.6|120
1611666000000|2021-01-26 13:00:00|2057.6|2051.6|2068.4|2062.4|2073.4|2067.4|2056.9|2050.9|647
1611669600000|2021-01-26 14:00:00|2068.1|2062.1|2080.9|2074.9|2083.4|2077.4|2067.6|2061.6|540
1611673200000|2021-01-26 15:00:00|2081.1|2075.1|2071.1|2065.1|2083.4|2077.4|2066.6|2060.6|302
1611676800000|2021-01-26 16:00:00|2070.9|2064.9|2076.9|2070.9|2083.4|2077.4|2069.6|2063.6|466
1611680400000|2021-01-26 17:00:00|2076.6|2070.6|2077.6|2071.6|2077.9|2071.9|2074.6|2068.6|44
1611709200000|2021-01-27 01:00:00|2077.3|2071.3|2062.6|2056.6|2078.1|2072.1|2057.5|2051.5|594
1611712800000|2021-01-27 02:00:00|2062.4|2056.4|2066.9|2060.9|2068|2062|2058.6|2052.6|440
1611716400000|2021-01-27 03:00:00|2066.6|2060.6|2061.6|2055.6|2066.6|2060.6|2058.4|2052.4|383
1611720000000|2021-01-27 04:00:00|2062|2056|2059.1|2053.1|2062|2056|2059.1|2053.1|18
1611723600000|2021-01-27 05:00:00|2059.3|2053.3|2061|2055|2063|2057|2057.6|2051.6|202
1611727200000|2021-01-27 06:00:00|2061.1|2055.1|2066|2060|2070.3|2064.3|2060.5|2054.5|525
1611730800000|2021-01-27 07:00:00|2065.1|2059.1|2065.9|2059.9|2067.3|2061.3|2061.9|2055.9|52
1611734400000|2021-01-27 08:00:00|2065.6|2059.6|2058.1|2052.1|2065.6|2059.6|2054.9|2048.9|162
1611738000000|2021-01-27 09:00:00|2057.9|2051.9|2065.4|2059.4|2069.1|2063.1|2056.6|2050.6|161
1611741600000|2021-01-27 10:00:00|2065.1|2059.1|2063.6|2057.6|2067.9|2061.9|2061.4|2055.4|107
1611745200000|2021-01-27 11:00:00|2063.9|2057.9|2059.5|2053.5|2064.6|2058.6|2058.9|2052.9|107
1611748800000|2021-01-27 12:00:00|2059.3|2053.3|2057.6|2051.6|2060.1|2054.1|2054.1|2048.1|215
1611752400000|2021-01-27 13:00:00|2057.4|2051.4|2045.1|2039.1|2057.4|2051.4|2039.9|2033.9|541
1611756000000|2021-01-27 14:00:00|2044.9|2038.9|2041.1|2035.1|2048.9|2042.9|2030.9|2024.9|704
1611759600000|2021-01-27 15:00:00|2040.9|2034.9|2044.4|2038.4|2048.4|2042.4|2037.6|2031.6|438
1611763200000|2021-01-27 16:00:00|2044.6|2038.6|2040.1|2034.1|2056.4|2050.4|2039.4|2033.4|532
1611766800000|2021-01-27 17:00:00|2039.4|2033.4|2030.8|2024.8|2040.9|2034.9|2030.4|2024.4|123
1611795600000|2021-01-28 01:00:00|2031.5|2025.5|2032.6|2026.6|2032.9|2026.9|2023.8|2017.8|355
1611799200000|2021-01-28 02:00:00|2032|2026|2031.4|2025.4|2034.3|2028.3|2030.4|2024.4|39
1611802800000|2021-01-28 03:00:00|2031.9|2025.9|2030.3|2024.3|2038.4|2032.4|2029.9|2023.9|70
1611806400000|2021-01-28 04:00:00|2030.1|2024.1|2030.6|2024.6|2031.5|2025.5|2029.9|2023.9|54
1611810000000|2021-01-28 05:00:00|2030.3|2024.3|2033.5|2027.5|2034.1|2028.1|2029.3|2023.3|128
1611813600000|2021-01-28 06:00:00|2032.5|2026.5|2036.4|2030.4|2037.6|2031.6|2030.3|2024.3|200
1611817200000|2021-01-28 07:00:00|2035.9|2029.9|2028.9|2022.9|2036|2030|2025.6|2019.6|107
1611820800000|2021-01-28 08:00:00|2029.1|2023.1|2015.4|2009.4|2032.9|2026.9|2013.9|2007.9|328
1611824400000|2021-01-28 09:00:00|2015.6|2009.6|2017.5|2011.5|2023.6|2017.6|2010.5|2004.5|427
1611828000000|2021-01-28 10:00:00|2017.3|2011.3|2016.6|2010.6|2019|2013|2015|2009|195
1611831600000|2021-01-28 11:00:00|2016.9|2010.9|2021.6|2015.6|2025.4|2019.4|2016.4|2010.4|120
1611835200000|2021-01-28 12:00:00|2021.4|2015.4|2030.6|2024.6|2031.9|2025.9|2018.6|2012.6|299
1611838800000|2021-01-28 13:00:00|2031.1|2025.1|2041.6|2035.6|2041.6|2035.6|2019.1|2013.1|459
1611842400000|2021-01-28 14:00:00|2041.4|2035.4|2035.6|2029.6|2049.6|2043.6|2034.9|2028.9|433
1611846000000|2021-01-28 15:00:00|2035.9|2029.9|2034.1|2028.1|2045.4|2039.4|2033.6|2027.6|271
1611849600000|2021-01-28 16:00:00|2034.4|2028.4|2040.1|2034.1|2041.4|2035.4|2030.1|2024.1|328
1611853200000|2021-01-28 17:00:00|2039.9|2033.9|2033.5|2027.5|2043.6|2037.6|2033.1|2027.1|82
1611882000000|2021-01-29 01:00:00|2036.3|2030.3|2027.9|2021.9|2041.3|2035.3|2027.3|2021.3|401
1611885600000|2021-01-29 02:00:00|2027.8|2021.8|2016|2010|2027.8|2021.8|2015.6|2009.6|225
1611889200000|2021-01-29 03:00:00|2015.5|2009.5|2020.3|2014.3|2022.8|2016.8|2014.5|2008.5|280
1611892800000|2021-01-29 04:00:00|2020.5|2014.5|2019.6|2013.6|2020.5|2014.5|2018.5|2012.5|23
1611896400000|2021-01-29 05:00:00|2019.4|2013.4|2014.6|2008.6|2020.3|2014.3|2013.6|2007.6|137
1611900000000|2021-01-29 06:00:00|2014.4|2008.4|2013.9|2007.9|2016.6|2010.6|2011.4|2005.4|227
1611903600000|2021-01-29 07:00:00|2013.6|2007.6|2016.9|2010.9|2017.8|2011.8|2013.4|2007.4|79
1611907200000|2021-01-29 08:00:00|2017.9|2011.9|2012.4|2006.4|2019.1|2013.1|2008.6|2002.6|286
1611910800000|2021-01-29 09:00:00|2012.1|2006.1|2013.6|2007.6|2020.1|2014.1|2011.9|2005.9|312
1611914400000|2021-01-29 10:00:00|2013.1|2007.1|2021.9|2015.9|2021.9|2015.9|2012.1|2006.1|238
1611918000000|2021-01-29 11:00:00|2022|2016|2029.3|2023.3|2033.3|2027.3|2022|2016|232
1611921600000|2021-01-29 12:00:00|2029.1|2023.1|2030.8|2024.8|2034|2028|2027|2021|372
1611925200000|2021-01-29 13:00:00|2030.9|2024.9|2049|2043|2051|2045|2029.3|2023.3|773
1611928800000|2021-01-29 14:00:00|2049.4|2043.4|2034|2028|2054|2048|2030.3|2024.3|536
1611932400000|2021-01-29 15:00:00|2034.1|2028.1|2029.9|2023.9|2038.3|2032.3|2021.9|2015.9|644
1611936000000|2021-01-29 16:00:00|2031.1|2025.1|2031.6|2025.6|2033.6|2027.6|2019.9|2013.9|427
1611939600000|2021-01-29 17:00:00|2031.9|2025.9|2032.8|2026.8|2033.6|2027.6|2027.1|2021.1|113
1612141200000|2021-02-01 01:00:00|2030.3|2019|2032|2026|2032.8|2026.8|2023.9|2017.9|930
1612144800000|2021-02-01 02:00:00|2031|2025|2031.8|2025.8|2034.3|2028.3|2028.4|2022.4|282
1612148400000|2021-02-01 03:00:00|2032|2026|2032.9|2026.9|2034.4|2028.4|2031.6|2025.6|171
1612152000000|2021-02-01 04:00:00|2031.4|2025.4|2032|2026|2032.1|2026.1|2029.9|2023.9|14
1612155600000|2021-02-01 05:00:00|2032.6|2026.6|2034.6|2028.6|2034.9|2028.9|2031.5|2025.5|133
1612159200000|2021-02-01 06:00:00|2034.8|2028.8|2032.5|2026.5|2036.5|2030.5|2031.1|2025.1|220
1612162800000|2021-02-01 07:00:00|2032.4|2026.4|2033.1|2027.1|2036.9|2030.9|2030.9|2024.9|103
1612166400000|2021-02-01 08:00:00|2033.4|2027.4|2024.6|2018.6|2036.9|2030.9|2023.4|2017.4|221
1612170000000|2021-02-01 09:00:00|2025.4|2019.4|2034.4|2028.4|2034.6|2028.6|2020.1|2014.1|253
1612173600000|2021-02-01 10:00:00|2034.9|2028.9|2035.6|2029.6|2039.6|2033.6|2031.6|2025.6|210
1612177200000|2021-02-01 11:00:00|2036.1|2030.1|2035.6|2029.6|2040.9|2034.9|2035.4|2029.4|102
1612180800000|2021-02-01 12:00:00|2035.4|2029.4|2034.6|2028.6|2039.4|2033.4|2032.1|2026.1|138
1612184400000|2021-02-01 13:00:00|2034.1|2028.1|2026.9|2020.9|2034.6|2028.6|2025.1|2019.1|339
1612188000000|2021-02-01 14:00:00|2027.1|2021.1|2024.9|2018.9|2027.9|2021.9|2018.1|2012.1|343
1612191600000|2021-02-01 15:00:00|2024.6|2018.6|2029.9|2023.9|2033.4|2027.4|2023.1|2017.1|392
1612195200000|2021-02-01 16:00:00|2029.6|2023.6|2029.4|2023.4|2042.4|2036.4|2026.1|2020.1|448
1612198800000|2021-02-01 17:00:00|2030.4|2024.4|2022|2016|2031.6|2025.6|2021.6|2015.6|126
1612227600000|2021-02-02 01:00:00|2034.3|2028.3|2030.5|2024.5|2036.4|2030.4|2029|2023|112
1612231200000|2021-02-02 02:00:00|2030.3|2024.3|2023.9|2017.9|2031.1|2025.1|2023.5|2017.5|243
1612234800000|2021-02-02 03:00:00|2023.8|2017.8|2019.5|2013.5|2024.6|2018.6|2016.5|2010.5|168
1612242000000|2021-02-02 05:00:00|2020.1|2014.1|2022|2016|2022.6|2016.6|2018|2012|248
1612245600000|2021-02-02 06:00:00|2022.1|2016.1|2016.4|2010.4|2022.4|2016.4|2010.4|2004.4|240
1612249200000|2021-02-02 07:00:00|2016.3|2010.3|2018.1|2012.1|2020.6|2014.6|2015.9|2009.9|74
1612252800000|2021-02-02 08:00:00|2018.4|2012.4|2020.4|2014.4|2026.1|2020.1|2013.9|2007.9|214
1612256400000|2021-02-02 09:00:00|2020.6|2014.6|2023.1|2017.1|2024.9|2018.9|2019.9|2013.9|174
1612260000000|2021-02-02 10:00:00|2022.9|2016.9|2022.4|2016.4|2022.9|2016.9|2017.9|2011.9|81
1612263600000|2021-02-02 11:00:00|2022.6|2016.6|2019.9|2013.9|2024.9|2018.9|2019.1|2013.1|77
1612267200000|2021-02-02 12:00:00|2020.6|2014.6|2028.1|2022.1|2028.9|2022.9|2019.4|2013.4|154
1612270800000|2021-02-02 13:00:00|2027.6|2021.6|2031.1|2025.1|2032.1|2026.1|2025.4|2019.4|245
1612274400000|2021-02-02 14:00:00|2030.9|2024.9|2026.1|2020.1|2031.6|2025.6|2024.6|2018.6|217
1612278000000|2021-02-02 15:00:00|2026.6|2020.6|2015.4|2009.4|2029.6|2023.6|2012.6|2006.6|304
1612281600000|2021-02-02 16:00:00|2015.9|2009.9|2028.1|2022.1|2030.4|2024.4|2014.6|2008.6|342
1612285200000|2021-02-02 17:00:00|2028.4|2022.4|2018.5|2012.5|2028.4|2022.4|2018.5|2012.5|85
1612314000000|2021-02-03 01:00:00|2019.5|2013.5|2014.9|2008.9|2022.8|2016.8|2014.8|2008.8|262
1612317600000|2021-02-03 02:00:00|2014.8|2008.8|2013.5|2007.5|2016.9|2010.9|2012.5|2006.5|110
1612321200000|2021-02-03 03:00:00|2013.6|2007.6|2013.6|2007.6|2013.9|2007.9|2011.1|2005.1|89
1612328400000|2021-02-03 05:00:00|2012.3|2006.3|2010.6|2004.6|2013.4|2007.4|2007.9|2001.9|116
1612332000000|2021-02-03 06:00:00|2010.5|2004.5|2005|1999|2012.1|2006.1|2004.8|1998.8|173
1612335600000|2021-02-03 07:00:00|2004|1998|2007.4|2001.4|2015.3|2009.3|2004|1998|133
1612339200000|2021-02-03 08:00:00|2007.6|2001.6|2014.4|2008.4|2016.9|2010.9|2007.4|2001.4|143
1612342800000|2021-02-03 09:00:00|2014.6|2008.6|2016.1|2010.1|2018.1|2012.1|2011.6|2005.6|118
1612346400000|2021-02-03 10:00:00|2016.4|2010.4|2019.9|2013.9|2021.1|2015.1|2011.9|2005.9|135
1612350000000|2021-02-03 11:00:00|2020.1|2014.1|2021.1|2015.1|2027.4|2021.4|2018.6|2012.6|128
1612353600000|2021-02-03 12:00:00|2020.9|2014.9|2023.9|2017.9|2026.1|2020.1|2017.4|2011.4|221
1612357200000|2021-02-03 13:00:00|2023.4|2017.4|2028.6|2022.6|2032.1|2026.1|2017.4|2011.4|592
1612360800000|2021-02-03 14:00:00|2028.9|2022.9|2031.4|2025.4|2032.1|2026.1|2025.1|2019.1|331
1612364400000|2021-02-03 15:00:00|2031.6|2025.6|2034.1|2028.1|2037.1|2031.1|2029.4|2023.4|243
1612368000000|2021-02-03 16:00:00|2034.4|2028.4|2033.1|2027.1|2040.1|2034.1|2031.1|2025.1|220
1612371600000|2021-02-03 17:00:00|2033.4|2027.4|2026.6|2020.6|2034.1|2028.1|2026.1|2020.1|41
1612400400000|2021-02-04 01:00:00|2027.3|2021.3|2030.6|2024.6|2032.5|2026.5|2026.1|2020.1|225
1612404000000|2021-02-04 02:00:00|2030.8|2024.8|2030.5|2024.5|2034.4|2028.4|2029.1|2023.1|53
1612407600000|2021-02-04 03:00:00|2030.6|2024.6|2028.4|2022.4|2031.5|2025.5|2027.9|2021.9|211
1612411200000|2021-02-04 04:00:00|2028.3|2022.3|2028|2022|2028.6|2022.6|2027.5|2021.5|185
1612414800000|2021-02-04 05:00:00|2027.6|2021.6|2027.4|2021.4|2028.4|2022.4|2022.5|2016.5|154
1612418400000|2021-02-04 06:00:00|2027.3|2021.3|2033.4|2027.4|2033.9|2027.9|2027|2021|151
1612422000000|2021-02-04 07:00:00|2033.9|2027.9|2037.4|2031.4|2038.4|2032.4|2033.4|2027.4|49
1612425600000|2021-02-04 08:00:00|2037.6|2031.6|2040.1|2034.1|2043.4|2037.4|2029.9|2023.9|167
1612429200000|2021-02-04 09:00:00|2040.6|2034.6|2019.4|2013.4|2043.1|2037.1|2018.9|2012.9|314
1612432800000|2021-02-04 10:00:00|2019.1|2013.1|2018.6|2012.6|2020.6|2014.6|2016.4|2010.4|199
1612436400000|2021-02-04 11:00:00|2018.9|2012.9|2025.6|2019.6|2027.1|2021.1|2017.1|2011.1|161
1612440000000|2021-02-04 12:00:00|2025.4|2019.4|2025.4|2019.4|2034.1|2028.1|2024.4|2018.4|226
1612443600000|2021-02-04 13:00:00|2025.9|2019.9|2040.1|2034.1|2043.4|2037.4|2020.6|2014.6|515
1612447200000|2021-02-04 14:00:00|2040.4|2034.4|2039.1|2033.1|2041.6|2035.6|2027.9|2021.9|399
1612450800000|2021-02-04 15:00:00|2039.6|2033.6|2035.4|2029.4|2040.6|2034.6|2026.4|2020.4|429
1612454400000|2021-02-04 16:00:00|2035.6|2029.6|2043.9|2037.9|2048.9|2042.9|2035.6|2029.6|282
1612458000000|2021-02-04 17:00:00|2043.6|2037.6|2037.5|2031.5|2044.4|2038.4|2036.1|2030.1|107
1612486800000|2021-02-05 01:00:00|2035|2029|2044.5|2038.5|2047.8|2041.8|2035|2029|443
1612490400000|2021-02-05 02:00:00|2044.8|2038.8|2046.9|2040.9|2047.5|2041.5|2042.5|2036.5|222
1612494000000|2021-02-05 03:00:00|2047|2041|2043|2037|2047.4|2041.4|2041.6|2035.6|97
1612497600000|2021-02-05 04:00:00|2042.4|2036.4|2041.4|2035.4|2044.8|2038.8|2038.8|2032.8|160
1612501200000|2021-02-05 05:00:00|2040.8|2034.8|2047|2041|2048.5|2042.5|2039.9|2033.9|246
1612504800000|2021-02-05 06:00:00|2047.8|2041.8|2045.6|2039.6|2050|2044|2042.5|2036.5|244
1612508400000|2021-02-05 07:00:00|2044.6|2038.6|2041.6|2035.6|2047|2041|2038.1|2032.1|158
1612512000000|2021-02-05 08:00:00|2041.9|2035.9|2049.1|2043.1|2050.1|2044.1|2041.9|2035.9|203
1612515600000|2021-02-05 09:00:00|2049.4|2043.4|2054.9|2048.9|2057.6|2051.6|2048.9|2042.9|238
1612519200000|2021-02-05 10:00:00|2054.6|2048.6|2049.6|2043.6|2055.1|2049.1|2049.4|2043.4|309
1612522800000|2021-02-05 11:00:00|2049.4|2043.4|2047.9|2041.9|2053.1|2047.1|2047.4|2041.4|116
1612526400000|2021-02-05 12:00:00|2047.6|2041.6|2046.1|2040.1|2051.9|2045.9|2046.1|2040.1|154
1612530000000|2021-02-05 13:00:00|2046.4|2040.4|2040.4|2034.4|2046.4|2040.4|2038.4|2032.4|274
1612533600000|2021-02-05 14:00:00|2040.6|2034.6|2042.9|2036.9|2042.9|2036.9|2038.1|2032.1|169
1612537200000|2021-02-05 15:00:00|2042.4|2036.4|2045.9|2039.9|2046.4|2040.4|2040.9|2034.9|129
1612540800000|2021-02-05 16:00:00|2045.6|2039.6|2055.1|2049.1|2057.4|2051.4|2045.6|2039.6|337
1612544400000|2021-02-05 17:00:00|2055.4|2049.4|2061.9|2055.9|2061.9|2055.9|2055.4|2049.4|40
1612746000000|2021-02-08 01:00:00|2068.5|2057.3|2056.8|2050.8|2068.5|2058.4|2055.8|2049.8|113
1612749600000|2021-02-08 02:00:00|2056.9|2050.9|2056.3|2050.3|2058.4|2052.4|2055.3|2049.3|80
1612753200000|2021-02-08 03:00:00|2056|2050|2055.4|2049.4|2056.3|2050.3|2055.4|2049.4|6
1612756800000|2021-02-08 04:00:00|2055.6|2049.6|2055.6|2049.6|2056.1|2050.1|2055.1|2049.1|17
1612760400000|2021-02-08 05:00:00|2055.8|2049.8|2054|2048|2055.9|2049.9|2053.6|2047.6|19
1612764000000|2021-02-08 06:00:00|2054.4|2048.4|2059.1|2053.1|2059.1|2053.1|2053.8|2047.8|60
1612767600000|2021-02-08 07:00:00|2059|2053|2057.9|2051.9|2059|2053|2053.8|2047.8|43
1612771200000|2021-02-08 08:00:00|2058.1|2052.1|2056.4|2050.4|2060.6|2054.6|2051.9|2045.9|140
1612774800000|2021-02-08 09:00:00|2056.6|2050.6|2070.4|2064.4|2071.4|2065.4|2056.6|2050.6|206
1612778400000|2021-02-08 10:00:00|2070.6|2064.6|2072.1|2066.1|2073.6|2067.6|2066.9|2060.9|304
1612782000000|2021-02-08 11:00:00|2071.9|2065.9|2071.6|2065.6|2072.6|2066.6|2069.9|2063.9|112
1612785600000|2021-02-08 12:00:00|2071.9|2065.9|2065.9|2059.9|2072.6|2066.6|2064.9|2058.9|145
1612789200000|2021-02-08 13:00:00|2066.1|2060.1|2074.9|2068.9|2074.9|2068.9|2065.9|2059.9|201
1612792800000|2021-02-08 14:00:00|2075.1|2069.1|2071.6|2065.6|2077.4|2071.4|2070.6|2064.6|169
1612796400000|2021-02-08 15:00:00|2071.9|2065.9|2071.4|2065.4|2077.1|2071.1|2070.4|2064.4|109
1612800000000|2021-02-08 16:00:00|2071.1|2065.1|2074.1|2068.1|2077.4|2071.4|2070.6|2064.6|317
1612803600000|2021-02-08 17:00:00|2074.4|2068.4|2079.9|2073.9|2080.1|2074.1|2071.6|2065.6|81
1612832400000|2021-02-09 01:00:00|2080.6|2074.6|2069|2063|2080.6|2074.6|2068.6|2062.6|227
1612836000000|2021-02-09 02:00:00|2069.3|2063.3|2071|2065|2071.1|2065.1|2068.5|2062.5|36
1612839600000|2021-02-09 03:00:00|2070.8|2064.8|2074.1|2068.1|2074.5|2068.5|2067.3|2061.3|145
1612843200000|2021-02-09 04:00:00|2074.6|2068.6|2074.9|2068.9|2075.4|2069.4|2073.5|2067.5|30
1612846800000|2021-02-09 05:00:00|2075|2069|2080.8|2074.8|2080.8|2074.8|2075|2069|158
1612850400000|2021-02-09 06:00:00|2080.5|2074.5|2075|2069|2080.8|2074.8|2071|2065|290
1612854000000|2021-02-09 07:00:00|2075.3|2069.3|2075.4|2069.4|2078.5|2072.5|2072.4|2066.4|56
1612857600000|2021-02-09 08:00:00|2075.6|2069.6|2079.6|2073.6|2080.4|2074.4|2072.9|2066.9|118
1612861200000|2021-02-09 09:00:00|2079.9|2073.9|2086.4|2080.4|2087.4|2081.4|2079.4|2073.4|93
1612864800000|2021-02-09 10:00:00|2086.1|2080.1|2089.6|2083.6|2091.6|2085.6|2085.9|2079.9|91
1612868400000|2021-02-09 11:00:00|2089.9|2083.9|2090.6|2084.6|2091.6|2085.6|2087.9|2081.9|29
1612872000000|2021-02-09 12:00:00|2090.9|2084.9|2090.9|2084.9|2092.1|2086.1|2090.1|2084.1|110
1612875600000|2021-02-09 13:00:00|2091.1|2085.1|2096.4|2090.4|2096.6|2090.6|2084.6|2078.6|243
1612879200000|2021-02-09 14:00:00|2096.1|2090.1|2093.1|2087.1|2101.9|2095.9|2090.1|2084.1|339
1612882800000|2021-02-09 15:00:00|2093.4|2087.4|2096.9|2090.9|2098.6|2092.6|2092.1|2086.1|166
1612886400000|2021-02-09 16:00:00|2096.6|2090.6|2081.1|2075.1|2101.1|2095.1|2077.6|2071.6|699
1612890000000|2021-02-09 17:00:00|2081.4|2075.4|2081|2075|2082.9|2076.9|2080.4|2074.4|62
1612918800000|2021-02-10 01:00:00|2080.6|2074.6|2075.3|2069.3|2081.8|2075.8|2068.8|2062.8|687
1612922400000|2021-02-10 02:00:00|2075.1|2069.1|2072.1|2066.1|2079.4|2073.4|2070|2064|280
1612926000000|2021-02-10 03:00:00|2071.9|2065.9|2083|2077|2083.9|2077.9|2071.6|2065.6|353
1612929600000|2021-02-10 04:00:00|2082.8|2076.8|2085.9|2079.9|2086.5|2080.5|2082.3|2076.3|46
1612933200000|2021-02-10 05:00:00|2085.5|2079.5|2091.1|2085.1|2092|2086|2083.4|2077.4|247
1612936800000|2021-02-10 06:00:00|2091.3|2085.3|2092.9|2086.9|2097.6|2091.6|2090.6|2084.6|252
1612940400000|2021-02-10 07:00:00|2093|2087|2096.1|2090.1|2096.1|2090.1|2089.4|2083.4|113
1612944000000|2021-02-10 08:00:00|2096.4|2090.4|2094.4|2088.4|2097.9|2091.9|2089.4|2083.4|160
1612947600000|2021-02-10 09:00:00|2094.6|2088.6|2095.9|2089.9|2097.4|2091.4|2093.6|2087.6|131
1612951200000|2021-02-10 10:00:00|2096.1|2090.1|2095.6|2089.6|2096.9|2090.9|2092.1|2086.1|72
1612954800000|2021-02-10 11:00:00|2095.9|2089.9|2095.4|2089.4|2097.6|2091.6|2093.1|2087.1|106
1612958400000|2021-02-10 12:00:00|2095.1|2089.1|2096.1|2090.1|2097.9|2091.9|2090.4|2084.4|177
1612962000000|2021-02-10 13:00:00|2095.9|2089.9|2095.9|2089.9|2098.4|2092.4|2093.6|2087.6|137
1612965600000|2021-02-10 14:00:00|2096.1|2090.1|2109.9|2103.9|2111.6|2105.6|2095.9|2089.9|222
1612969200000|2021-02-10 15:00:00|2109.1|2103.1|2090.4|2084.4|2111.9|2105.9|2073.9|2067.9|406
1612972800000|2021-02-10 16:00:00|2090.1|2084.1|2088.6|2082.6|2105.1|2099.1|2082.6|2076.6|467
1612976400000|2021-02-10 17:00:00|2088.4|2082.4|2082.1|2076.1|2088.6|2082.6|2075.9|2069.9|190
1613005200000|2021-02-11 01:00:00|2081.5|2075.5|2085.3|2079.3|2085.5|2079.5|2078.8|2072.8|28
1613008800000|2021-02-11 02:00:00|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2084.6|2078.6|9
1613012400000|2021-02-11 03:00:00|2086|2080|2085|2079|2086.1|2080.1|2084.9|2078.9|6
1613016000000|2021-02-11 04:00:00|2085.3|2079.3|2086.1|2080.1|2086.1|2080.1|2085.3|2079.3|5
1613023200000|2021-02-11 06:00:00|2086.3|2080.3|2087.4|2081.4|2089.5|2083.5|2086.3|2080.3|20
1613026800000|2021-02-11 07:00:00|2087.3|2081.3|2082.4|2076.4|2089.8|2083.8|2082.1|2076.1|71
1613030400000|2021-02-11 08:00:00|2082.6|2076.6|2089.4|2083.4|2090.9|2084.9|2075.6|2069.6|125
1613034000000|2021-02-11 09:00:00|2089.1|2083.1|2089.1|2083.1|2090.9|2084.9|2087.6|2081.6|91
1613037600000|2021-02-11 10:00:00|2089.4|2083.4|2091.6|2085.6|2091.9|2085.9|2086.1|2080.1|113
1613041200000|2021-02-11 11:00:00|2091.4|2085.4|2096.1|2090.1|2097.9|2091.9|2089.6|2083.6|95
1613044800000|2021-02-11 12:00:00|2095.9|2089.9|2091.9|2085.9|2095.9|2089.9|2091.6|2085.6|100
1613048400000|2021-02-11 13:00:00|2092.1|2086.1|2093.9|2087.9|2095.9|2089.9|2091.9|2085.9|83
1613052000000|2021-02-11 14:00:00|2094.1|2088.1|2104.1|2098.1|2105.9|2099.9|2092.9|2086.9|232
1613055600000|2021-02-11 15:00:00|2104.4|2098.4|2106.4|2100.4|2109.9|2103.9|2103.6|2097.6|316
1613059200000|2021-02-11 16:00:00|2106.1|2100.1|2118.4|2112.4|2119.6|2113.6|2095.4|2089.4|431
1613062800000|2021-02-11 17:00:00|2119.4|2113.4|2120.6|2114.6|2120.6|2114.6|2113.4|2107.4|137
1613091600000|2021-02-12 01:00:00|2119.4|2113.4|2117.8|2111.8|2121.8|2115.8|2117.6|2111.6|63
1613095200000|2021-02-12 02:00:00|2117.1|2111.1|2117.3|2111.3|2118|2112|2117.1|2111.1|3
1613098800000|2021-02-12 03:00:00|2117|2111|2118.3|2112.3|2118.8|2112.8|2116.6|2110.6|17
1613102400000|2021-02-12 04:00:00|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.4|2112.4|3
1613106000000|2021-02-12 05:00:00|2118.4|2112.4|2119.8|2113.8|2120.3|2114.3|2118.4|2112.4|56
1613109600000|2021-02-12 06:00:00|2119.9|2113.9|2120.8|2114.8|2122.4|2116.4|2119.1|2113.1|98
1613113200000|2021-02-12 07:00:00|2120.5|2114.5|2122.9|2116.9|2123|2117|2116.5|2110.5|99
1613116800000|2021-02-12 08:00:00|2123.1|2117.1|2115.4|2109.4|2124.6|2118.6|2111.9|2105.9|356
1613120400000|2021-02-12 09:00:00|2115.6|2109.6|2119.6|2113.6|2119.9|2113.9|2112.4|2106.4|289
1613124000000|2021-02-12 10:00:00|2119.4|2113.4|2125.9|2119.9|2125.9|2119.9|2119.4|2113.4|152
1613127600000|2021-02-12 11:00:00|2125.6|2119.6|2125.4|2119.4|2126.4|2120.4|2123.9|2117.9|73
1613131200000|2021-02-12 12:00:00|2125.6|2119.6|2125.6|2119.6|2126.9|2120.9|2123.4|2117.4|158
1613134800000|2021-02-12 13:00:00|2125.9|2119.9|2123.6|2117.6|2126.6|2120.6|2121.9|2115.9|134
1613138400000|2021-02-12 14:00:00|2123.4|2117.4|2127.4|2121.4|2128.1|2122.1|2123.1|2117.1|113
1613142000000|2021-02-12 15:00:00|2127.1|2121.1|2113.4|2107.4|2130.4|2124.4|2111.9|2105.9|272
1613145600000|2021-02-12 16:00:00|2113.1|2107.1|2130.4|2124.4|2130.4|2124.4|2113.1|2107.1|480
1613149200000|2021-02-12 17:00:00|2130.1|2124.1|2129.5|2123.5|2132.1|2126.1|2129.5|2123.5|41
1613350800000|2021-02-15 01:00:00|2133.8|2122.5|2131.5|2125.5|2133.8|2125.6|2131.1|2122.5|6
1613354400000|2021-02-15 02:00:00|2131.9|2125.9|2131.8|2125.8|2132|2126|2131.8|2125.8|3
1613358000000|2021-02-15 03:00:00|2131.4|2125.4|2128.6|2122.6|2131.4|2125.4|2128.4|2122.4|13
1613361600000|2021-02-15 04:00:00|2127.9|2121.9|2130.8|2124.8|2130.8|2124.8|2127.6|2121.6|14
1613365200000|2021-02-15 05:00:00|2130.5|2124.5|2131|2125|2131.4|2125.4|2128.9|2122.9|43
1613368800000|2021-02-15 06:00:00|2130.9|2124.9|2130.4|2124.4|2130.9|2124.9|2130.4|2124.4|4
1613372400000|2021-02-15 07:00:00|2131.1|2125.1|2137.6|2131.6|2137.8|2131.8|2131.1|2125.1|40
1613376000000|2021-02-15 08:00:00|2137.9|2131.9|2137.6|2131.6|2148.6|2142.6|2132.1|2126.1|311
1613379600000|2021-02-15 09:00:00|2137.4|2131.4|2134.1|2128.1|2138.9|2132.9|2132.4|2126.4|177
1613383200000|2021-02-15 10:00:00|2134.4|2128.4|2130.6|2124.6|2134.9|2128.9|2127.4|2121.4|172
1613386800000|2021-02-15 11:00:00|2130.4|2124.4|2135.4|2129.4|2136.4|2130.4|2124.9|2118.9|200
1613390400000|2021-02-15 12:00:00|2135.6|2129.6|2122.6|2116.6|2138.4|2132.4|2122.4|2116.4|298
1613394000000|2021-02-15 13:00:00|2123.1|2117.1|2128.4|2122.4|2131.1|2125.1|2122.4|2116.4|155
1613397600000|2021-02-15 14:00:00|2128.1|2122.1|2128.9|2122.9|2129.6|2123.6|2126.4|2120.4|86
1613401200000|2021-02-15 15:00:00|2128.6|2122.6|2128.1|2122.1|2129.9|2123.9|2126.1|2120.1|115
1613404800000|2021-02-15 16:00:00|2128.4|2122.4|2117.9|2111.9|2132.1|2126.1|2116.9|2110.9|238
1613408400000|2021-02-15 17:00:00|2117.4|2111.4|2123.4|2117.4|2123.4|2117.4|2116.4|2110.4|60
1613437200000|2021-02-16 01:00:00|2119.5|2113.5|2123.9|2117.9|2124.6|2118.6|2118.6|2112.6|78
1613440800000|2021-02-16 02:00:00|2123.6|2117.6|2122.4|2116.4|2124.6|2118.6|2122.1|2116.1|20
1613444400000|2021-02-16 03:00:00|2122.3|2116.3|2122.6|2116.6|2123.6|2117.6|2122|2116|16
1613448000000|2021-02-16 04:00:00|2122.9|2116.9|2123.1|2117.1|2123.5|2117.5|2122.9|2116.9|4
1613451600000|2021-02-16 05:00:00|2122.6|2116.6|2118.1|2112.1|2123|2117|2118.1|2112.1|37
1613455200000|2021-02-16 06:00:00|2118.5|2112.5|2118.3|2112.3|2118.8|2112.8|2116.6|2110.6|105
1613458800000|2021-02-16 07:00:00|2118.4|2112.4|2108.6|2102.6|2122.3|2116.3|2108.6|2102.6|203
1613462400000|2021-02-16 08:00:00|2108.9|2102.9|2119.6|2113.6|2119.9|2113.9|2107.1|2101.1|207
1613466000000|2021-02-16 09:00:00|2119.4|2113.4|2118.6|2112.6|2119.6|2113.6|2112.6|2106.6|199
1613469600000|2021-02-16 10:00:00|2118.9|2112.9|2122.1|2116.1|2122.1|2116.1|2117.9|2111.9|60
1613473200000|2021-02-16 11:00:00|2121.9|2115.9|2123.9|2117.9|2124.9|2118.9|2119.4|2113.4|55
1613476800000|2021-02-16 12:00:00|2124.1|2118.1|2125.1|2119.1|2125.9|2119.9|2117.9|2111.9|169
1613480400000|2021-02-16 13:00:00|2124.6|2118.6|2123.6|2117.6|2125.9|2119.9|2122.6|2116.6|184
1613484000000|2021-02-16 14:00:00|2124.1|2118.1|2113.6|2107.6|2124.6|2118.6|2111.9|2105.9|290
1613487600000|2021-02-16 15:00:00|2113.4|2107.4|2121.6|2115.6|2121.6|2115.6|2110.4|2104.4|296
1613491200000|2021-02-16 16:00:00|2121.9|2115.9|2110.4|2104.4|2125.6|2119.6|2106.4|2100.4|477
1613494800000|2021-02-16 17:00:00|2110.6|2104.6|2107.9|2101.9|2110.6|2104.6|2107.4|2101.4|73
1613523600000|2021-02-17 01:00:00|2109.5|2103.5|2111.4|2105.4|2111.4|2105.4|2107.4|2101.4|44
1613527200000|2021-02-17 02:00:00|2112.8|2106.8|2115.6|2109.6|2115.6|2109.6|2112.6|2106.6|18
1613530800000|2021-02-17 03:00:00|2115.9|2109.9|2114.1|2108.1|2116.1|2110.1|2113.8|2107.8|16
1613538000000|2021-02-17 05:00:00|2114.6|2108.6|2115.6|2109.6|2116.4|2110.4|2112.6|2106.6|37
1613541600000|2021-02-17 06:00:00|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2111.3|2105.3|47
1613545200000|2021-02-17 07:00:00|2114.9|2108.9|2111.1|2105.1|2114.9|2108.9|2108.3|2102.3|48
1613548800000|2021-02-17 08:00:00|2111.4|2105.4|2117.1|2111.1|2117.4|2111.4|2109.4|2103.4|171
1613552400000|2021-02-17 09:00:00|2117.6|2111.6|2100.6|2094.6|2118.6|2112.6|2099.1|2093.1|280
1613556000000|2021-02-17 10:00:00|2100.9|2094.9|2108.4|2102.4|2108.6|2102.6|2100.9|2094.9|74
1613559600000|2021-02-17 11:00:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2106.6|2100.6|51
1613563200000|2021-02-17 12:00:00|2108.6|2102.6|2106.4|2100.4|2108.6|2102.6|2102.4|2096.4|72
1613566800000|2021-02-17 13:00:00|2112.1|2106.1|2109.9|2103.9|2113.1|2107.1|2107.1|2101.1|164
1613570400000|2021-02-17 14:00:00|2109.6|2103.6|2102.9|2096.9|2110.9|2104.9|2101.9|2095.9|327
1613574000000|2021-02-17 15:00:00|2103.1|2097.1|2106.1|2100.1|2107.9|2101.9|2099.9|2093.9|298
1613577600000|2021-02-17 16:00:00|2105.6|2099.6|2108.6|2102.6|2118.9|2112.9|2103.1|2097.1|381
1613581200000|2021-02-17 17:00:00|2108.9|2102.9|2109.8|2103.8|2111.1|2105.1|2108.1|2102.1|43
1613610000000|2021-02-18 01:00:00|2107.6|2101.6|2114|2108|2114.6|2108.6|2103.9|2097.9|528
1613613600000|2021-02-18 02:00:00|2113.8|2107.8|2115.4|2109.4|2116.1|2110.1|2109.5|2103.5|234
1613617200000|2021-02-18 03:00:00|2115.3|2109.3|2114|2108|2116.9|2110.9|2111.9|2105.9|124
1613620800000|2021-02-18 04:00:00|2113.5|2107.5|2117.4|2111.4|2118.9|2112.9|2113.5|2107.5|19
1613624400000|2021-02-18 05:00:00|2117.1|2111.1|2121.6|2115.6|2122.6|2116.6|2117.1|2111.1|118
1613628000000|2021-02-18 06:00:00|2121.4|2115.4|2120.3|2114.3|2122.3|2116.3|2118.4|2112.4|82
1613631600000|2021-02-18 07:00:00|2120.5|2114.5|2125.9|2119.9|2126.5|2120.5|2120.3|2114.3|116
1613635200000|2021-02-18 08:00:00|2125.6|2119.6|2137.6|2131.6|2137.6|2131.6|2122.9|2116.9|237
1613638800000|2021-02-18 09:00:00|2137.4|2131.4|2139.6|2133.6|2147.6|2141.6|2133.6|2127.6|329
1613642400000|2021-02-18 10:00:00|2139.9|2133.9|2133.4|2127.4|2142.1|2136.1|2128.4|2122.4|170
1613646000000|2021-02-18 11:00:00|2133.1|2127.1|2139.9|2133.9|2142.4|2136.4|2131.6|2125.6|134
1613649600000|2021-02-18 12:00:00|2140.1|2134.1|2142.9|2136.9|2151.1|2145.1|2139.4|2133.4|278
1613653200000|2021-02-18 13:00:00|2142.6|2136.6|2127.9|2121.9|2143.9|2137.9|2127.6|2121.6|730
1613656800000|2021-02-18 14:00:00|2127.6|2121.6|2126.9|2120.9|2131.4|2125.4|2119.4|2113.4|573
1613660400000|2021-02-18 15:00:00|2127.1|2121.1|2118.6|2112.6|2127.1|2121.1|2116.9|2110.9|438
1613664000000|2021-02-18 16:00:00|2118.9|2112.9|2127.9|2121.9|2128.9|2122.9|2117.1|2111.1|331
1613667600000|2021-02-18 17:00:00|2128.4|2122.4|2132.1|2126.1|2132.3|2126.3|2126.1|2120.1|83
1613696400000|2021-02-19 01:00:00|2127.6|2121.6|2124.1|2118.1|2130.4|2124.4|2120.9|2114.9|328
1613700000000|2021-02-19 02:00:00|2123.9|2117.9|2105.4|2099.4|2123.9|2117.9|2104.4|2098.4|374
1613703600000|2021-02-19 03:00:00|2105.9|2099.9|2109.4|2103.4|2109.6|2103.6|2104.1|2098.1|199
1613707200000|2021-02-19 04:00:00|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2108.6|2102.6|48
1613710800000|2021-02-19 05:00:00|2110.1|2104.1|2116.9|2110.9|2117.9|2111.9|2106.4|2100.4|389
1613714400000|2021-02-19 06:00:00|2117.6|2111.6|2128.9|2122.9|2129.9|2123.9|2115.6|2109.6|516
1613718000000|2021-02-19 07:00:00|2127.9|2121.9|2128.4|2122.4|2131.6|2125.6|2119.9|2113.9|91
1613721600000|2021-02-19 08:00:00|2128.6|2122.6|2137.9|2131.9|2139.4|2133.4|2127.6|2121.6|296
1613725200000|2021-02-19 09:00:00|2138.4|2132.4|2139.6|2133.6|2141.1|2135.1|2130.1|2124.1|330
1613728800000|2021-02-19 10:00:00|2139.9|2133.9|2143.1|2137.1|2144.9|2138.9|2136.9|2130.9|273
1613732400000|2021-02-19 11:00:00|2143.4|2137.4|2140.9|2134.9|2143.6|2137.6|2135.1|2129.1|318
1613736000000|2021-02-19 12:00:00|2141.1|2135.1|2138.6|2132.6|2142.1|2136.1|2135.1|2129.1|207
1613739600000|2021-02-19 13:00:00|2138.9|2132.9|2141.6|2135.6|2142.4|2136.4|2135.4|2129.4|702
1613743200000|2021-02-19 14:00:00|2141.4|2135.4|2149.9|2143.9|2149.9|2143.9|2136.4|2130.4|552
1613746800000|2021-02-19 15:00:00|2150.1|2144.1|2157.1|2151.1|2158.6|2152.6|2143.9|2137.9|501
1613750400000|2021-02-19 16:00:00|2157.4|2151.4|2165.9|2159.9|2171.9|2165.9|2154.6|2148.6|863
1613754000000|2021-02-19 17:00:00|2166.6|2160.6|2166.4|2160.4|2168.6|2162.6|2159.1|2153.1|97
1613955600000|2021-02-22 01:00:00|2158|2144.5|2170.4|2164.4|2179.1|2173.1|2158|2144.5|950
1613959200000|2021-02-22 02:00:00|2170.6|2164.6|2175.6|2169.6|2177.4|2171.4|2170.4|2164.4|234
1613962800000|2021-02-22 03:00:00|2175.9|2169.9|2177.6|2171.6|2178.1|2172.1|2171.4|2165.4|255
1613966400000|2021-02-22 04:00:00|2177.4|2171.4|2175.1|2169.1|2177.9|2171.9|2174.4|2168.4|43
1613970000000|2021-02-22 05:00:00|2175.4|2169.4|2180.4|2174.4|2186.9|2180.9|2175.4|2169.4|353
1613973600000|2021-02-22 06:00:00|2180.1|2174.1|2175.6|2169.6|2183.9|2177.9|2170.9|2164.9|538
1613977200000|2021-02-22 07:00:00|2175.9|2169.9|2179.1|2173.1|2179.4|2173.4|2169.4|2163.4|167
1613980800000|2021-02-22 08:00:00|2178.1|2172.1|2162.1|2156.1|2179.6|2173.6|2159.1|2153.1|399
1613984400000|2021-02-22 09:00:00|2162.4|2156.4|2170.6|2164.6|2170.6|2164.6|2159.4|2153.4|407
1613988000000|2021-02-22 10:00:00|2170.4|2164.4|2167.9|2161.9|2172.6|2166.6|2165.6|2159.6|174
1613991600000|2021-02-22 11:00:00|2167.4|2161.4|2165.1|2159.1|2170.6|2164.6|2163.6|2157.6|147
1613995200000|2021-02-22 12:00:00|2165.4|2159.4|2170.1|2164.1|2170.4|2164.4|2162.9|2156.9|238
1613998800000|2021-02-22 13:00:00|2170.4|2164.4|2168.9|2162.9|2174.6|2168.6|2153.9|2147.9|771
1614002400000|2021-02-22 14:00:00|2168.6|2162.6|2171.1|2165.1|2171.9|2165.9|2159.9|2153.9|612
1614006000000|2021-02-22 15:00:00|2171.4|2165.4|2178.9|2172.9|2187.6|2181.6|2169.9|2163.9|852
1614009600000|2021-02-22 16:00:00|2179.1|2173.1|2161.6|2155.6|2179.1|2173.1|2150.1|2144.1|754
1614013200000|2021-02-22 17:00:00|2161.4|2155.4|2165.8|2159.8|2165.8|2159.8|2156.4|2150.4|83
1614042000000|2021-02-23 01:00:00|2169.1|2163.1|2166.9|2160.9|2169.9|2163.9|2160.4|2154.4|388
1614045600000|2021-02-23 02:00:00|2166.6|2160.6|2170.6|2164.6|2171.6|2165.6|2163.4|2157.4|183
1614049200000|2021-02-23 03:00:00|2170.4|2164.4|2165.4|2159.4|2173.9|2167.9|2163.6|2157.6|253
1614052800000|2021-02-23 04:00:00|2165.1|2159.1|2167.1|2161.1|2167.4|2161.4|2164.4|2158.4|61
1614056400000|2021-02-23 05:00:00|2167.4|2161.4|2172.9|2166.9|2175.1|2169.1|2165.6|2159.6|288
1614060000000|2021-02-23 06:00:00|2172.1|2166.1|2159.9|2153.9|2173.4|2167.4|2154.6|2148.6|292
1614063600000|2021-02-23 07:00:00|2159.1|2153.1|2164.1|2158.1|2168.1|2162.1|2155.4|2149.4|232
1614067200000|2021-02-23 08:00:00|2164.4|2158.4|2152.6|2146.6|2168.1|2162.1|2149.9|2143.9|237
1614070800000|2021-02-23 09:00:00|2153.1|2147.1|2144.1|2138.1|2155.9|2149.9|2144.1|2138.1|236
1614074400000|2021-02-23 10:00:00|2144.9|2138.9|2141.4|2135.4|2145.1|2139.1|2137.4|2131.4|197
1614078000000|2021-02-23 11:00:00|2141.6|2135.6|2153.9|2147.9|2154.6|2148.6|2141.1|2135.1|157
1614081600000|2021-02-23 12:00:00|2154.1|2148.1|2145.9|2139.9|2157.4|2151.4|2145.9|2139.9|218
1614085200000|2021-02-23 13:00:00|2146.1|2140.1|2142.9|2136.9|2147.1|2141.1|2135.4|2129.4|449
1614088800000|2021-02-23 14:00:00|2141.9|2135.9|2123.9|2117.9|2142.9|2136.9|2123.6|2117.6|549
1614092400000|2021-02-23 15:00:00|2123.4|2117.4|2130.6|2124.6|2137.9|2131.9|2120.6|2114.6|469
1614096000000|2021-02-23 16:00:00|2130.9|2124.9|2128.9|2122.9|2135.1|2129.1|2120.4|2114.4|437
1614099600000|2021-02-23 17:00:00|2129.1|2123.1|2127.8|2121.8|2131.6|2125.6|2126.1|2120.1|89
1614128400000|2021-02-24 01:00:00|2131.4|2125.4|2138.9|2132.9|2141.9|2135.9|2129.9|2123.9|1016
1614132000000|2021-02-24 02:00:00|2139.1|2133.1|2123.4|2117.4|2139.1|2133.1|2122.6|2116.6|329
1614135600000|2021-02-24 03:00:00|2123.6|2117.6|2113.9|2107.9|2125.1|2119.1|2113.1|2107.1|130
1614139200000|2021-02-24 04:00:00|2113.6|2107.6|2114.1|2108.1|2114.1|2108.1|2113.4|2107.4|10
1614142800000|2021-02-24 05:00:00|2113.9|2107.9|2114.4|2108.4|2117|2111|2106.6|2100.6|238
1614146400000|2021-02-24 06:00:00|2114.1|2108.1|2116.1|2110.1|2118.1|2112.1|2105.9|2099.9|260
1614150000000|2021-02-24 07:00:00|2116.4|2110.4|2112.4|2106.4|2118.1|2112.1|2111.6|2105.6|61
1614153600000|2021-02-24 08:00:00|2112.6|2106.6|2117.6|2111.6|2117.9|2111.9|2110.9|2104.9|124
1614157200000|2021-02-24 09:00:00|2117.4|2111.4|2114.4|2108.4|2117.4|2111.4|2106.1|2100.1|223
1614160800000|2021-02-24 10:00:00|2114.6|2108.6|2106.9|2100.9|2115.1|2109.1|2106.4|2100.4|91
1614164400000|2021-02-24 11:00:00|2107.1|2101.1|2110.1|2104.1|2110.9|2104.9|2100.4|2094.4|168
1614168000000|2021-02-24 12:00:00|2109.9|2103.9|2126.9|2120.9|2127.1|2121.1|2109.9|2103.9|276
1614171600000|2021-02-24 13:00:00|2127.1|2121.1|2131.4|2125.4|2135.1|2129.1|2126.4|2120.4|563
1614175200000|2021-02-24 14:00:00|2131.1|2125.1|2132.1|2126.1|2136.9|2130.9|2124.6|2118.6|334
1614178800000|2021-02-24 15:00:00|2131.9|2125.9|2132.1|2126.1|2144.1|2138.1|2131.6|2125.6|340
1614182400000|2021-02-24 16:00:00|2131.9|2125.9|2132.9|2126.9|2135.9|2129.9|2125.1|2119.1|509
1614186000000|2021-02-24 17:00:00|2133.1|2127.1|2142.1|2136.1|2142.4|2136.4|2131.4|2125.4|129
1614214800000|2021-02-25 01:00:00|2143.1|2137.1|2151.4|2145.4|2151.6|2145.6|2140.1|2134.1|229
1614218400000|2021-02-25 02:00:00|2151.6|2145.6|2155.9|2149.9|2168.1|2162.1|2151.1|2145.1|623
1614222000000|2021-02-25 03:00:00|2156.1|2150.1|2156.1|2150.1|2159.4|2153.4|2150.9|2144.9|370
1614225600000|2021-02-25 04:00:00|2155.9|2149.9|2152.4|2146.4|2156.4|2150.4|2151.6|2145.6|175
1614229200000|2021-02-25 05:00:00|2152.9|2146.9|2155.4|2149.4|2162.6|2156.6|2152.4|2146.4|372
1614232800000|2021-02-25 06:00:00|2155.1|2149.1|2140.4|2134.4|2155.4|2149.4|2136.4|2130.4|523
1614236400000|2021-02-25 07:00:00|2140.1|2134.1|2140.4|2134.4|2141.9|2135.9|2138.6|2132.6|67
1614240000000|2021-02-25 08:00:00|2140.1|2134.1|2150.1|2144.1|2155.4|2149.4|2138.6|2132.6|159
1614243600000|2021-02-25 09:00:00|2150.6|2144.6|2157.6|2151.6|2160.4|2154.4|2149.4|2143.4|81
1614247200000|2021-02-25 10:00:00|2157.4|2151.4|2158.4|2152.4|2161.9|2155.9|2156.9|2150.9|60
1614250800000|2021-02-25 11:00:00|2158.6|2152.6|2156.6|2150.6|2160.9|2154.9|2154.6|2148.6|127
1614254400000|2021-02-25 12:00:00|2156.4|2150.4|2161.4|2155.4|2171.6|2165.6|2156.4|2150.4|289
1614258000000|2021-02-25 13:00:00|2161.1|2155.1|2144.6|2138.6|2165.1|2159.1|2144.4|2138.4|626
1614261600000|2021-02-25 14:00:00|2144.9|2138.9|2149.9|2143.9|2162.4|2156.4|2137.6|2131.6|492
1614265200000|2021-02-25 15:00:00|2149.6|2143.6|2149.4|2143.4|2150.1|2144.1|2133.9|2127.9|641
1614268800000|2021-02-25 16:00:00|2149.1|2143.1|2164.4|2158.4|2167.1|2161.1|2148.9|2142.9|576
1614272400000|2021-02-25 17:00:00|2164.9|2158.9|2164|2158|2166.4|2160.4|2151.9|2145.9|156
1614301200000|2021-02-26 01:00:00|2132.6|2126.6|2131.9|2125.9|2134.4|2128.4|2119.1|2113.1|1147
1614304800000|2021-02-26 02:00:00|2132.4|2126.4|2126.9|2120.9|2135.9|2129.9|2126.6|2120.6|373
1614308400000|2021-02-26 03:00:00|2126.6|2120.6|2126.4|2120.4|2130.6|2124.6|2125.4|2119.4|204
1614312000000|2021-02-26 04:00:00|2126.9|2120.9|2128.6|2122.6|2130.1|2124.1|2126.4|2120.4|27
1614315600000|2021-02-26 05:00:00|2127.4|2121.4|2126.1|2120.1|2132.9|2126.9|2121.6|2115.6|675
1614319200000|2021-02-26 06:00:00|2126.4|2120.4|2123.1|2117.1|2129.9|2123.9|2116.9|2110.9|225
1614322800000|2021-02-26 07:00:00|2122.6|2116.6|2131.1|2125.1|2133.9|2127.9|2116.6|2110.6|200
1614326400000|2021-02-26 08:00:00|2130.9|2124.9|2129.4|2123.4|2138.9|2132.9|2124.4|2118.4|415
1614330000000|2021-02-26 09:00:00|2129.1|2123.1|2137.9|2131.9|2146.1|2140.1|2129.1|2123.1|303
1614333600000|2021-02-26 10:00:00|2137.6|2131.6|2138|2132|2141.3|2135.3|2129.4|2123.4|268
1614337200000|2021-02-26 11:00:00|2138.1|2132.1|2130.3|2124.3|2140.8|2134.8|2126.5|2120.5|323
1614340800000|2021-02-26 12:00:00|2130.1|2124.1|2119.5|2113.5|2130.5|2124.5|2117.9|2111.9|315
1614344400000|2021-02-26 13:00:00|2119.6|2113.6|2117.8|2111.8|2119.6|2113.6|2107.6|2101.6|677
1614348000000|2021-02-26 14:00:00|2117.6|2111.6|2124|2118|2132|2126|2117.4|2111.4|503
1614351600000|2021-02-26 15:00:00|2123.9|2117.9|2077.8|2071.8|2127|2121|2071.1|2065.1|957
1614355200000|2021-02-26 16:00:00|2077.6|2071.6|2066.8|2060.8|2083.4|2077.4|2047.3|2041.3|1310
1614358800000|2021-02-26 17:00:00|2066.9|2060.9|2076.5|2070.5|2076.5|2070.5|2066.9|2060.9|200
1614560400000|2021-03-01 01:00:00|2074.3|2063|2080.6|2074.6|2086|2080|2074.3|2063|794
1614564000000|2021-03-01 02:00:00|2081.1|2075.1|2085.4|2079.4|2085.6|2079.6|2079.4|2073.4|474
1614567600000|2021-03-01 03:00:00|2085.1|2079.1|2084.9|2078.9|2085.6|2079.6|2079.9|2073.9|325
1614571200000|2021-03-01 04:00:00|2085|2079|2081.4|2075.4|2085|2079|2080.8|2074.8|48
1614574800000|2021-03-01 05:00:00|2081.1|2075.1|2077.1|2071.1|2083.6|2077.6|2076.6|2070.6|296
1614578400000|2021-03-01 06:00:00|2077.3|2071.3|2079.8|2073.8|2080.8|2074.8|2075.1|2069.1|97
1614582000000|2021-03-01 07:00:00|2079.4|2073.4|2082.1|2076.1|2082.4|2076.4|2079.1|2073.1|34
1614585600000|2021-03-01 08:00:00|2082.5|2076.5|2085|2079|2091.5|2085.5|2080.8|2074.8|270
1614589200000|2021-03-01 09:00:00|2084.8|2078.8|2088.6|2082.6|2091.6|2085.6|2077|2071|317
1614592800000|2021-03-01 10:00:00|2088.8|2082.8|2078.6|2072.6|2088.8|2082.8|2078.1|2072.1|160
1614596400000|2021-03-01 11:00:00|2078.5|2072.5|2079.5|2073.5|2081.3|2075.3|2076.5|2070.5|142
1614600000000|2021-03-01 12:00:00|2079.3|2073.3|2089.3|2083.3|2091.1|2085.1|2076.8|2070.8|255
1614603600000|2021-03-01 13:00:00|2089.1|2083.1|2081.6|2075.6|2089.1|2083.1|2081|2075|430
1614607200000|2021-03-01 14:00:00|2081.5|2075.5|2068.3|2062.3|2083|2077|2062.5|2056.5|714
1614610800000|2021-03-01 15:00:00|2068|2062|2080.5|2074.5|2081.4|2075.4|2056|2050|787
1614614400000|2021-03-01 16:00:00|2080.4|2074.4|2073.5|2067.5|2082|2076|2066.1|2060.1|460
1614618000000|2021-03-01 17:00:00|2073.6|2067.6|2074.6|2068.6|2077.1|2071.1|2069.9|2063.9|151
1614646800000|2021-03-02 01:00:00|2072.9|2066.9|2067.4|2061.4|2077.1|2071.1|2063.4|2057.4|702
1614650400000|2021-03-02 02:00:00|2067.1|2061.1|2061.5|2055.5|2067.6|2061.6|2060.6|2054.6|210
1614654000000|2021-03-02 03:00:00|2061.8|2055.8|2064.6|2058.6|2065.1|2059.1|2061.6|2055.6|61
1614657600000|2021-03-02 04:00:00|2062.8|2056.8|2061.9|2055.9|2062.8|2056.8|2060.5|2054.5|31
1614661200000|2021-03-02 05:00:00|2061.5|2055.5|2063.9|2057.9|2064.1|2058.1|2059|2053|151
1614664800000|2021-03-02 06:00:00|2063.4|2057.4|2076|2070|2078.9|2072.9|2063.1|2057.1|367
1614668400000|2021-03-02 07:00:00|2076.1|2070.1|2068.1|2062.1|2076.1|2070.1|2067.9|2061.9|43
1614672000000|2021-03-02 08:00:00|2068.3|2062.3|2072.5|2066.5|2082.5|2076.5|2066.3|2060.3|279
1614675600000|2021-03-02 09:00:00|2072.1|2066.1|2086.8|2080.8|2091.5|2085.5|2071|2065|308
1614679200000|2021-03-02 10:00:00|2087.3|2081.3|2086|2080|2090.3|2084.3|2085.5|2079.5|190
1614682800000|2021-03-02 11:00:00|2086.1|2080.1|2086.5|2080.5|2089.4|2083.4|2082.4|2076.4|140
1614686400000|2021-03-02 12:00:00|2086.3|2080.3|2089.5|2083.5|2092.4|2086.4|2086.3|2080.3|279
1614690000000|2021-03-02 13:00:00|2089.3|2083.3|2087|2081|2090|2084|2074|2068|504
1614693600000|2021-03-02 14:00:00|2086.9|2080.9|2087.8|2081.8|2092|2086|2078.5|2072.5|448
1614697200000|2021-03-02 15:00:00|2086.9|2080.9|2089.6|2083.6|2092|2086|2081.3|2075.3|610
1614700800000|2021-03-02 16:00:00|2089.3|2083.3|2075.6|2069.6|2091|2085|2071.1|2065.1|767
1614704400000|2021-03-02 17:00:00|2075.9|2069.9|2079.4|2073.4|2081.4|2075.4|2075.3|2069.3|138
1614733200000|2021-03-03 01:00:00|2080.1|2074.1|2076.8|2070.8|2080.3|2074.3|2076.6|2070.6|209
1614736800000|2021-03-03 02:00:00|2076.6|2070.6|2073.4|2067.4|2076.9|2070.9|2072.9|2066.9|97
1614740400000|2021-03-03 03:00:00|2073.5|2067.5|2074.9|2068.9|2077.1|2071.1|2073.5|2067.5|135
1614744000000|2021-03-03 04:00:00|2075.1|2069.1|2073.9|2067.9|2075.4|2069.4|2073.4|2067.4|41
1614747600000|2021-03-03 05:00:00|2073.5|2067.5|2068.1|2062.1|2073.9|2067.9|2067.4|2061.4|178
1614751200000|2021-03-03 06:00:00|2067.6|2061.6|2070.4|2064.4|2074|2068|2065.6|2059.6|370
1614754800000|2021-03-03 07:00:00|2070.3|2064.3|2065.4|2059.4|2073.9|2067.9|2064.8|2058.8|97
1614758400000|2021-03-03 08:00:00|2065.5|2059.5|2069|2063|2070.1|2064.1|2061.3|2055.3|225
1614762000000|2021-03-03 09:00:00|2070.3|2064.3|2057.4|2051.4|2070.3|2064.3|2057.3|2051.3|341
1614765600000|2021-03-03 10:00:00|2057.5|2051.5|2062.6|2056.6|2065.6|2059.6|2049.8|2043.8|397
1614769200000|2021-03-03 11:00:00|2062.9|2056.9|2052.3|2046.3|2063.8|2057.8|2051.8|2045.8|389
1614772800000|2021-03-03 12:00:00|2052|2046|2053.6|2047.6|2063|2057|2048.5|2042.5|431
1614776400000|2021-03-03 13:00:00|2053.8|2047.8|2067.9|2061.9|2076.1|2070.1|2052.3|2046.3|1264
1614780000000|2021-03-03 14:00:00|2068|2062|2057.9|2051.9|2068.1|2062.1|2056|2050|778
1614783600000|2021-03-03 15:00:00|2058|2052|2052.5|2046.5|2061.8|2055.8|2050.8|2044.8|370
1614787200000|2021-03-03 16:00:00|2052.3|2046.3|2052.9|2046.9|2061|2055|2047.4|2041.4|486
1614790800000|2021-03-03 17:00:00|2052.8|2046.8|2048.1|2042.1|2052.9|2046.9|2046.9|2040.9|67
1614819600000|2021-03-04 01:00:00|2046.9|2040.9|2042.8|2036.8|2047.1|2041.1|2037.6|2031.6|514
1614823200000|2021-03-04 02:00:00|2042.4|2036.4|2037.3|2031.3|2042.6|2036.6|2036.6|2030.6|303
1614826800000|2021-03-04 03:00:00|2037.1|2031.1|2046.9|2040.9|2048.9|2042.9|2037.1|2031.1|118
1614830400000|2021-03-04 04:00:00|2046.6|2040.6|2049.8|2043.8|2050.1|2044.1|2045.9|2039.9|45
1614834000000|2021-03-04 05:00:00|2050|2044|2052.9|2046.9|2053.6|2047.6|2049|2043|279
1614837600000|2021-03-04 06:00:00|2053|2047|2038.1|2032.1|2053.3|2047.3|2035.6|2029.6|199
1614841200000|2021-03-04 07:00:00|2038.4|2032.4|2025.6|2019.6|2042.4|2036.4|2024.5|2018.5|249
1614844800000|2021-03-04 08:00:00|2025.5|2019.5|2028.5|2022.5|2036|2030|2024.5|2018.5|400
1614848400000|2021-03-04 09:00:00|2028.3|2022.3|2020.3|2014.3|2032.9|2026.9|2009.4|2003.4|426
1614852000000|2021-03-04 10:00:00|2019.6|2013.6|2021|2015|2021.8|2015.8|2014.8|2008.8|203
1614855600000|2021-03-04 11:00:00|2020.9|2014.9|2020.3|2014.3|2022.1|2016.1|2001.4|1995.4|237
1614859200000|2021-03-04 12:00:00|2020.4|2014.4|2036.5|2030.5|2038.3|2032.3|2014|2008|386
1614862800000|2021-03-04 13:00:00|2036.6|2030.6|2040.4|2034.4|2044.1|2038.1|2018.4|2012.4|931
1614866400000|2021-03-04 14:00:00|2040.3|2034.3|2036.4|2030.4|2040.3|2034.3|2025.9|2019.9|512
1614870000000|2021-03-04 15:00:00|2036|2030|2040.6|2034.6|2041.3|2035.3|2023.3|2017.3|513
1614873600000|2021-03-04 16:00:00|2040.8|2034.8|2020.5|2014.5|2041.5|2035.5|2015|2009|519
1614877200000|2021-03-04 17:00:00|2020.6|2014.6|2010.6|2004.6|2022|2016|2010.6|2004.6|92
1614906000000|2021-03-05 01:00:00|2009.6|2003.6|2012.6|2006.6|2015.9|2009.9|2008.4|2002.4|308
1614909600000|2021-03-05 02:00:00|2013|2007|2019.4|2013.4|2021.6|2015.6|2012.6|2006.6|296
1614913200000|2021-03-05 03:00:00|2019.5|2013.5|2024.1|2018.1|2025.4|2019.4|2019.4|2013.4|124
1614916800000|2021-03-05 04:00:00|2023.9|2017.9|2023.4|2017.4|2023.9|2017.9|2022.9|2016.9|10
1614920400000|2021-03-05 05:00:00|2023.6|2017.6|2042.5|2036.5|2046.3|2040.3|2023.6|2017.6|507
1614924000000|2021-03-05 06:00:00|2042.8|2036.8|2030.1|2024.1|2044.6|2038.6|2026.6|2020.6|1225
1614927600000|2021-03-05 07:00:00|2030.4|2024.4|2033.5|2027.5|2035.9|2029.9|2029.9|2023.9|179
1614931200000|2021-03-05 08:00:00|2033.3|2027.3|2038.8|2032.8|2040.5|2034.5|2026.5|2020.5|237
1614934800000|2021-03-05 09:00:00|2038.5|2032.5|2044.8|2038.8|2045.1|2039.1|2036.5|2030.5|223
1614938400000|2021-03-05 10:00:00|2044.6|2038.6|2037.6|2031.6|2044.6|2038.6|2035.3|2029.3|209
1614942000000|2021-03-05 11:00:00|2037.5|2031.5|2038.8|2032.8|2041|2035|2034|2028|172
1614945600000|2021-03-05 12:00:00|2038.5|2032.5|2035.3|2029.3|2042|2036|2035.3|2029.3|290
1614949200000|2021-03-05 13:00:00|2035|2029|2009|2003|2035|2029|2004.8|1998.8|901
1614952800000|2021-03-05 14:00:00|2008.4|2002.4|2019.8|2013.8|2019.8|2013.8|2006.5|2000.5|312
1614956400000|2021-03-05 15:00:00|2019.6|2013.6|2015.5|2009.5|2023.3|2017.3|2013.1|2007.1|413
1614960000000|2021-03-05 16:00:00|2015|2009|2008.1|2002.1|2015|2009|2003.8|1997.8|327
1614963600000|2021-03-05 17:00:00|2008.3|2002.3|2014.8|2008.8|2015.6|2009.6|2008.3|2002.3|81
1615165200000|2021-03-08 01:00:00|2012|2000.8|2017.4|2011.4|2019|2013|2007.3|2000.8|756
1615168800000|2021-03-08 02:00:00|2018.8|2012.8|2011.5|2005.5|2019|2013|2009.5|2003.5|378
1615172400000|2021-03-08 03:00:00|2011.8|2005.8|2014.1|2008.1|2016.8|2010.8|2008|2002|200
1615176000000|2021-03-08 04:00:00|2014.4|2008.4|2016.9|2010.9|2017.1|2011.1|2014.1|2008.1|14
1615179600000|2021-03-08 05:00:00|2017.6|2011.6|2008.9|2002.9|2018.4|2012.4|2006.9|2000.9|566
1615183200000|2021-03-08 06:00:00|2008.8|2002.8|1996.4|1990.4|2011.4|2005.4|1996.4|1990.4|210
1615186800000|2021-03-08 07:00:00|1995.4|1989.4|1996.1|1990.1|1999.6|1993.6|1993.4|1987.4|138
1615190400000|2021-03-08 08:00:00|1996|1990|1994.4|1988.4|2000.3|1994.3|1994|1988|152
1615194000000|2021-03-08 09:00:00|1994.5|1988.5|2013.1|2007.1|2014.4|2008.4|1992.5|1986.5|394
1615197600000|2021-03-08 10:00:00|2013|2007|2005.6|1999.6|2015|2009|2001.5|1995.5|370
1615201200000|2021-03-08 11:00:00|2005.5|1999.5|2013.8|2007.8|2017.3|2011.3|2005.5|1999.5|186
1615204800000|2021-03-08 12:00:00|2013.9|2007.9|2002.8|1996.8|2017.3|2011.3|2002|1996|348
1615208400000|2021-03-08 13:00:00|2002.5|1996.5|1994.1|1988.1|2002.6|1996.6|1991.5|1985.5|343
1615212000000|2021-03-08 14:00:00|1994.3|1988.3|1995.1|1989.1|1998.3|1992.3|1991.3|1985.3|356
1615215600000|2021-03-08 15:00:00|1995.5|1989.5|1991|1985|2001.3|1995.3|1990.9|1984.9|414
1615219200000|2021-03-08 16:00:00|1990.8|1984.8|1989.3|1983.3|1991.9|1985.9|1978.3|1972.3|356
1615222800000|2021-03-08 17:00:00|1989|1983|1994.9|1988.9|1996.3|1990.3|1989|1983|79
1615251600000|2021-03-09 01:00:00|1992.5|1986.5|1986.9|1980.9|1995.6|1989.6|1981.6|1975.6|205
1615255200000|2021-03-09 02:00:00|1989|1983|1992|1986|1993.1|1987.1|1988.6|1982.6|204
1615258800000|2021-03-09 03:00:00|1992.6|1986.6|1998.3|1992.3|2000.6|1994.6|1992.5|1986.5|245
1615262400000|2021-03-09 04:00:00|1998.9|1992.9|1999.6|1993.6|2001.4|1995.4|1998|1992|62
1615266000000|2021-03-09 05:00:00|1999.1|1993.1|1995.6|1989.6|2001.8|1995.8|1995.1|1989.1|151
1615269600000|2021-03-09 06:00:00|1996.4|1990.4|1981.4|1975.4|1996.9|1990.9|1980.5|1974.5|217
1615273200000|2021-03-09 07:00:00|1981.1|1975.1|1985.3|1979.3|1985.3|1979.3|1975|1969|111
1615276800000|2021-03-09 08:00:00|1985|1979|1987.3|1981.3|1991.3|1985.3|1974.8|1968.8|257
1615280400000|2021-03-09 09:00:00|1987.5|1981.5|1983.1|1977.1|1992.3|1986.3|1983|1977|291
1615284000000|2021-03-09 10:00:00|1982.9|1976.9|1976.8|1970.8|1986|1980|1975.6|1969.6|218
1615287600000|2021-03-09 11:00:00|1976.9|1970.9|1978.3|1972.3|1979.5|1973.5|1974.5|1968.5|109
1615291200000|2021-03-09 12:00:00|1978.4|1972.4|1979.5|1973.5|1982.4|1976.4|1975.5|1969.5|278
1615294800000|2021-03-09 13:00:00|1979.8|1973.8|1973.6|1967.6|1981.8|1975.8|1965.6|1959.6|570
1615298400000|2021-03-09 14:00:00|1974.1|1968.1|1970.5|1964.5|1976.9|1970.9|1968.4|1962.4|227
1615302000000|2021-03-09 15:00:00|1971|1965|1965.6|1959.6|1973.8|1967.8|1964.8|1958.8|695
1615305600000|2021-03-09 16:00:00|1965.8|1959.8|1966.1|1960.1|1970.5|1964.5|1959.4|1953.4|488
1615309200000|2021-03-09 17:00:00|1966|1960|1968.9|1962.9|1970.5|1964.5|1965.6|1959.6|60
1615338000000|2021-03-10 01:00:00|1965.1|1959.1|1959.3|1953.3|1967.5|1961.5|1956|1950|459
1615341600000|2021-03-10 02:00:00|1959.4|1953.4|1960.6|1954.6|1961.6|1955.6|1956.5|1950.5|100
1615345200000|2021-03-10 03:00:00|1961.3|1955.3|1960.8|1954.8|1961.6|1955.6|1958.9|1952.9|44
1615348800000|2021-03-10 04:00:00|1961|1955|1965.9|1959.9|1966|1960|1961|1955|80
1615352400000|2021-03-10 05:00:00|1965.8|1959.8|1962.9|1956.9|1965.8|1959.8|1958.5|1952.5|205
1615356000000|2021-03-10 06:00:00|1963.1|1957.1|1962.1|1956.1|1963.6|1957.6|1957.6|1951.6|249
1615359600000|2021-03-10 07:00:00|1962.3|1956.3|1965.6|1959.6|1972.5|1966.5|1962|1956|100
1615363200000|2021-03-10 08:00:00|1965|1959|1975.3|1969.3|1975.6|1969.6|1960.5|1954.5|259
1615366800000|2021-03-10 09:00:00|1974.6|1968.6|1962.5|1956.5|1974.6|1968.6|1960.4|1954.4|171
1615370400000|2021-03-10 10:00:00|1962.3|1956.3|1954.4|1948.4|1963.6|1957.6|1953.6|1947.6|114
1615374000000|2021-03-10 11:00:00|1954.5|1948.5|1950.9|1944.9|1955.5|1949.5|1946|1940|129
1615377600000|2021-03-10 12:00:00|1951.1|1945.1|1947.3|1941.3|1951.5|1945.5|1945.9|1939.9|242
1615381200000|2021-03-10 13:00:00|1947.1|1941.1|1955.6|1949.6|1959|1953|1946.4|1940.4|773
1615384800000|2021-03-10 14:00:00|1955.8|1949.8|1957.4|1951.4|1958.8|1952.8|1953.9|1947.9|239
1615388400000|2021-03-10 15:00:00|1956.5|1950.5|1951.8|1945.8|1964.4|1958.4|1950.9|1944.9|204
1615392000000|2021-03-10 16:00:00|1951.5|1945.5|1950.6|1944.6|1956|1950|1946.3|1940.3|401
1615395600000|2021-03-10 17:00:00|1950.8|1944.8|1955.8|1949.8|1958.4|1952.4|1950.8|1944.8|54
1615424400000|2021-03-11 01:00:00|1949.8|1943.8|1958.1|1952.1|1958.6|1952.6|1947|1941|516
1615428000000|2021-03-11 02:00:00|1958.3|1952.3|1965.3|1959.3|1965.8|1959.8|1958.3|1952.3|137
1615431600000|2021-03-11 03:00:00|1965.5|1959.5|1966.3|1960.3|1968.3|1962.3|1963.4|1957.4|86
1615435200000|2021-03-11 04:00:00|1966.5|1960.5|1966.4|1960.4|1966.5|1960.5|1966.4|1960.4|2
1615438800000|2021-03-11 05:00:00|1967.4|1961.4|1970.8|1964.8|1971.4|1965.4|1967.4|1961.4|54
1615442400000|2021-03-11 06:00:00|1970.5|1964.5|1979.3|1973.3|1982.8|1976.8|1969.3|1963.3|437
1615446000000|2021-03-11 07:00:00|1979.1|1973.1|1975.4|1969.4|1979.1|1973.1|1973|1967|55
1615449600000|2021-03-11 08:00:00|1975.3|1969.3|1971.5|1965.5|1975.3|1969.3|1963.1|1957.1|288
1615453200000|2021-03-11 09:00:00|1971|1965|1962.3|1956.3|1971.3|1965.3|1955.3|1949.3|286
1615456800000|2021-03-11 10:00:00|1962.1|1956.1|1958.8|1952.8|1963.5|1957.5|1955.3|1949.3|186
1615460400000|2021-03-11 11:00:00|1958.5|1952.5|1957.6|1951.6|1963|1957|1956.5|1950.5|193
1615464000000|2021-03-11 12:00:00|1957.1|1951.1|1963.8|1957.8|1965.1|1959.1|1956.3|1950.3|302
1615467600000|2021-03-11 13:00:00|1963.6|1957.6|1963.3|1957.3|1966|1960|1953.8|1947.8|856
1615471200000|2021-03-11 14:00:00|1962.8|1956.8|1960.4|1954.4|1965.9|1959.9|1956.4|1950.4|540
1615474800000|2021-03-11 15:00:00|1960.1|1954.1|1953.9|1947.9|1963.5|1957.5|1953.8|1947.8|499
1615478400000|2021-03-11 16:00:00|1953.6|1947.6|1960.9|1954.9|1962.8|1956.8|1943.9|1937.9|585
1615482000000|2021-03-11 17:00:00|1961.1|1955.1|1969.4|1963.4|1970|1964|1961.1|1955.1|83
1615510800000|2021-03-12 01:00:00|1966|1960|1963.5|1957.5|1966|1960|1960.8|1954.8|187
1615514400000|2021-03-12 02:00:00|1963.4|1957.4|1963.6|1957.6|1964.1|1958.1|1961|1955|51
1615518000000|2021-03-12 03:00:00|1963.8|1957.8|1966.6|1960.6|1968|1962|1963.8|1957.8|76
1615521600000|2021-03-12 04:00:00|1966.9|1960.9|1966.8|1960.8|1969.4|1963.4|1966.3|1960.3|43
1615525200000|2021-03-12 05:00:00|1966.5|1960.5|1976.1|1970.1|1976.3|1970.3|1966|1960|112
1615528800000|2021-03-12 06:00:00|1976.3|1970.3|1971.4|1965.4|1977.9|1971.9|1969.3|1963.3|135
1615532400000|2021-03-12 07:00:00|1971.1|1965.1|1964.8|1958.8|1973.5|1967.5|1963.9|1957.9|99
1615536000000|2021-03-12 08:00:00|1964.5|1958.5|1960|1954|1965.4|1959.4|1957.4|1951.4|257
1615539600000|2021-03-12 09:00:00|1959.9|1953.9|1966.9|1960.9|1969.1|1963.1|1958.5|1952.5|232
1615543200000|2021-03-12 10:00:00|1967.1|1961.1|1960.6|1954.6|1967.1|1961.1|1960.6|1954.6|121
1615546800000|2021-03-12 11:00:00|1960.5|1954.5|1960.5|1954.5|1963.1|1957.1|1958.5|1952.5|170
1615550400000|2021-03-12 12:00:00|1960.8|1954.8|1966.3|1960.3|1968.8|1962.8|1960.5|1954.5|219
1615554000000|2021-03-12 13:00:00|1966|1960|1962.3|1956.3|1974.9|1968.9|1962|1956|586
1615557600000|2021-03-12 14:00:00|1961.9|1955.9|1959.4|1953.4|1961.9|1955.9|1952.9|1946.9|459
1615561200000|2021-03-12 15:00:00|1959.3|1953.3|1972.6|1966.6|1974.9|1968.9|1958.3|1952.3|376
1615564800000|2021-03-12 16:00:00|1972.4|1966.4|1972.3|1966.3|1977.3|1971.3|1961.1|1955.1|412
1615568400000|2021-03-12 17:00:00|1972.9|1966.9|1973.9|1967.9|1975.6|1969.6|1968.1|1962.1|78
1615770000000|2021-03-15 01:00:00|1974.3|1963|1977.6|1971.6|1980.6|1974.6|1969.8|1963|133
1615773600000|2021-03-15 02:00:00|1978.1|1972.1|1967.4|1961.4|1979|1973|1967.4|1961.4|219
1615777200000|2021-03-15 03:00:00|1967.1|1961.1|1971|1965|1971.5|1965.5|1967.1|1961.1|113
1615780800000|2021-03-15 04:00:00|1970.9|1964.9|1967.9|1961.9|1970.9|1964.9|1967.9|1961.9|30
1615784400000|2021-03-15 05:00:00|1969.1|1963.1|1962.3|1956.3|1969.1|1963.1|1961.5|1955.5|120
1615788000000|2021-03-15 06:00:00|1962.1|1956.1|1964.3|1958.3|1965.9|1959.9|1960.6|1954.6|199
1615791600000|2021-03-15 07:00:00|1964.8|1958.8|1967.1|1961.1|1968.1|1962.1|1964|1958|37
1615795200000|2021-03-15 08:00:00|1966.9|1960.9|1965.9|1959.9|1966.9|1960.9|1960.9|1954.9|99
1615798800000|2021-03-15 09:00:00|1966.3|1960.3|1975.9|1969.9|1977.3|1971.3|1966.3|1960.3|138
1615802400000|2021-03-15 10:00:00|1975.8|1969.8|1971.3|1965.3|1975.8|1969.8|1969.1|1963.1|99
1615806000000|2021-03-15 11:00:00|1971.8|1965.8|1965.1|1959.1|1971.9|1965.9|1963.6|1957.6|194
1615809600000|2021-03-15 12:00:00|1964.9|1958.9|1966.5|1960.5|1968.1|1962.1|1962.5|1956.5|171
1615813200000|2021-03-15 13:00:00|1966.4|1960.4|1966.6|1960.6|1968.8|1962.8|1961.8|1955.8|268
1615816800000|2021-03-15 14:00:00|1966.5|1960.5|1968.4|1962.4|1969|1963|1964.6|1958.6|176
1615820400000|2021-03-15 15:00:00|1968.5|1962.5|1974|1968|1977.8|1971.8|1968.1|1962.1|464
1615824000000|2021-03-15 16:00:00|1973.9|1967.9|1971.8|1965.8|1973.9|1967.9|1965.1|1959.1|544
1615827600000|2021-03-15 17:00:00|1972.1|1966.1|1972.1|1966.1|1973.1|1967.1|1969.9|1963.9|32
1615856400000|2021-03-16 01:00:00|1974.3|1963|1965.9|1959.9|1974.3|1963|1963.1|1957.1|95
1615860000000|2021-03-16 02:00:00|1965.5|1959.5|1955.4|1949.4|1965.6|1959.6|1955.4|1949.4|171
1615863600000|2021-03-16 03:00:00|1956.4|1950.4|1961.9|1955.9|1964.3|1958.3|1954.8|1948.8|189
1615867200000|2021-03-16 04:00:00|1962.1|1956.1|1962.1|1956.1|1962.5|1956.5|1961.3|1955.3|40
1615870800000|2021-03-16 05:00:00|1961.8|1955.8|1964.1|1958.1|1964.3|1958.3|1959.8|1953.8|147
1615874400000|2021-03-16 06:00:00|1964.4|1958.4|1960.1|1954.1|1965.8|1959.8|1960|1954|157
1615878000000|2021-03-16 07:00:00|1959.9|1953.9|1958.1|1952.1|1960.6|1954.6|1957.3|1951.3|52
1615881600000|2021-03-16 08:00:00|1957.9|1951.9|1960.4|1954.4|1962.1|1956.1|1954.8|1948.8|204
1615885200000|2021-03-16 09:00:00|1960.3|1954.3|1964.5|1958.5|1964.5|1958.5|1956.5|1950.5|224
1615888800000|2021-03-16 10:00:00|1964.8|1958.8|1966.1|1960.1|1973.9|1967.9|1963.3|1957.3|193
1615892400000|2021-03-16 11:00:00|1966.3|1960.3|1965.8|1959.8|1968|1962|1965.3|1959.3|127
1615896000000|2021-03-16 12:00:00|1965.5|1959.5|1967|1961|1969.5|1963.5|1964.8|1958.8|186
1615899600000|2021-03-16 13:00:00|1966.9|1960.9|1953.1|1947.1|1968.6|1962.6|1951.8|1945.8|556
1615903200000|2021-03-16 14:00:00|1952.5|1946.5|1947|1941|1955.6|1949.6|1945.3|1939.3|500
1615906800000|2021-03-16 15:00:00|1947.1|1941.1|1945.3|1939.3|1950.1|1944.1|1941.6|1935.6|254
1615910400000|2021-03-16 16:00:00|1945.1|1939.1|1936|1930|1947.4|1941.4|1935.4|1929.4|427
1615914000000|2021-03-16 17:00:00|1936.1|1930.1|1939|1933|1941.8|1935.8|1936|1930|75
1615942800000|2021-03-17 01:00:00|1937.8|1926.5|1937.4|1931.4|1941.8|1935.8|1935.3|1926.5|97
1615946400000|2021-03-17 02:00:00|1937.9|1931.9|1938.6|1932.6|1940.1|1934.1|1937.5|1931.5|38
1615950000000|2021-03-17 03:00:00|1939|1933|1938.3|1932.3|1941.3|1935.3|1938.3|1932.3|64
1615953600000|2021-03-17 04:00:00|1938.1|1932.1|1938.5|1932.5|1940.3|1934.3|1938|1932|13
1615957200000|2021-03-17 05:00:00|1938.4|1932.4|1941.3|1935.3|1941.8|1935.8|1938.4|1932.4|26
1615960800000|2021-03-17 06:00:00|1941.4|1935.4|1946.4|1940.4|1948.1|1942.1|1941.4|1935.4|205
1615964400000|2021-03-17 07:00:00|1945|1939|1938.3|1932.3|1946.6|1940.6|1938.3|1932.3|57
1615968000000|2021-03-17 08:00:00|1937.8|1931.8|1944.9|1938.9|1945.6|1939.6|1934.6|1928.6|137
1615971600000|2021-03-17 09:00:00|1945.1|1939.1|1955|1949|1957.6|1951.6|1945.1|1939.1|168
1615975200000|2021-03-17 10:00:00|1954.9|1948.9|1954.5|1948.5|1960.1|1954.1|1953.4|1947.4|146
1615978800000|2021-03-17 11:00:00|1953.9|1947.9|1946.3|1940.3|1955.3|1949.3|1945.8|1939.8|122
1615982400000|2021-03-17 12:00:00|1946.4|1940.4|1946|1940|1949.6|1943.6|1944.1|1938.1|173
1615986000000|2021-03-17 13:00:00|1945.8|1939.8|1940.1|1934.1|1946.1|1940.1|1939.8|1933.8|289
1615989600000|2021-03-17 14:00:00|1940.4|1934.4|1937.4|1931.4|1946.5|1940.5|1937.1|1931.1|323
1615993200000|2021-03-17 15:00:00|1937.8|1931.8|1930|1924|1938.6|1932.6|1923.8|1917.8|337
1615996800000|2021-03-17 16:00:00|1930.3|1924.3|1928.1|1922.1|1930.3|1924.3|1919.6|1913.6|417
1616000400000|2021-03-17 17:00:00|1928|1922|1921.3|1915.3|1928.1|1922.1|1920.1|1914.1|91
1616029200000|2021-03-18 01:00:00|1925.3|1914|1933.4|1927.4|1935.1|1929.1|1925.3|1914|342
1616032800000|2021-03-18 02:00:00|1933.8|1927.8|1935.3|1929.3|1935.4|1929.4|1932.8|1926.8|287
1616036400000|2021-03-18 03:00:00|1935|1929|1920.6|1914.6|1935|1929|1918.9|1912.9|340
1616040000000|2021-03-18 04:00:00|1921.1|1915.1|1920.8|1914.8|1921.1|1915.1|1920.8|1914.8|4
1616043600000|2021-03-18 05:00:00|1921.1|1915.1|1912.6|1906.6|1926.1|1920.1|1912.6|1906.6|126
1616047200000|2021-03-18 06:00:00|1911.6|1905.6|1915.3|1909.3|1918.4|1912.4|1911|1905|98
1616050800000|2021-03-18 07:00:00|1915.5|1909.5|1915.8|1909.8|1918|1912|1913.3|1907.3|61
1616054400000|2021-03-18 08:00:00|1915.9|1909.9|1919.8|1913.8|1921.1|1915.1|1915.4|1909.4|157
1616058000000|2021-03-18 09:00:00|1920.3|1914.3|1918.8|1912.8|1923.5|1917.5|1917.9|1911.9|148
1616061600000|2021-03-18 10:00:00|1918.5|1912.5|1920.5|1914.5|1921.9|1915.9|1917.1|1911.1|136
1616065200000|2021-03-18 11:00:00|1920.3|1914.3|1922.1|1916.1|1924|1918|1919.6|1913.6|213
1616068800000|2021-03-18 12:00:00|1922|1916|1924.5|1918.5|1926.5|1920.5|1920.3|1914.3|200
1616072400000|2021-03-18 13:00:00|1924.1|1918.1|1925.6|1919.6|1926.6|1920.6|1918.4|1912.4|351
1616076000000|2021-03-18 14:00:00|1925.8|1919.8|1922.4|1916.4|1928.5|1922.5|1921.1|1915.1|285
1616079600000|2021-03-18 15:00:00|1922.3|1916.3|1926.5|1920.5|1927.6|1921.6|1922.1|1916.1|172
1616083200000|2021-03-18 16:00:00|1926.3|1920.3|1928.1|1922.1|1933|1927|1923.8|1917.8|348
1616086800000|2021-03-18 17:00:00|1928.4|1922.4|1930.3|1924.3|1931.6|1925.6|1927.5|1921.5|50
1616115600000|2021-03-19 01:00:00|1933|1921.8|1939|1933|1939.5|1933.5|1919.1|1913.1|426
1616119200000|2021-03-19 02:00:00|1938.8|1932.8|1934|1928|1941|1935|1932.8|1926.8|233
1616122800000|2021-03-19 03:00:00|1934.3|1928.3|1935.9|1929.9|1936|1930|1932.6|1926.6|96
1616126400000|2021-03-19 04:00:00|1937.5|1931.5|1937.1|1931.1|1937.5|1931.5|1937.1|1931.1|3
1616130000000|2021-03-19 05:00:00|1935.9|1929.9|1936|1930|1936.3|1930.3|1935.1|1929.1|27
1616133600000|2021-03-19 06:00:00|1936.1|1930.1|1935.5|1929.5|1936.1|1930.1|1923|1917|170
1616137200000|2021-03-19 07:00:00|1935.4|1929.4|1934.1|1928.1|1936.4|1930.4|1932.8|1926.8|40
1616140800000|2021-03-19 08:00:00|1934.3|1928.3|1940|1934|1940|1934|1927.4|1921.4|183
1616144400000|2021-03-19 09:00:00|1940.1|1934.1|1934.3|1928.3|1941.3|1935.3|1931.5|1925.5|123
1616148000000|2021-03-19 10:00:00|1934.5|1928.5|1937.5|1931.5|1942.1|1936.1|1934.5|1928.5|132
1616151600000|2021-03-19 11:00:00|1937.8|1931.8|1937.4|1931.4|1938.4|1932.4|1935.5|1929.5|87
1616155200000|2021-03-19 12:00:00|1937.6|1931.6|1940.3|1934.3|1945.4|1939.4|1937.6|1931.6|315
1616158800000|2021-03-19 13:00:00|1940.5|1934.5|1942.3|1936.3|1949.1|1943.1|1939.5|1933.5|677
1616162400000|2021-03-19 14:00:00|1942.4|1936.4|1948.4|1942.4|1948.4|1942.4|1941.8|1935.8|361
1616166000000|2021-03-19 15:00:00|1948.5|1942.5|1955.9|1949.9|1957.6|1951.6|1946.9|1940.9|262
1616169600000|2021-03-19 16:00:00|1955.4|1949.4|1968.4|1962.4|1969|1963|1954.3|1948.3|466
1616173200000|2021-03-19 17:00:00|1968.1|1962.1|1974.6|1968.6|1977|1971|1968.1|1962.1|299
1616374800000|2021-03-22 01:00:00|1982.5|1971.3|1978.6|1972.6|1982.5|1972.8|1962.1|1956.1|342
1616378400000|2021-03-22 02:00:00|1978.1|1972.1|1975.5|1969.5|1981|1975|1972.5|1966.5|300
1616382000000|2021-03-22 03:00:00|1975.8|1969.8|1976.9|1970.9|1977.9|1971.9|1975.8|1969.8|16
1616385600000|2021-03-22 04:00:00|1977|1971|1978.1|1972.1|1978.1|1972.1|1977|1971|8
1616389200000|2021-03-22 05:00:00|1977.6|1971.6|1968.3|1962.3|1978.3|1972.3|1968.1|1962.1|165
1616392800000|2021-03-22 06:00:00|1968.4|1962.4|1975.4|1969.4|1976.9|1970.9|1967.8|1961.8|329
1616396400000|2021-03-22 07:00:00|1975.1|1969.1|1976.5|1970.5|1977.3|1971.3|1975.1|1969.1|47
1616400000000|2021-03-22 08:00:00|1976.9|1970.9|1977.8|1971.8|1981.4|1975.4|1973.3|1967.3|255
1616403600000|2021-03-22 09:00:00|1977.9|1971.9|1981.6|1975.6|1982.8|1976.8|1974.9|1968.9|165
1616407200000|2021-03-22 10:00:00|1981.8|1975.8|1982.9|1976.9|1992.3|1986.3|1980.1|1974.1|189
1616410800000|2021-03-22 11:00:00|1983|1977|1980.9|1974.9|1987|1981|1977.5|1971.5|169
1616414400000|2021-03-22 12:00:00|1981|1975|1980.4|1974.4|1982.3|1976.3|1974|1968|252
1616418000000|2021-03-22 13:00:00|1980.5|1974.5|1982.1|1976.1|1984.6|1978.6|1979.9|1973.9|299
1616421600000|2021-03-22 14:00:00|1982.4|1976.4|1977|1971|1984.8|1978.8|1976|1970|172
1616425200000|2021-03-22 15:00:00|1977.3|1971.3|1978.6|1972.6|1980.6|1974.6|1972.9|1966.9|234
1616428800000|2021-03-22 16:00:00|1978.9|1972.9|1980.5|1974.5|1980.5|1974.5|1973.6|1967.6|235
1616432400000|2021-03-22 17:00:00|1980.8|1974.8|1980.9|1974.9|1982.5|1976.5|1977.8|1971.8|62
1616461200000|2021-03-23 01:00:00|1982.8|1971.5|1977.5|1971.5|1984.8|1978.8|1975.5|1969.5|191
1616464800000|2021-03-23 02:00:00|1977.4|1971.4|1968.9|1962.9|1977.4|1971.4|1967.9|1961.9|144
1616468400000|2021-03-23 03:00:00|1968.6|1962.6|1977.6|1971.6|1977.6|1971.6|1967.8|1961.8|234
1616472000000|2021-03-23 04:00:00|1977.3|1971.3|1979.3|1973.3|1980.6|1974.6|1977.3|1971.3|25
1616475600000|2021-03-23 05:00:00|1979.1|1973.1|1979.4|1973.4|1979.6|1973.6|1976|1970|99
1616479200000|2021-03-23 06:00:00|1979.3|1973.3|1982.1|1976.1|1983.4|1977.4|1975.4|1969.4|205
1616482800000|2021-03-23 07:00:00|1981.5|1975.5|1982.4|1976.4|1983.6|1977.6|1977|1971|56
1616486400000|2021-03-23 08:00:00|1982.9|1976.9|1985|1979|1985|1979|1971.9|1965.9|167
1616490000000|2021-03-23 09:00:00|1984.9|1978.9|1980|1974|1986.5|1980.5|1977.5|1971.5|195
1616493600000|2021-03-23 10:00:00|1979.6|1973.6|1980.3|1974.3|1980.6|1974.6|1971|1965|152
1616497200000|2021-03-23 11:00:00|1980.1|1974.1|1977.8|1971.8|1980.6|1974.6|1976.1|1970.1|112
1616500800000|2021-03-23 12:00:00|1978|1972|1978.3|1972.3|1980.4|1974.4|1974.8|1968.8|197
1616504400000|2021-03-23 13:00:00|1978.6|1972.6|1976.4|1970.4|1982|1976|1973.6|1967.6|461
1616508000000|2021-03-23 14:00:00|1976.1|1970.1|1974.1|1968.1|1977.3|1971.3|1968.5|1962.5|304
1616511600000|2021-03-23 15:00:00|1974|1968|1962|1956|1974|1968|1960.1|1954.1|247
1616515200000|2021-03-23 16:00:00|1962.1|1956.1|1953.3|1947.3|1962.3|1956.3|1949|1943|467
1616518800000|2021-03-23 17:00:00|1953.4|1947.4|1954.3|1948.3|1954.4|1948.4|1950.8|1944.8|93
1616547600000|2021-03-24 01:00:00|1957.5|1946.3|1964.6|1958.6|1964.6|1958.6|1950.9|1944.9|274
1616551200000|2021-03-24 02:00:00|1964.1|1958.1|1962.3|1956.3|1965.5|1959.5|1958.5|1952.5|153
1616554800000|2021-03-24 03:00:00|1962|1956|1961.3|1955.3|1962.1|1956.1|1960.5|1954.5|23
1616558400000|2021-03-24 04:00:00|1961.5|1955.5|1961.5|1955.5|1962|1956|1961|1955|31
1616562000000|2021-03-24 05:00:00|1961.3|1955.3|1959.5|1953.5|1962|1956|1959.1|1953.1|55
1616565600000|2021-03-24 06:00:00|1959.6|1953.6|1961.5|1955.5|1963.5|1957.5|1958.4|1952.4|117
1616569200000|2021-03-24 07:00:00|1961.9|1955.9|1960.9|1954.9|1965.5|1959.5|1960.8|1954.8|71
1616572800000|2021-03-24 08:00:00|1961.1|1955.1|1965.9|1959.9|1967.8|1961.8|1955|1949|209
1616576400000|2021-03-24 09:00:00|1966|1960|1975.1|1969.1|1976.3|1970.3|1966|1960|193
1616580000000|2021-03-24 10:00:00|1975.4|1969.4|1975.5|1969.5|1976.1|1970.1|1974.3|1968.3|119
1616583600000|2021-03-24 11:00:00|1975.4|1969.4|1974.5|1968.5|1976.3|1970.3|1970.1|1964.1|100
1616587200000|2021-03-24 12:00:00|1974.6|1968.6|1969.9|1963.9|1975|1969|1968.6|1962.6|137
1616590800000|2021-03-24 13:00:00|1970.5|1964.5|1950.5|1944.5|1970.5|1964.5|1949.1|1943.1|452
1616594400000|2021-03-24 14:00:00|1950.4|1944.4|1952.4|1946.4|1954.6|1948.6|1949.1|1943.1|203
1616598000000|2021-03-24 15:00:00|1952.6|1946.6|1942.3|1936.3|1954.3|1948.3|1939.9|1933.9|417
1616601600000|2021-03-24 16:00:00|1942.4|1936.4|1944.9|1938.9|1945.4|1939.4|1936|1930|483
1616605200000|2021-03-24 17:00:00|1944.6|1938.6|1941.1|1935.1|1945.3|1939.3|1938.9|1932.9|69
1616634000000|2021-03-25 01:00:00|1937.5|1926.3|1929|1923|1941.6|1935.6|1929|1923|265
1616637600000|2021-03-25 02:00:00|1929.3|1923.3|1928.5|1922.5|1934.3|1928.3|1927|1921|114
1616641200000|2021-03-25 03:00:00|1928.4|1922.4|1928.6|1922.6|1928.6|1922.6|1925.6|1919.6|45
1616644800000|2021-03-25 04:00:00|1928.1|1922.1|1926.6|1920.6|1928.5|1922.5|1926.5|1920.5|21
1616648400000|2021-03-25 05:00:00|1927|1921|1924.3|1918.3|1927.9|1921.9|1924.3|1918.3|52
1616652000000|2021-03-25 06:00:00|1924.1|1918.1|1926|1920|1927.8|1921.8|1923.8|1917.8|92
1616655600000|2021-03-25 07:00:00|1926.6|1920.6|1930.4|1924.4|1933.3|1927.3|1926.1|1920.1|95
1616659200000|2021-03-25 08:00:00|1930|1924|1933.1|1927.1|1934.3|1928.3|1922.9|1916.9|272
1616662800000|2021-03-25 09:00:00|1933.4|1927.4|1928.5|1922.5|1938.3|1932.3|1928.5|1922.5|225
1616666400000|2021-03-25 10:00:00|1928.9|1922.9|1929.1|1923.1|1931|1925|1927.3|1921.3|150
1616670000000|2021-03-25 11:00:00|1928.9|1922.9|1937.5|1931.5|1942.3|1936.3|1927.4|1921.4|172
1616673600000|2021-03-25 12:00:00|1937.1|1931.1|1935.9|1929.9|1938.4|1932.4|1930.4|1924.4|350
1616677200000|2021-03-25 13:00:00|1935.8|1929.8|1933.9|1927.9|1941.3|1935.3|1932.4|1926.4|695
1616680800000|2021-03-25 14:00:00|1934|1928|1937.4|1931.4|1942.3|1936.3|1934|1928|287
1616684400000|2021-03-25 15:00:00|1937.3|1931.3|1928.6|1922.6|1937.3|1931.3|1927.6|1921.6|232
1616688000000|2021-03-25 16:00:00|1928.9|1922.9|1938.3|1932.3|1943|1937|1920.8|1914.8|367
1616691600000|2021-03-25 17:00:00|1938.4|1932.4|1945.9|1939.9|1949.8|1943.8|1936.1|1930.1|148
1616720400000|2021-03-26 01:00:00|1944.3|1933|1940.5|1934.5|1944.3|1934.9|1937.9|1931.9|44
1616724000000|2021-03-26 02:00:00|1940.6|1934.6|1939.8|1933.8|1940.6|1934.6|1938.9|1932.9|24
1616727600000|2021-03-26 03:00:00|1940|1934|1944.1|1938.1|1944.8|1938.8|1940|1934|82
1616731200000|2021-03-26 04:00:00|1943.9|1937.9|1941.3|1935.3|1943.9|1937.9|1938.6|1932.6|62
1616734800000|2021-03-26 05:00:00|1941.5|1935.5|1946.6|1940.6|1948|1942|1937.8|1931.8|248
1616738400000|2021-03-26 06:00:00|1946.8|1940.8|1941.1|1935.1|1947.1|1941.1|1939.9|1933.9|188
1616742000000|2021-03-26 07:00:00|1940.6|1934.6|1934.6|1928.6|1941.4|1935.4|1934|1928|86
1616745600000|2021-03-26 08:00:00|1934.5|1928.5|1956.5|1950.5|1959.4|1953.4|1932|1926|386
1616749200000|2021-03-26 09:00:00|1956.8|1950.8|1957.3|1951.3|1957.9|1951.9|1954|1948|133
1616752800000|2021-03-26 10:00:00|1956.9|1950.9|1958.4|1952.4|1960|1954|1956.6|1950.6|121
1616756400000|2021-03-26 11:00:00|1958.1|1952.1|1957.6|1951.6|1959.5|1953.5|1955.5|1949.5|74
1616760000000|2021-03-26 12:00:00|1957.4|1951.4|1961.9|1955.9|1966.3|1960.3|1956.6|1950.6|167
1616763600000|2021-03-26 13:00:00|1961.4|1955.4|1953.3|1947.3|1961.4|1955.4|1950.4|1944.4|371
1616767200000|2021-03-26 14:00:00|1953|1947|1962|1956|1962.3|1956.3|1952.6|1946.6|241
1616770800000|2021-03-26 15:00:00|1961.8|1955.8|1956|1950|1964.3|1958.3|1955.5|1949.5|203
1616774400000|2021-03-26 16:00:00|1956.3|1950.3|1957.6|1951.6|1962.4|1956.4|1952.6|1946.6|348
1616778000000|2021-03-26 17:00:00|1957.9|1951.9|1951.1|1945.1|1958.4|1952.4|1951.1|1945.1|55
1616976000000|2021-03-29 00:00:00|1954.3|1943|1952.5|1946.5|1954.9|1948.9|1952.4|1943|17
1616979600000|2021-03-29 01:00:00|1952.6|1946.6|1954|1948|1954.5|1948.5|1949.3|1943.3|250
1616983200000|2021-03-29 02:00:00|1954.4|1948.4|1955.1|1949.1|1956.5|1950.5|1953.3|1947.3|166
1616986800000|2021-03-29 03:00:00|1954.9|1948.9|1951.6|1945.6|1955.4|1949.4|1950.5|1944.5|106
1616994000000|2021-03-29 05:00:00|1951.9|1945.9|1954.5|1948.5|1954.6|1948.6|1951.6|1945.6|108
1616997600000|2021-03-29 06:00:00|1954.4|1948.4|1952.1|1946.1|1956.1|1950.1|1950.4|1944.4|92
1617001200000|2021-03-29 07:00:00|1951.9|1945.9|1958.6|1952.6|1962.6|1956.6|1950|1944|171
1617004800000|2021-03-29 08:00:00|1958.8|1952.8|1948.8|1942.8|1958.9|1952.9|1947.9|1941.9|148
1617008400000|2021-03-29 09:00:00|1949|1943|1951.9|1945.9|1953.3|1947.3|1949|1943|87
1617012000000|2021-03-29 10:00:00|1951.8|1945.8|1960.6|1954.6|1964.8|1958.8|1950.3|1944.3|164
1617015600000|2021-03-29 11:00:00|1960.9|1954.9|1957.9|1951.9|1969.1|1963.1|1957.5|1951.5|231
1617019200000|2021-03-29 12:00:00|1958.5|1952.5|1953.5|1947.5|1961.4|1955.4|1953.4|1947.4|217
1617022800000|2021-03-29 13:00:00|1954|1948|1965.1|1959.1|1971.3|1965.3|1954|1948|705
1617026400000|2021-03-29 14:00:00|1965.4|1959.4|1962.6|1956.6|1969.4|1963.4|1961.5|1955.5|306
1617030000000|2021-03-29 15:00:00|1963.3|1957.3|1964.8|1958.8|1966.8|1960.8|1957.3|1951.3|351
1617033600000|2021-03-29 16:00:00|1964.9|1958.9|1970.4|1964.4|1973|1967|1964.8|1958.8|67
1617062400000|2021-03-30 00:00:00|1966.6|1960.6|1965.3|1959.3|1966.6|1960.6|1964|1958|31
1617066000000|2021-03-30 01:00:00|1965.8|1959.8|1971.4|1965.4|1971.6|1965.6|1963.5|1957.5|241
1617069600000|2021-03-30 02:00:00|1971.8|1965.8|1970.5|1964.5|1976.5|1970.5|1970|1964|176
1617073200000|2021-03-30 03:00:00|1970.3|1964.3|1972.1|1966.1|1972.1|1966.1|1969.6|1963.6|31
1617076800000|2021-03-30 04:00:00|1972.8|1966.8|1974.3|1968.3|1974.6|1968.6|1972.8|1966.8|26
1617080400000|2021-03-30 05:00:00|1974|1968|1978.8|1972.8|1982|1976|1969.5|1963.5|230
1617084000000|2021-03-30 06:00:00|1979.1|1973.1|1970.1|1964.1|1980.5|1974.5|1970.1|1964.1|235
1617087600000|2021-03-30 07:00:00|1970.4|1964.4|1972|1966|1975.5|1969.5|1968.4|1962.4|106
1617091200000|2021-03-30 08:00:00|1971.9|1965.9|1977.9|1971.9|1982.3|1976.3|1971.9|1965.9|211
1617094800000|2021-03-30 09:00:00|1978.1|1972.1|1976.9|1970.9|1981.8|1975.8|1976.6|1970.6|124
1617098400000|2021-03-30 10:00:00|1976.4|1970.4|1974.5|1968.5|1981.1|1975.1|1973.5|1967.5|91
1617102000000|2021-03-30 11:00:00|1974.1|1968.1|1975.1|1969.1|1975.1|1969.1|1969.8|1963.8|162
1617105600000|2021-03-30 12:00:00|1975.4|1969.4|1973|1967|1977.8|1971.8|1971.8|1965.8|119
1617109200000|2021-03-30 13:00:00|1972.9|1966.9|1961.8|1955.8|1972.9|1966.9|1959.6|1953.6|274
1617112800000|2021-03-30 14:00:00|1961.6|1955.6|1972.1|1966.1|1974.9|1968.9|1957.1|1951.1|321
1617116400000|2021-03-30 15:00:00|1972.3|1966.3|1971.1|1965.1|1976.5|1970.5|1966.6|1960.6|266
1617120000000|2021-03-30 16:00:00|1971.8|1965.8|1970.3|1964.3|1973.5|1967.5|1966.6|1960.6|92
1617148800000|2021-03-31 00:00:00|1966.5|1960.5|1967|1961|1967.3|1961.3|1966.1|1960.1|9
1617152400000|2021-03-31 01:00:00|1967.1|1961.1|1968|1962|1973.1|1967.1|1966.5|1960.5|474
1617156000000|2021-03-31 02:00:00|1968.1|1962.1|1965.4|1959.4|1969.5|1963.5|1962.8|1956.8|231
1617159600000|2021-03-31 03:00:00|1964.9|1958.9|1966.3|1960.3|1968.5|1962.5|1964.8|1958.8|68
1617163200000|2021-03-31 04:00:00|1966.6|1960.6|1966.6|1960.6|1967|1961|1966.5|1960.5|6
1617166800000|2021-03-31 05:00:00|1967|1961|1969|1963|1969.9|1963.9|1966.5|1960.5|99
1617170400000|2021-03-31 06:00:00|1969.1|1963.1|1971.6|1965.6|1973.6|1967.6|1966.3|1960.3|228
1617174000000|2021-03-31 07:00:00|1971.8|1965.8|1976.3|1970.3|1976.5|1970.5|1971.6|1965.6|143
1617177600000|2021-03-31 08:00:00|1976.4|1970.4|1980.3|1974.3|1982.5|1976.5|1976.3|1970.3|128
1617181200000|2021-03-31 09:00:00|1979.9|1973.9|1977.9|1971.9|1980.9|1974.9|1977.9|1971.9|47
1617184800000|2021-03-31 10:00:00|1979.3|1973.3|1982.4|1976.4|1982.6|1976.6|1978.9|1972.9|74
1617188400000|2021-03-31 11:00:00|1982.6|1976.6|1983.6|1977.6|1986.3|1980.3|1981|1975|167
1617192000000|2021-03-31 12:00:00|1983.9|1977.9|1979.3|1973.3|1984.8|1978.8|1979.3|1973.3|95
1617195600000|2021-03-31 13:00:00|1979|1973|1971.1|1965.1|1982|1976|1968.4|1962.4|283
1617199200000|2021-03-31 14:00:00|1971|1965|1983|1977|1983|1977|1970.5|1964.5|263
1617202800000|2021-03-31 15:00:00|1982.5|1976.5|1976.8|1970.8|1984.3|1978.3|1974.5|1968.5|295
1617206400000|2021-03-31 16:00:00|1976.6|1970.6|1977.9|1971.9|1983.5|1977.5|1975.8|1969.8|153
1617235200000|2021-04-01 00:00:00|1980.9|1974.9|1977.1|1971.1|1980.9|1974.9|1977.1|1971.1|10
1617238800000|2021-04-01 01:00:00|1977.3|1971.3|1972.9|1966.9|1988.8|1982.8|1972.4|1966.4|363
1617242400000|2021-04-01 02:00:00|1973.1|1967.1|1960|1954|1975.1|1969.1|1958.3|1952.3|267
1617246000000|2021-04-01 03:00:00|1960.1|1954.1|1960.9|1954.9|1962.3|1956.3|1959.4|1953.4|112
1617249600000|2021-04-01 04:00:00|1960.8|1954.8|1959.9|1953.9|1960.8|1954.8|1959.6|1953.6|10
1617253200000|2021-04-01 05:00:00|1959.6|1953.6|1963.9|1957.9|1964.5|1958.5|1957.5|1951.5|146
1617256800000|2021-04-01 06:00:00|1964.3|1958.3|1960.3|1954.3|1968.8|1962.8|1959.8|1953.8|150
1617260400000|2021-04-01 07:00:00|1961.5|1955.5|1971.9|1965.9|1971.9|1965.9|1961.3|1955.3|94
1617264000000|2021-04-01 08:00:00|1972.1|1966.1|1974.3|1968.3|1974.3|1968.3|1970.6|1964.6|59
1617267600000|2021-04-01 09:00:00|1974.1|1968.1|1974.3|1968.3|1975|1969|1973.8|1967.8|63
1617271200000|2021-04-01 10:00:00|1974.1|1968.1|1974|1968|1974.9|1968.9|1973.4|1967.4|43
1617274800000|2021-04-01 11:00:00|1973.9|1967.9|1967.4|1961.4|1974|1968|1967.3|1961.3|97
1617278400000|2021-04-01 12:00:00|1967.3|1961.3|1964.1|1958.1|1967.4|1961.4|1963.5|1957.5|62
1617282000000|2021-04-01 13:00:00|1964.3|1958.3|1967.1|1961.1|1967.1|1961.1|1960.5|1954.5|142
1617285600000|2021-04-01 14:00:00|1967.3|1961.3|1967.5|1961.5|1971.4|1965.4|1963.4|1957.4|163
1617289200000|2021-04-01 15:00:00|1967.3|1961.3|1961.6|1955.6|1971.4|1965.4|1961.6|1955.6|365
1617292800000|2021-04-01 16:00:00|1961.5|1955.5|1965.3|1959.3|1966.6|1960.6|1959.8|1953.8|154
1617670800000|2021-04-06 01:00:00|1969.8|1963.8|1946|1940|1969.8|1963.8|1945.5|1939.5|363
1617674400000|2021-04-06 02:00:00|1945|1939|1945|1939|1946.5|1940.5|1940.8|1934.8|143
1617678000000|2021-04-06 03:00:00|1944.8|1938.8|1944.5|1938.5|1946|1940|1941.5|1935.5|151
1617681600000|2021-04-06 04:00:00|1944.8|1938.8|1942.8|1936.8|1945.3|1939.3|1942.8|1936.8|23
1617685200000|2021-04-06 05:00:00|1943|1937|1946.3|1940.3|1947.5|1941.5|1942|1936|103
1617688800000|2021-04-06 06:00:00|1947|1941|1954|1948|1954|1948|1946.3|1940.3|184
1617692400000|2021-04-06 07:00:00|1954.3|1948.3|1961|1955|1963|1957|1949.5|1943.5|277
1617696000000|2021-04-06 08:00:00|1961.5|1955.5|1959|1953|1963.5|1957.5|1958|1952|129
1617699600000|2021-04-06 09:00:00|1958.8|1952.8|1959.8|1953.8|1960.5|1954.5|1958.5|1952.5|94
1617703200000|2021-04-06 10:00:00|1959.5|1953.5|1971.5|1965.5|1971.8|1965.8|1959.3|1953.3|133
1617706800000|2021-04-06 11:00:00|1971.8|1965.8|1969.5|1963.5|1974.5|1968.5|1967.5|1961.5|281
1617710400000|2021-04-06 12:00:00|1969.3|1963.3|1974.9|1968.9|1976.5|1970.5|1969|1963|186
1617714000000|2021-04-06 13:00:00|1974.4|1968.4|1962.9|1956.9|1974.4|1968.4|1960.4|1954.4|400
1617717600000|2021-04-06 14:00:00|1962.6|1956.6|1960.4|1954.4|1963.1|1957.1|1958.6|1952.6|187
1617721200000|2021-04-06 15:00:00|1960.1|1954.1|1974.6|1968.6|1977.6|1971.6|1955.9|1949.9|451
1617724800000|2021-04-06 16:00:00|1974.9|1968.9|1978.3|1972.3|1978.3|1972.3|1971.9|1965.9|163
1617757200000|2021-04-07 01:00:00|1972.9|1966.9|1970.1|1964.1|1973.1|1967.1|1969.4|1963.4|96
1617760800000|2021-04-07 02:00:00|1969.9|1963.9|1963.1|1957.1|1969.9|1963.9|1962.6|1956.6|107
1617764400000|2021-04-07 03:00:00|1962.1|1956.1|1966.6|1960.6|1967.4|1961.4|1962.1|1956.1|65
1617768000000|2021-04-07 04:00:00|1966.9|1960.9|1965.9|1959.9|1968.6|1962.6|1965.4|1959.4|27
1617771600000|2021-04-07 05:00:00|1966.1|1960.1|1970.4|1964.4|1972.9|1966.9|1966.1|1960.1|90
1617775200000|2021-04-07 06:00:00|1970.6|1964.6|1980.6|1974.6|1985.1|1979.1|1970.6|1964.6|234
1617778800000|2021-04-07 07:00:00|1980.9|1974.9|1984.1|1978.1|1984.6|1978.6|1975.6|1969.6|112
1617782400000|2021-04-07 08:00:00|1983.9|1977.9|1987.6|1981.6|1987.9|1981.9|1981.9|1975.9|90
1617786000000|2021-04-07 09:00:00|1987.9|1981.9|1981.4|1975.4|1987.9|1981.9|1980.4|1974.4|60
1617789600000|2021-04-07 10:00:00|1981.6|1975.6|1985.1|1979.1|1988.6|1982.6|1980.9|1974.9|99
1617793200000|2021-04-07 11:00:00|1985.4|1979.4|1977.1|1971.1|1986.4|1980.4|1975.9|1969.9|129
1617796800000|2021-04-07 12:00:00|1975.9|1969.9|1977.6|1971.6|1979.1|1973.1|1975.6|1969.6|86
1617800400000|2021-04-07 13:00:00|1977.1|1971.1|1982.1|1976.1|1982.1|1976.1|1975.9|1969.9|256
1617804000000|2021-04-07 14:00:00|1981.4|1975.4|1989.1|1983.1|1989.1|1983.1|1977.1|1971.1|162
1617807600000|2021-04-07 15:00:00|1988.9|1982.9|1987.1|1981.1|1998.1|1992.1|1987.1|1981.1|221
1617811200000|2021-04-07 16:00:00|1987.4|1981.4|1982.8|1976.8|1989.4|1983.4|1981.9|1975.9|83
1617843600000|2021-04-08 01:00:00|1985.6|1979.6|1979.4|1973.4|1985.6|1979.6|1979.1|1973.1|77
1617847200000|2021-04-08 02:00:00|1979.1|1973.1|1979.4|1973.4|1980.9|1974.9|1976.6|1970.6|125
1617850800000|2021-04-08 03:00:00|1979.1|1973.1|1986.4|1980.4|1986.6|1980.6|1976.4|1970.4|142
1617854400000|2021-04-08 04:00:00|1986.1|1980.1|1987.4|1981.4|1989.9|1983.9|1986.1|1980.1|51
1617858000000|2021-04-08 05:00:00|1987.6|1981.6|1984.9|1978.9|1989.9|1983.9|1983.1|1977.1|144
1617861600000|2021-04-08 06:00:00|1985.1|1979.1|1980.4|1974.4|1985.1|1979.1|1975.9|1969.9|166
1617865200000|2021-04-08 07:00:00|1980.6|1974.6|1992.1|1986.1|1992.6|1986.6|1980.4|1974.4|194
1617868800000|2021-04-08 08:00:00|1991.9|1985.9|1997.1|1991.1|1999.4|1993.4|1991.9|1985.9|154
1617872400000|2021-04-08 09:00:00|1997.4|1991.4|1995.4|1989.4|1997.6|1991.6|1994.9|1988.9|47
1617876000000|2021-04-08 10:00:00|1995.6|1989.6|1996.4|1990.4|1997.9|1991.9|1995.6|1989.6|19
1617879600000|2021-04-08 11:00:00|1996.6|1990.6|1996.4|1990.4|1997.6|1991.6|1991.9|1985.9|108
1617883200000|2021-04-08 12:00:00|1996.6|1990.6|1996.4|1990.4|1998.4|1992.4|1994.9|1988.9|85
1617886800000|2021-04-08 13:00:00|1995.6|1989.6|1991.1|1985.1|1995.6|1989.6|1986.6|1980.6|284
1617890400000|2021-04-08 14:00:00|1990.9|1984.9|1986.1|1980.1|1991.4|1985.4|1984.9|1978.9|213
1617894000000|2021-04-08 15:00:00|1987.4|1981.4|1987.6|1981.6|1992.4|1986.4|1982.4|1976.4|257
1617897600000|2021-04-08 16:00:00|1987.4|1981.4|1992.3|1986.3|1992.3|1986.3|1987.4|1981.4|46
1617930000000|2021-04-09 01:00:00|1989.6|1983.6|1983.6|1977.6|1989.6|1983.6|1982.6|1976.6|128
1617933600000|2021-04-09 02:00:00|1983.4|1977.4|1978.9|1972.9|1983.4|1977.4|1978.6|1972.6|77
1617937200000|2021-04-09 03:00:00|1978.6|1972.6|1981.1|1975.1|1981.4|1975.4|1978.4|1972.4|105
1617940800000|2021-04-09 04:00:00|1981.4|1975.4|1980.4|1974.4|1981.4|1975.4|1979.4|1973.4|71
1617944400000|2021-04-09 05:00:00|1979.6|1973.6|1978.6|1972.6|1980.6|1974.6|1973.6|1967.6|199
1617948000000|2021-04-09 06:00:00|1978.9|1972.9|1982.9|1976.9|1986.6|1980.6|1976.6|1970.6|304
1617951600000|2021-04-09 07:00:00|1984.4|1978.4|1980.6|1974.6|1987.1|1981.1|1978.9|1972.9|197
1617955200000|2021-04-09 08:00:00|1980.9|1974.9|1977.4|1971.4|1981.1|1975.1|1976.4|1970.4|91
1617958800000|2021-04-09 09:00:00|1977.6|1971.6|1978.4|1972.4|1979.4|1973.4|1977.4|1971.4|45
1617962400000|2021-04-09 10:00:00|1978.1|1972.1|1978.9|1972.9|1980.4|1974.4|1976.6|1970.6|63
1617966000000|2021-04-09 11:00:00|1979.1|1973.1|1976.4|1970.4|1982.1|1976.1|1976.4|1970.4|138
1617969600000|2021-04-09 12:00:00|1976.6|1970.6|1975.4|1969.4|1979.6|1973.6|1974.4|1968.4|116
1617973200000|2021-04-09 13:00:00|1975.6|1969.6|1980.9|1974.9|1985.1|1979.1|1974.9|1968.9|303
1617976800000|2021-04-09 14:00:00|1981.1|1975.1|1976.4|1970.4|1981.1|1975.1|1973.4|1967.4|201
1617980400000|2021-04-09 15:00:00|1976.6|1970.6|1976.9|1970.9|1983.9|1977.9|1973.6|1967.6|422
1617984000000|2021-04-09 16:00:00|1977.1|1971.1|1976.8|1970.8|1979.1|1973.1|1974.6|1968.6|87
1618189200000|2021-04-12 01:00:00|1974.4|1968.4|1970.4|1964.4|1974.6|1968.6|1970.4|1964.4|143
1618192800000|2021-04-12 02:00:00|1970.1|1964.1|1969.6|1963.6|1970.4|1964.4|1969.1|1963.1|15
1618196400000|2021-04-12 03:00:00|1969.4|1963.4|1967.1|1961.1|1969.4|1963.4|1966.6|1960.6|45
1618200000000|2021-04-12 04:00:00|1967.4|1961.4|1968.1|1962.1|1969.6|1963.6|1966.6|1960.6|22
1618203600000|2021-04-12 05:00:00|1967.9|1961.9|1969.6|1963.6|1970.4|1964.4|1966.4|1960.4|53
1618207200000|2021-04-12 06:00:00|1969.4|1963.4|1970.9|1964.9|1973.4|1967.4|1968.6|1962.6|142
1618210800000|2021-04-12 07:00:00|1971.1|1965.1|1970.6|1964.6|1972.9|1966.9|1966.1|1960.1|123
1618214400000|2021-04-12 08:00:00|1970.9|1964.9|1985.1|1979.1|1985.9|1979.9|1970.4|1964.4|165
1618218000000|2021-04-12 09:00:00|1985.4|1979.4|1980.1|1974.1|1986.4|1980.4|1978.9|1972.9|94
1618221600000|2021-04-12 10:00:00|1979.9|1973.9|1984.6|1978.6|1986.6|1980.6|1978.1|1972.1|74
1618225200000|2021-04-12 11:00:00|1985.1|1979.1|1975.4|1969.4|1986.4|1980.4|1972.1|1966.1|215
1618228800000|2021-04-12 12:00:00|1974.6|1968.6|1974.1|1968.1|1977.4|1971.4|1970.9|1964.9|112
1618232400000|2021-04-12 13:00:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1962.9|1956.9|507
1618236000000|2021-04-12 14:00:00|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1968.1|1962.1|226
1618239600000|2021-04-12 15:00:00|1974.1|1968.1|1975.9|1969.9|1983.1|1977.1|1972.9|1966.9|300
1618243200000|2021-04-12 16:00:00|1976.1|1970.1|1979.6|1973.6|1982.4|1976.4|1976.1|1970.1|72
1618272000000|2021-04-13 00:00:00|1981.6|1975.6|1981.4|1975.4|1981.9|1975.9|1978.6|1972.6|73
1618275600000|2021-04-13 01:00:00|1981.1|1975.1|1975.9|1969.9|1981.1|1975.1|1975.4|1969.4|51
1618279200000|2021-04-13 02:00:00|1976.1|1970.1|1976.4|1970.4|1977.1|1971.1|1972.6|1966.6|79
1618282800000|2021-04-13 03:00:00|1977.6|1971.6|1976.4|1970.4|1978.9|1972.9|1975.4|1969.4|146
1618286400000|2021-04-13 04:00:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1618290000000|2021-04-13 05:00:00|1975.6|1969.6|1973.9|1967.9|1976.6|1970.6|1970.9|1964.9|211
1618293600000|2021-04-13 06:00:00|1973.6|1967.6|1979.4|1973.4|1981.6|1975.6|1972.6|1966.6|161
1618297200000|2021-04-13 07:00:00|1979.6|1973.6|1979.1|1973.1|1981.4|1975.4|1973.9|1967.9|127
1618300800000|2021-04-13 08:00:00|1978.9|1972.9|1982.6|1976.6|1983.6|1977.6|1976.1|1970.1|111
1618304400000|2021-04-13 09:00:00|1982.1|1976.1|1981.6|1975.6|1985.6|1979.6|1981.6|1975.6|67
1618308000000|2021-04-13 10:00:00|1981.4|1975.4|1977.1|1971.1|1983.4|1977.4|1976.6|1970.6|64
1618311600000|2021-04-13 11:00:00|1976.9|1970.9|1981.9|1975.9|1982.4|1976.4|1974.4|1968.4|132
1618315200000|2021-04-13 12:00:00|1982.1|1976.1|1983.1|1977.1|1986.1|1980.1|1979.9|1973.9|234
1618318800000|2021-04-13 13:00:00|1982.9|1976.9|1987.6|1981.6|1988.9|1982.9|1982.4|1976.4|523
1618322400000|2021-04-13 14:00:00|1987.9|1981.9|1988.6|1982.6|1990.1|1984.1|1983.6|1977.6|312
1618326000000|2021-04-13 15:00:00|1988.9|1982.9|1992.1|1986.1|1992.9|1986.9|1986.1|1980.1|243
1618329600000|2021-04-13 16:00:00|1992.4|1986.4|1986|1980|1992.6|1986.6|1978.9|1972.9|194
1618358400000|2021-04-14 00:00:00|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1984.9|1978.9|9
1618362000000|2021-04-14 01:00:00|1986.4|1980.4|1984.9|1978.9|1988.9|1982.9|1984.9|1978.9|174
1618365600000|2021-04-14 02:00:00|1985.1|1979.1|1984.6|1978.6|1985.6|1979.6|1983.1|1977.1|53
1618369200000|2021-04-14 03:00:00|1984.4|1978.4|1982.9|1976.9|1984.4|1978.4|1982.4|1976.4|26
1618372800000|2021-04-14 04:00:00|1983.9|1977.9|1984.4|1978.4|1984.9|1978.9|1983.6|1977.6|12
1618376400000|2021-04-14 05:00:00|1984.6|1978.6|1981.4|1975.4|1985.1|1979.1|1981.1|1975.1|70
1618380000000|2021-04-14 06:00:00|1981.6|1975.6|1988.9|1982.9|1988.9|1982.9|1981.4|1975.4|101
1618383600000|2021-04-14 07:00:00|1988.6|1982.6|1993.6|1987.6|1994.9|1988.9|1988.1|1982.1|185
1618387200000|2021-04-14 08:00:00|1993.4|1987.4|1995.9|1989.9|1996.6|1990.6|1993.4|1987.4|120
1618390800000|2021-04-14 09:00:00|1995.6|1989.6|1993.9|1987.9|1995.9|1989.9|1993.6|1987.6|60
1618394400000|2021-04-14 10:00:00|1993.6|1987.6|1994.4|1988.4|1995.6|1989.6|1993.4|1987.4|57
1618398000000|2021-04-14 11:00:00|1994.6|1988.6|1994.4|1988.4|1995.9|1989.9|1993.4|1987.4|66
1618401600000|2021-04-14 12:00:00|1994.6|1988.6|1996.4|1990.4|1996.6|1990.6|1993.6|1987.6|89
1618405200000|2021-04-14 13:00:00|1997.1|1991.1|2003.1|1997.1|2005.4|1999.4|1994.9|1988.9|352
1618408800000|2021-04-14 14:00:00|2003.4|1997.4|2002.6|1996.6|2009.4|2003.4|2001.6|1995.6|207
1618412400000|2021-04-14 15:00:00|2002.9|1996.9|2001.1|1995.1|2005.6|1999.6|1998.1|1992.1|231
1618416000000|2021-04-14 16:00:00|2001.4|1995.4|2000.8|1994.8|2003.6|1997.6|1999.9|1993.9|114
1618444800000|2021-04-15 00:00:00|2000.6|1994.6|2000.1|1994.1|2000.6|1994.6|1999.1|1993.1|15
1618448400000|2021-04-15 01:00:00|1999.9|1993.9|2000.6|1994.6|2000.9|1994.9|1998.6|1992.6|36
1618452000000|2021-04-15 02:00:00|2000.9|1994.9|2000.6|1994.6|2002.4|1996.4|1999.9|1993.9|102
1618455600000|2021-04-15 03:00:00|2000.9|1994.9|1999.9|1993.9|2000.9|1994.9|1999.1|1993.1|22
1618459200000|2021-04-15 04:00:00|1998.6|1992.6|2000.4|1994.4|2000.4|1994.4|1998.6|1992.6|15
1618462800000|2021-04-15 05:00:00|2000.6|1994.6|2000.9|1994.9|2002.1|1996.1|1999.6|1993.6|74
1618466400000|2021-04-15 06:00:00|2001.4|1995.4|1999.9|1993.9|2002.6|1996.6|1998.9|1992.9|119
1618470000000|2021-04-15 07:00:00|2000.1|1994.1|2022.6|2016.6|2022.9|2016.9|2000.1|1994.1|258
1618473600000|2021-04-15 08:00:00|2022.4|2016.4|2020.6|2014.6|2022.6|2016.6|2017.6|2011.6|193
1618477200000|2021-04-15 09:00:00|2020.9|2014.9|2020.9|2014.9|2022.4|2016.4|2019.4|2013.4|80
1618480800000|2021-04-15 10:00:00|2020.6|2014.6|2022.1|2016.1|2022.1|2016.1|2016.4|2010.4|97
1618484400000|2021-04-15 11:00:00|2021.6|2015.6|2009.9|2003.9|2021.6|2015.6|2008.4|2002.4|234
1618488000000|2021-04-15 12:00:00|2010.1|2004.1|2014.9|2008.9|2017.6|2011.6|2009.9|2003.9|214
1618491600000|2021-04-15 13:00:00|2015.1|2009.1|2016.1|2010.1|2018.6|2012.6|2010.4|2004.4|309
1618495200000|2021-04-15 14:00:00|2015.9|2009.9|2019.4|2013.4|2019.9|2013.9|2013.9|2007.9|197
1618498800000|2021-04-15 15:00:00|2019.1|2013.1|2027.6|2021.6|2028.9|2022.9|2015.9|2009.9|422
1618502400000|2021-04-15 16:00:00|2028.1|2022.1|2031.1|2025.1|2031.1|2025.1|2021.9|2015.9|106
1618531200000|2021-04-16 00:00:00|2030.4|2024.4|2031.6|2025.6|2032.1|2026.1|2030.4|2024.4|7
1618534800000|2021-04-16 01:00:00|2031.4|2025.4|2023.1|2017.1|2031.4|2025.4|2022.1|2016.1|380
1618538400000|2021-04-16 02:00:00|2023.4|2017.4|2021.6|2015.6|2024.6|2018.6|2019.6|2013.6|65
1618542000000|2021-04-16 03:00:00|2021.9|2015.9|2025.6|2019.6|2025.6|2019.6|2019.9|2013.9|71
1618545600000|2021-04-16 04:00:00|2025.9|2019.9|2027.9|2021.9|2027.9|2021.9|2025.9|2019.9|7
1618549200000|2021-04-16 05:00:00|2027.6|2021.6|2035.1|2029.1|2035.1|2029.1|2023.4|2017.4|311
1618552800000|2021-04-16 06:00:00|2034.9|2028.9|2039.6|2033.6|2039.9|2033.9|2034.9|2028.9|421
1618556400000|2021-04-16 07:00:00|2039.9|2033.9|2037.1|2031.1|2042.6|2036.6|2037.1|2031.1|106
1618560000000|2021-04-16 08:00:00|2036.9|2030.9|2041.1|2035.1|2041.1|2035.1|2031.4|2025.4|113
1618563600000|2021-04-16 09:00:00|2041.6|2035.6|2051.1|2045.1|2051.1|2045.1|2040.1|2034.1|146
1618567200000|2021-04-16 10:00:00|2050.9|2044.9|2058.9|2052.9|2058.9|2052.9|2050.1|2044.1|296
1618570800000|2021-04-16 11:00:00|2059.1|2053.1|2063.4|2057.4|2064.1|2058.1|2049.9|2043.9|215
1618574400000|2021-04-16 12:00:00|2063.1|2057.1|2062.4|2056.4|2065.4|2059.4|2056.4|2050.4|248
1618578000000|2021-04-16 13:00:00|2062.1|2056.1|2043.9|2037.9|2062.1|2056.1|2040.1|2034.1|749
1618581600000|2021-04-16 14:00:00|2044.1|2038.1|2044.4|2038.4|2051.9|2045.9|2042.9|2036.9|443
1618585200000|2021-04-16 15:00:00|2044.1|2038.1|2040.4|2034.4|2050.6|2044.6|2039.9|2033.9|374
1618588800000|2021-04-16 16:00:00|2040.6|2034.6|2037.5|2031.5|2040.6|2034.6|2034.6|2028.6|92
1618790400000|2021-04-19 00:00:00|2039.8|2028.5|2031.1|2025.1|2039.8|2028.6|2030.4|2024.4|23
1618794000000|2021-04-19 01:00:00|2031.4|2025.4|2031.1|2025.1|2033.6|2027.6|2027.9|2021.9|230
1618797600000|2021-04-19 02:00:00|2030.9|2024.9|2037.1|2031.1|2037.1|2031.1|2030.9|2024.9|136
1618801200000|2021-04-19 03:00:00|2037.4|2031.4|2041.1|2035.1|2042.9|2036.9|2036.9|2030.9|67
1618804800000|2021-04-19 04:00:00|2040.9|2034.9|2041.1|2035.1|2042.1|2036.1|2040.9|2034.9|5
1618808400000|2021-04-19 05:00:00|2040.9|2034.9|2044.9|2038.9|2044.9|2038.9|2038.9|2032.9|50
1618812000000|2021-04-19 06:00:00|2044.6|2038.6|2047.1|2041.1|2050.6|2044.6|2043.6|2037.6|170
1618815600000|2021-04-19 07:00:00|2047.4|2041.4|2052.6|2046.6|2055.4|2049.4|2040.9|2034.9|242
1618819200000|2021-04-19 08:00:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2046.4|2040.4|142
1618822800000|2021-04-19 09:00:00|2053.9|2047.9|2049.4|2043.4|2056.9|2050.9|2048.6|2042.6|120
1618826400000|2021-04-19 10:00:00|2049.1|2043.1|2050.4|2044.4|2051.6|2045.6|2047.9|2041.9|68
1618830000000|2021-04-19 11:00:00|2049.9|2043.9|2049.1|2043.1|2051.4|2045.4|2045.6|2039.6|127
1618833600000|2021-04-19 12:00:00|2048.9|2042.9|2056.4|2050.4|2056.6|2050.6|2048.6|2042.6|181
1618837200000|2021-04-19 13:00:00|2056.9|2050.9|2059.4|2053.4|2061.6|2055.6|2056.1|2050.1|380
1618840800000|2021-04-19 14:00:00|2059.6|2053.6|2060.9|2054.9|2062.1|2056.1|2056.1|2050.1|283
1618844400000|2021-04-19 15:00:00|2061.1|2055.1|2059.1|2053.1|2064.4|2058.4|2058.6|2052.6|226
1618848000000|2021-04-19 16:00:00|2059.4|2053.4|2060.4|2054.4|2060.6|2054.6|2057.9|2051.9|42
1618876800000|2021-04-20 00:00:00|2062.1|2056.1|2058.1|2052.1|2063.6|2057.6|2057.9|2051.9|24
1618880400000|2021-04-20 01:00:00|2058.4|2052.4|2062.1|2056.1|2062.6|2056.6|2056.6|2050.6|166
1618884000000|2021-04-20 02:00:00|2062.4|2056.4|2062.1|2056.1|2065.4|2059.4|2061.4|2055.4|207
1618887600000|2021-04-20 03:00:00|2062.9|2056.9|2063.6|2057.6|2067.4|2061.4|2061.9|2055.9|171
1618891200000|2021-04-20 04:00:00|2063.4|2057.4|2064.6|2058.6|2066.6|2060.6|2063.1|2057.1|23
1618894800000|2021-04-20 05:00:00|2064.4|2058.4|2068.6|2062.6|2068.9|2062.9|2064.4|2058.4|68
1618898400000|2021-04-20 06:00:00|2068.9|2062.9|2063.4|2057.4|2069.1|2063.1|2062.4|2056.4|264
1618902000000|2021-04-20 07:00:00|2063.9|2057.9|2062.6|2056.6|2066.1|2060.1|2057.4|2051.4|232
1618905600000|2021-04-20 08:00:00|2062.4|2056.4|2049.6|2043.6|2064.1|2058.1|2049.6|2043.6|244
1618909200000|2021-04-20 09:00:00|2050.1|2044.1|2051.1|2045.1|2052.1|2046.1|2045.1|2039.1|143
1618912800000|2021-04-20 10:00:00|2051.4|2045.4|2050.9|2044.9|2051.6|2045.6|2047.1|2041.1|130
1618916400000|2021-04-20 11:00:00|2050.6|2044.6|2051.4|2045.4|2054.4|2048.4|2048.6|2042.6|197
1618920000000|2021-04-20 12:00:00|2051.6|2045.6|2053.6|2047.6|2054.6|2048.6|2048.9|2042.9|189
1618923600000|2021-04-20 13:00:00|2053.9|2047.9|2059.9|2053.9|2062.1|2056.1|2053.9|2047.9|356
1618927200000|2021-04-20 14:00:00|2060.6|2054.6|2052.4|2046.4|2062.1|2056.1|2048.1|2042.1|385
1618930800000|2021-04-20 15:00:00|2051.9|2045.9|2032.6|2026.6|2052.4|2046.4|2024.9|2018.9|604
1618934400000|2021-04-20 16:00:00|2032.9|2026.9|2029.3|2023.3|2033.6|2027.6|2029.3|2023.3|83
1618963200000|2021-04-21 00:00:00|2029.9|2023.9|2030.4|2024.4|2032.1|2026.1|2029.4|2023.4|33
1618966800000|2021-04-21 01:00:00|2030.9|2024.9|2036.4|2030.4|2037.6|2031.6|2030.4|2024.4|214
1618970400000|2021-04-21 02:00:00|2035.9|2029.9|2037.1|2031.1|2037.4|2031.4|2035.1|2029.1|58
1618974000000|2021-04-21 03:00:00|2037.4|2031.4|2039.6|2033.6|2040.4|2034.4|2037.1|2031.1|48
1618977600000|2021-04-21 04:00:00|2039.4|2033.4|2036.9|2030.9|2039.6|2033.6|2036.9|2030.9|6
1618981200000|2021-04-21 05:00:00|2036.4|2030.4|2036.9|2030.9|2037.4|2031.4|2032.9|2026.9|62
1618984800000|2021-04-21 06:00:00|2036.6|2030.6|2031.9|2025.9|2036.6|2030.6|2029.9|2023.9|113
1618988400000|2021-04-21 07:00:00|2032.1|2026.1|2020.9|2014.9|2032.1|2026.1|2018.9|2012.9|266
1618992000000|2021-04-21 08:00:00|2020.6|2014.6|2011.1|2005.1|2025.4|2019.4|2008.1|2002.1|263
1618995600000|2021-04-21 09:00:00|2010.9|2004.9|2011.4|2005.4|2014.9|2008.9|2010.1|2004.1|163
1618999200000|2021-04-21 10:00:00|2011.1|2005.1|2013.6|2007.6|2015.9|2009.9|2008.4|2002.4|131
1619002800000|2021-04-21 11:00:00|2013.9|2007.9|2009.4|2003.4|2013.9|2007.9|2007.9|2001.9|243
1619006400000|2021-04-21 12:00:00|2009.6|2003.6|2010.6|2004.6|2012.4|2006.4|2001.4|1995.4|291
1619010000000|2021-04-21 13:00:00|2010.9|2004.9|2030.6|2024.6|2035.9|2029.9|2010.9|2004.9|786
1619013600000|2021-04-21 14:00:00|2030.9|2024.9|2032.9|2026.9|2036.6|2030.6|2025.4|2019.4|296
1619017200000|2021-04-21 15:00:00|2033.1|2027.1|2036.9|2030.9|2040.4|2034.4|2022.4|2016.4|338
1619020800000|2021-04-21 16:00:00|2036.6|2030.6|2029.3|2023.3|2036.9|2030.9|2027.6|2021.6|65
1619049600000|2021-04-22 00:00:00|2035.4|2029.4|2032.4|2026.4|2035.4|2029.4|2031.1|2025.1|13
1619053200000|2021-04-22 01:00:00|2031.9|2025.9|2030.9|2024.9|2032.1|2026.1|2026.1|2020.1|194
1619056800000|2021-04-22 02:00:00|2030.6|2024.6|2030.9|2024.9|2032.4|2026.4|2029.1|2023.1|40
1619060400000|2021-04-22 03:00:00|2031.6|2025.6|2030.4|2024.4|2031.6|2025.6|2029.9|2023.9|9
1619064000000|2021-04-22 04:00:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2029.4|2023.4|8
1619067600000|2021-04-22 05:00:00|2029.6|2023.6|2025.1|2019.1|2031.1|2025.1|2023.9|2017.9|66
1619071200000|2021-04-22 06:00:00|2024.6|2018.6|2033.4|2027.4|2035.4|2029.4|2022.6|2016.6|127
1619074800000|2021-04-22 07:00:00|2033.1|2027.1|2041.4|2035.4|2045.9|2039.9|2033.1|2027.1|152
1619078400000|2021-04-22 08:00:00|2041.6|2035.6|2037.4|2031.4|2046.6|2040.6|2037.4|2031.4|187
1619082000000|2021-04-22 09:00:00|2037.6|2031.6|2046.1|2040.1|2046.4|2040.4|2037.6|2031.6|99
1619085600000|2021-04-22 10:00:00|2046.4|2040.4|2041.1|2035.1|2047.6|2041.6|2035.1|2029.1|113
1619089200000|2021-04-22 11:00:00|2040.9|2034.9|2042.1|2036.1|2047.4|2041.4|2040.9|2034.9|193
1619092800000|2021-04-22 12:00:00|2042.4|2036.4|2044.4|2038.4|2047.1|2041.1|2041.6|2035.6|194
1619096400000|2021-04-22 13:00:00|2044.1|2038.1|2043.4|2037.4|2047.1|2041.1|2031.6|2025.6|341
1619100000000|2021-04-22 14:00:00|2043.1|2037.1|2044.6|2038.6|2045.9|2039.9|2033.6|2027.6|278
1619103600000|2021-04-22 15:00:00|2044.9|2038.9|2036.6|2030.6|2053.1|2047.1|2035.9|2029.9|431
1619107200000|2021-04-22 16:00:00|2035.9|2029.9|2037.3|2031.3|2038.1|2032.1|2033.4|2027.4|122
1619136000000|2021-04-23 00:00:00|2038.6|2032.6|2035.4|2029.4|2038.6|2032.6|2034.9|2028.9|25
1619139600000|2021-04-23 01:00:00|2035.6|2029.6|2043.1|2037.1|2048.4|2042.4|2035.1|2029.1|126
1619143200000|2021-04-23 02:00:00|2043.6|2037.6|2029.4|2023.4|2047.1|2041.1|2024.5|2018.5|251
1619146800000|2021-04-23 03:00:00|2029.1|2023.1|2034.4|2028.4|2034.4|2028.4|2029.1|2023.1|117
1619150400000|2021-04-23 04:00:00|2034.1|2028.1|2032.1|2026.1|2034.9|2028.9|2027.9|2021.9|175
1619154000000|2021-04-23 05:00:00|2032.9|2026.9|2033.4|2027.4|2035.6|2029.6|2030.1|2024.1|96
1619157600000|2021-04-23 06:00:00|2033.1|2027.1|2035.9|2029.9|2040.4|2034.4|2033.1|2027.1|266
1619161200000|2021-04-23 07:00:00|2036.1|2030.1|2045.4|2039.4|2046.9|2040.9|2031.9|2025.9|235
1619164800000|2021-04-23 08:00:00|2045.6|2039.6|2036.4|2030.4|2045.9|2039.9|2034.9|2028.9|218
1619168400000|2021-04-23 09:00:00|2036.6|2030.6|2049.6|2043.6|2049.6|2043.6|2036.6|2030.6|162
1619172000000|2021-04-23 10:00:00|2050.1|2044.1|2051.9|2045.9|2052.4|2046.4|2048.6|2042.6|71
1619175600000|2021-04-23 11:00:00|2051.6|2045.6|2044.1|2038.1|2051.9|2045.9|2043.4|2037.4|189
1619179200000|2021-04-23 12:00:00|2044.9|2038.9|2047.4|2041.4|2049.1|2043.1|2043.6|2037.6|137
1619182800000|2021-04-23 13:00:00|2047.6|2041.6|2049.4|2043.4|2052.1|2046.1|2046.4|2040.4|350
1619186400000|2021-04-23 14:00:00|2049.6|2043.6|2063.9|2057.9|2064.6|2058.6|2049.1|2043.1|371
1619190000000|2021-04-23 15:00:00|2064.1|2058.1|2059.1|2053.1|2064.4|2058.4|2056.9|2050.9|192
1619193600000|2021-04-23 16:00:00|2059.4|2053.4|2059.5|2053.5|2060.9|2054.9|2056.9|2050.9|70
1619395200000|2021-04-26 00:00:00|2062.3|2051|2063.9|2057.9|2064.4|2058.4|2059.9|2051|39
1619398800000|2021-04-26 01:00:00|2062.1|2056.1|2051.1|2045.1|2064.4|2058.4|2051.1|2045.1|163
1619402400000|2021-04-26 02:00:00|2051.9|2045.9|2050.9|2044.9|2054.1|2048.1|2048.6|2042.6|90
1619406000000|2021-04-26 03:00:00|2050.6|2044.6|2062.1|2056.1|2062.4|2056.4|2049.9|2043.9|167
1619409600000|2021-04-26 04:00:00|2062.9|2056.9|2063.6|2057.6|2064.6|2058.6|2062.6|2056.6|22
1619413200000|2021-04-26 05:00:00|2063.9|2057.9|2065.4|2059.4|2065.4|2059.4|2060.1|2054.1|94
1619416800000|2021-04-26 06:00:00|2064.9|2058.9|2065.1|2059.1|2066.8|2060.8|2064.5|2058.5|61
1619420400000|2021-04-26 07:00:00|2065.4|2059.4|2078.6|2072.6|2082.1|2076.1|2065.1|2059.1|213
1619424000000|2021-04-26 08:00:00|2079.6|2073.6|2082.1|2076.1|2082.1|2076.1|2078.9|2072.9|153
1619427600000|2021-04-26 09:00:00|2081.9|2075.9|2086.4|2080.4|2088.9|2082.9|2081.4|2075.4|116
1619431200000|2021-04-26 10:00:00|2086.6|2080.6|2083.1|2077.1|2086.6|2080.6|2081.9|2075.9|57
1619434800000|2021-04-26 11:00:00|2083.4|2077.4|2081.6|2075.6|2085.9|2079.9|2076.4|2070.4|183
1619438400000|2021-04-26 12:00:00|2081.4|2075.4|2080.6|2074.6|2084.4|2078.4|2078.9|2072.9|163
1619442000000|2021-04-26 13:00:00|2080.4|2074.4|2092.1|2086.1|2092.4|2086.4|2075.9|2069.9|397
1619445600000|2021-04-26 14:00:00|2092.6|2086.6|2089.1|2083.1|2096.6|2090.6|2087.6|2081.6|290
1619449200000|2021-04-26 15:00:00|2088.9|2082.9|2080.1|2074.1|2091.1|2085.1|2077.4|2071.4|306
1619452800000|2021-04-26 16:00:00|2080.4|2074.4|2080.9|2074.9|2081|2075|2077.6|2071.6|84
1619481600000|2021-04-27 00:00:00|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2079.9|2073.9|13
1619485200000|2021-04-27 01:00:00|2080.6|2074.6|2084.9|2078.9|2085.1|2079.1|2076.9|2070.9|115
1619488800000|2021-04-27 02:00:00|2085.9|2079.9|2084.4|2078.4|2087.6|2081.6|2083.1|2077.1|92
1619492400000|2021-04-27 03:00:00|2083.9|2077.9|2084.6|2078.6|2085.6|2079.6|2082.6|2076.6|28
1619496000000|2021-04-27 04:00:00|2085.1|2079.1|2084.9|2078.9|2085.4|2079.4|2084.4|2078.4|12
1619499600000|2021-04-27 05:00:00|2085.1|2079.1|2089.6|2083.6|2090.1|2084.1|2084.9|2078.9|58
1619503200000|2021-04-27 06:00:00|2090.1|2084.1|2088.9|2082.9|2092.1|2086.1|2085.4|2079.4|201
1619506800000|2021-04-27 07:00:00|2088.6|2082.6|2089.4|2083.4|2099.6|2093.6|2087.9|2081.9|177
1619510400000|2021-04-27 08:00:00|2089.6|2083.6|2077.1|2071.1|2090.4|2084.4|2075.9|2069.9|196
1619514000000|2021-04-27 09:00:00|2077.4|2071.4|2080.4|2074.4|2082.6|2076.6|2076.9|2070.9|120
1619517600000|2021-04-27 10:00:00|2080.1|2074.1|2079.1|2073.1|2082.6|2076.6|2078.6|2072.6|63
1619521200000|2021-04-27 11:00:00|2079.4|2073.4|2081.1|2075.1|2081.6|2075.6|2074.1|2068.1|192
1619524800000|2021-04-27 12:00:00|2080.9|2074.9|2076.4|2070.4|2082.9|2076.9|2065.1|2059.1|393
1619528400000|2021-04-27 13:00:00|2076.9|2070.9|2085.6|2079.6|2088.9|2082.9|2070.9|2064.9|582
1619532000000|2021-04-27 14:00:00|2085.4|2079.4|2087.9|2081.9|2090.4|2084.4|2081.1|2075.1|271
1619535600000|2021-04-27 15:00:00|2087.6|2081.6|2093.6|2087.6|2096.4|2090.4|2087.6|2081.6|296
1619539200000|2021-04-27 16:00:00|2093.9|2087.9|2093.8|2087.8|2094.3|2088.3|2091.9|2085.9|46
1619568000000|2021-04-28 00:00:00|2092.1|2086.1|2089.4|2083.4|2092.6|2086.6|2088.9|2082.9|33
1619571600000|2021-04-28 01:00:00|2089.6|2083.6|2077.4|2071.4|2089.6|2083.6|2075.9|2069.9|362
1619575200000|2021-04-28 02:00:00|2076.9|2070.9|2075.6|2069.6|2077.1|2071.1|2074.4|2068.4|132
1619578800000|2021-04-28 03:00:00|2075.1|2069.1|2078.1|2072.1|2081.6|2075.6|2074.6|2068.6|140
1619582400000|2021-04-28 04:00:00|2080.9|2074.9|2077.6|2071.6|2080.9|2074.9|2077.1|2071.1|18
1619586000000|2021-04-28 05:00:00|2077.9|2071.9|2081.9|2075.9|2082.1|2076.1|2076.9|2070.9|49
1619589600000|2021-04-28 06:00:00|2081.6|2075.6|2088.1|2082.1|2088.6|2082.6|2081.4|2075.4|171
1619593200000|2021-04-28 07:00:00|2088.4|2082.4|2095.4|2089.4|2096.1|2090.1|2088.1|2082.1|344
1619596800000|2021-04-28 08:00:00|2095.6|2089.6|2102.1|2096.1|2102.5|2096.5|2091.9|2085.9|212
1619600400000|2021-04-28 09:00:00|2102.4|2096.4|2100.8|2094.8|2102.5|2096.5|2097.6|2091.6|152
1619604000000|2021-04-28 10:00:00|2100.5|2094.5|2100|2094|2102|2096|2098.3|2092.3|96
1619607600000|2021-04-28 11:00:00|2100.3|2094.3|2099.9|2093.9|2106|2100|2098.9|2092.9|279
1619611200000|2021-04-28 12:00:00|2100|2094|2103.8|2097.8|2105|2099|2100|2094|208
1619614800000|2021-04-28 13:00:00|2103.5|2097.5|2088.6|2082.6|2103.5|2097.5|2086.3|2080.3|755
1619618400000|2021-04-28 14:00:00|2089.3|2083.3|2098.5|2092.5|2099.8|2093.8|2089.3|2083.3|257
1619622000000|2021-04-28 15:00:00|2098.8|2092.8|2096.4|2090.4|2106.8|2100.8|2092.3|2086.3|669
1619625600000|2021-04-28 16:00:00|2096|2090|2099.8|2093.8|2101.1|2095.1|2093.8|2087.8|132
1619654400000|2021-04-29 00:00:00|2099.9|2093.9|2098.4|2092.4|2100.4|2094.4|2098.1|2092.1|20
1619658000000|2021-04-29 01:00:00|2098.6|2092.6|2096.6|2090.6|2100.1|2094.1|2094.9|2088.9|326
1619661600000|2021-04-29 02:00:00|2096.9|2090.9|2096.9|2090.9|2097.1|2091.1|2092.8|2086.8|194
1619665200000|2021-04-29 03:00:00|2097|2091|2103.9|2097.9|2104.4|2098.4|2097|2091|147
1619672400000|2021-04-29 05:00:00|2104.1|2098.1|2118.6|2112.6|2118.6|2112.6|2101|2095|265
1619676000000|2021-04-29 06:00:00|2118.9|2112.9|2106.3|2100.3|2120.4|2114.4|2104.4|2098.4|575
1619679600000|2021-04-29 07:00:00|2106.4|2100.4|2118.6|2112.6|2122.8|2116.8|2106.3|2100.3|303
1619683200000|2021-04-29 08:00:00|2118.8|2112.8|2119.1|2113.1|2121.8|2115.8|2115|2109|172
1619686800000|2021-04-29 09:00:00|2119.4|2113.4|2123.9|2117.9|2123.9|2117.9|2117.6|2111.6|86
1619690400000|2021-04-29 10:00:00|2123.8|2117.8|2120.6|2114.6|2124.3|2118.3|2119.3|2113.3|84
1619694000000|2021-04-29 11:00:00|2120.8|2114.8|2119.6|2113.6|2121.5|2115.5|2117.1|2111.1|158
1619697600000|2021-04-29 12:00:00|2119.5|2113.5|2120.5|2114.5|2123.6|2117.6|2118|2112|277
1619701200000|2021-04-29 13:00:00|2119.3|2113.3|2098.5|2092.5|2120.5|2114.5|2098.3|2092.3|1103
1619704800000|2021-04-29 14:00:00|2098.8|2092.8|2101.8|2095.8|2106|2100|2085.8|2079.8|993
1619708400000|2021-04-29 15:00:00|2101.5|2095.5|2114.8|2108.8|2123.3|2117.3|2099.8|2093.8|733
1619712000000|2021-04-29 16:00:00|2114|2108|2120.1|2114.1|2120.6|2114.6|2113.5|2107.5|88
1619740800000|2021-04-30 00:00:00|2117.3|2111.3|2116.3|2110.3|2117.8|2111.8|2116|2110|7
1619744400000|2021-04-30 01:00:00|2116|2110|2113.3|2107.3|2118.8|2112.8|2113|2107|129
1619748000000|2021-04-30 02:00:00|2113|2107|2107.8|2101.8|2116.5|2110.5|2107.5|2101.5|178
1619751600000|2021-04-30 03:00:00|2107.5|2101.5|2108.3|2102.3|2108.8|2102.8|2104|2098|268
1619755200000|2021-04-30 04:00:00|2108|2102|2107.5|2101.5|2108.5|2102.5|2107.5|2101.5|18
1619758800000|2021-04-30 05:00:00|2107|2101|2105|2099|2108.3|2102.3|2103|2097|271
1619762400000|2021-04-30 06:00:00|2105.3|2099.3|2105.5|2099.5|2112.8|2106.8|2102.8|2096.8|373
1619766000000|2021-04-30 07:00:00|2105.8|2099.8|2129.8|2123.8|2132.5|2126.5|2105.8|2099.8|417
1619769600000|2021-04-30 08:00:00|2129.5|2123.5|2146.3|2140.3|2149.8|2143.8|2127.3|2121.3|405
1619773200000|2021-04-30 09:00:00|2146.4|2140.4|2143|2137|2152.3|2146.3|2138.6|2132.6|216
1619776800000|2021-04-30 10:00:00|2143.4|2137.4|2147.6|2141.6|2147.6|2141.6|2141.5|2135.5|201
1619780400000|2021-04-30 11:00:00|2147.8|2141.8|2142|2136|2151|2145|2136.9|2130.9|300
1619784000000|2021-04-30 12:00:00|2142.1|2136.1|2147.5|2141.5|2147.5|2141.5|2140|2134|280
1619787600000|2021-04-30 13:00:00|2147.9|2141.9|2150.8|2144.8|2152.5|2146.5|2143.6|2137.6|303
1619791200000|2021-04-30 14:00:00|2150.5|2144.5|2150|2144|2157.5|2151.5|2140.8|2134.8|493
1619794800000|2021-04-30 15:00:00|2149.8|2143.8|2146.6|2140.6|2157.8|2151.8|2144.4|2138.4|618
1619798400000|2021-04-30 16:00:00|2146.5|2140.5|2147.1|2141.1|2147.4|2141.4|2144.5|2138.5|75
1620086400000|2021-05-04 00:00:00|2152.4|2146.4|2156|2150|2157.5|2151.5|2152.1|2146.1|46
1620090000000|2021-05-04 01:00:00|2155.4|2149.4|2153.1|2147.1|2156.1|2150.1|2152.5|2146.5|17
1620093600000|2021-05-04 02:00:00|2152.9|2146.9|2157.3|2151.3|2157.3|2151.3|2151.4|2145.4|26
1620097200000|2021-05-04 03:00:00|2156.9|2150.9|2158.3|2152.3|2158.3|2152.3|2156.9|2150.9|4
1620100800000|2021-05-04 04:00:00|2157.9|2151.9|2157.5|2151.5|2158.3|2152.3|2155.9|2149.9|25
1620104400000|2021-05-04 05:00:00|2156.5|2150.5|2159.4|2153.4|2159.4|2153.4|2155.8|2149.8|30
1620108000000|2021-05-04 06:00:00|2159.6|2153.6|2158.3|2152.3|2164.8|2158.8|2152.1|2146.1|232
1620111600000|2021-05-04 07:00:00|2158.5|2152.5|2169.3|2163.3|2171.3|2165.3|2156.4|2150.4|576
1620115200000|2021-05-04 08:00:00|2169.5|2163.5|2168.5|2162.5|2171.8|2165.8|2164.5|2158.5|359
1620118800000|2021-05-04 09:00:00|2169.1|2163.1|2170.1|2164.1|2171.6|2165.6|2165|2159|262
1620122400000|2021-05-04 10:00:00|2170.3|2164.3|2179.5|2173.5|2180.1|2174.1|2168.5|2162.5|256
1620126000000|2021-05-04 11:00:00|2179.8|2173.8|2178.8|2172.8|2183.3|2177.3|2176.3|2170.3|562
1620129600000|2021-05-04 12:00:00|2179|2173|2181.6|2175.6|2184.3|2178.3|2178.4|2172.4|466
1620133200000|2021-05-04 13:00:00|2181.8|2175.8|2188.9|2182.9|2197.3|2191.3|2181.8|2175.8|509
1620136800000|2021-05-04 14:00:00|2188.4|2182.4|2195.8|2189.8|2196.8|2190.8|2187.3|2181.3|460
1620140400000|2021-05-04 15:00:00|2195.6|2189.6|2190.6|2184.6|2204.5|2198.5|2188.5|2182.5|734
1620144000000|2021-05-04 16:00:00|2190.5|2184.5|2184.9|2178.9|2192.1|2186.1|2184.6|2178.6|112
1620172800000|2021-05-05 00:00:00|2190.9|2184.9|2190.6|2184.6|2191.9|2185.9|2189.6|2183.6|194
1620176400000|2021-05-05 01:00:00|2190.4|2184.4|2188.4|2182.4|2190.4|2184.4|2184.9|2178.9|66
1620180000000|2021-05-05 02:00:00|2189.5|2183.5|2190.8|2184.8|2190.9|2184.9|2188.6|2182.6|105
1620183600000|2021-05-05 03:00:00|2191.4|2185.4|2193.1|2187.1|2194.6|2188.6|2191.4|2185.4|83
1620187200000|2021-05-05 04:00:00|2192.6|2186.6|2194.1|2188.1|2194.4|2188.4|2192.6|2186.6|82
1620190800000|2021-05-05 05:00:00|2193.9|2187.9|2196.4|2190.4|2196.4|2190.4|2189.4|2183.4|62
1620194400000|2021-05-05 06:00:00|2196.6|2190.6|2195.9|2189.9|2197.1|2191.1|2189.9|2183.9|98
1620198000000|2021-05-05 07:00:00|2196|2190|2197.5|2191.5|2198.5|2192.5|2190.4|2184.4|336
1620201600000|2021-05-05 08:00:00|2197.4|2191.4|2202.3|2196.3|2206|2200|2196|2190|335
1620205200000|2021-05-05 09:00:00|2202.5|2196.5|2203.8|2197.8|2206.9|2200.9|2201.9|2195.9|247
1620208800000|2021-05-05 10:00:00|2203.3|2197.3|2201.3|2195.3|2205.8|2199.8|2200|2194|223
1620212400000|2021-05-05 11:00:00|2201|2195|2202.9|2196.9|2205.8|2199.8|2200.3|2194.3|242
1620216000000|2021-05-05 12:00:00|2203|2197|2201.3|2195.3|2206.3|2200.3|2197.4|2191.4|327
1620219600000|2021-05-05 13:00:00|2201|2195|2179.9|2173.9|2201.5|2195.5|2177.8|2171.8|465
1620223200000|2021-05-05 14:00:00|2179.8|2173.8|2181.3|2175.3|2184.5|2178.5|2175|2169|395
1620226800000|2021-05-05 15:00:00|2181.5|2175.5|2175.1|2169.1|2182.8|2176.8|2174.9|2168.9|500
1620230400000|2021-05-05 16:00:00|2175.4|2169.4|2173.6|2167.6|2176.9|2170.9|2173.4|2167.4|118
1620259200000|2021-05-06 00:00:00|2170|2164|2162.1|2156.1|2170.1|2164.1|2159.4|2153.4|80
1620262800000|2021-05-06 01:00:00|2161.9|2155.9|2158.1|2152.1|2169.4|2163.4|2152.6|2146.6|1455
1620266400000|2021-05-06 02:00:00|2158.3|2152.3|2157.1|2151.1|2162.9|2156.9|2153.9|2147.9|157
1620270000000|2021-05-06 03:00:00|2155.9|2149.9|2159.3|2153.3|2160|2154|2155.4|2149.4|135
1620273600000|2021-05-06 04:00:00|2156.9|2150.9|2156.4|2150.4|2158.6|2152.6|2154.5|2148.5|15
1620277200000|2021-05-06 05:00:00|2156.6|2150.6|2163.4|2157.4|2164.6|2158.6|2156.4|2150.4|441
1620280800000|2021-05-06 06:00:00|2163.1|2157.1|2162.4|2156.4|2165.8|2159.8|2157.9|2151.9|804
1620284400000|2021-05-06 07:00:00|2162.5|2156.5|2173.6|2167.6|2173.8|2167.8|2159.5|2153.5|308
1620288000000|2021-05-06 08:00:00|2173.8|2167.8|2177.5|2171.5|2181.1|2175.1|2170.5|2164.5|300
1620291600000|2021-05-06 09:00:00|2178.1|2172.1|2181.3|2175.3|2181.3|2175.3|2177.4|2171.4|120
1620295200000|2021-05-06 10:00:00|2181.4|2175.4|2188.4|2182.4|2192.3|2186.3|2180.8|2174.8|199
1620298800000|2021-05-06 11:00:00|2188.5|2182.5|2190.8|2184.8|2197.1|2191.1|2183.8|2177.8|307
1620302400000|2021-05-06 12:00:00|2190.5|2184.5|2192.3|2186.3|2196.3|2190.3|2189.5|2183.5|255
1620306000000|2021-05-06 13:00:00|2191.8|2185.8|2189.8|2183.8|2197.8|2191.8|2185.5|2179.5|708
1620309600000|2021-05-06 14:00:00|2190|2184|2207.3|2201.3|2208.5|2202.5|2190|2184|764
1620313200000|2021-05-06 15:00:00|2207.1|2201.1|2216|2210|2225.1|2219.1|2202|2196|563
1620316800000|2021-05-06 16:00:00|2215.9|2209.9|2221.1|2215.1|2222.6|2216.6|2215|2209|202
1620345600000|2021-05-07 00:00:00|2220.8|2214.8|2221.9|2215.9|2223.4|2217.4|2220.6|2214.6|14
1620349200000|2021-05-07 01:00:00|2221.6|2215.6|2215.3|2209.3|2221.6|2215.6|2212.1|2206.1|310
1620352800000|2021-05-07 02:00:00|2216.1|2210.1|2217.9|2211.9|2218.4|2212.4|2210.5|2204.5|341
1620356400000|2021-05-07 03:00:00|2218|2212|2215.6|2209.6|2222.5|2216.5|2215.3|2209.3|178
1620360000000|2021-05-07 04:00:00|2215.9|2209.9|2215.4|2209.4|2216.5|2210.5|2215.3|2209.3|27
1620363600000|2021-05-07 05:00:00|2215.6|2209.6|2221.1|2215.1|2227|2221|2215.5|2209.5|292
1620367200000|2021-05-07 06:00:00|2221.4|2215.4|2220.1|2214.1|2227.9|2221.9|2219.4|2213.4|634
1620370800000|2021-05-07 07:00:00|2219.1|2213.1|2225.1|2219.1|2226.1|2220.1|2215|2209|260
1620374400000|2021-05-07 08:00:00|2225.3|2219.3|2224.6|2218.6|2228.3|2222.3|2220.5|2214.5|197
1620378000000|2021-05-07 09:00:00|2224|2218|2223.9|2217.9|2226|2220|2222.5|2216.5|114
1620381600000|2021-05-07 10:00:00|2224|2218|2227.3|2221.3|2227.4|2221.4|2223.5|2217.5|130
1620385200000|2021-05-07 11:00:00|2227|2221|2233.1|2227.1|2239.4|2233.4|2226.8|2220.8|250
1620388800000|2021-05-07 12:00:00|2232.8|2226.8|2235.5|2229.5|2236.1|2230.1|2227.3|2221.3|378
1620392400000|2021-05-07 13:00:00|2235.6|2229.6|2232.6|2226.6|2246.6|2240.6|2229.5|2223.5|717
1620396000000|2021-05-07 14:00:00|2232.8|2226.8|2236.8|2230.8|2242.3|2236.3|2230.5|2224.5|466
1620399600000|2021-05-07 15:00:00|2236.6|2230.6|2236.9|2230.9|2244.1|2238.1|2232.9|2226.9|463
1620403200000|2021-05-07 16:00:00|2237.3|2231.3|2239.4|2233.4|2240.1|2234.1|2233.1|2227.1|199
1620604800000|2021-05-10 00:00:00|2233.5|2222.3|2247.4|2241.4|2247.4|2241.4|2233.5|2222.3|72
1620608400000|2021-05-10 01:00:00|2247.3|2241.3|2251.5|2245.5|2252.6|2246.6|2240.9|2234.9|420
1620612000000|2021-05-10 02:00:00|2251.3|2245.3|2253.9|2247.9|2258.9|2252.9|2251.1|2245.1|152
1620615600000|2021-05-10 03:00:00|2253.6|2247.6|2255.9|2249.9|2261.6|2255.6|2253.6|2247.6|203
1620619200000|2021-05-10 04:00:00|2255.6|2249.6|2247.4|2241.4|2255.6|2249.6|2246.9|2240.9|88
1620622800000|2021-05-10 05:00:00|2247.3|2241.3|2251.5|2245.5|2254.9|2248.9|2245.1|2239.1|293
1620626400000|2021-05-10 06:00:00|2251.6|2245.6|2238|2232|2254.4|2248.4|2228.4|2222.4|683
1620630000000|2021-05-10 07:00:00|2238.1|2232.1|2246.8|2240.8|2250|2244|2235.8|2229.8|277
1620633600000|2021-05-10 08:00:00|2246.6|2240.6|2248.8|2242.8|2251.3|2245.3|2244.8|2238.8|193
1620637200000|2021-05-10 09:00:00|2248.4|2242.4|2253.1|2247.1|2255.6|2249.6|2247.8|2241.8|90
1620640800000|2021-05-10 10:00:00|2253|2247|2255.3|2249.3|2256|2250|2249.5|2243.5|93
1620644400000|2021-05-10 11:00:00|2255|2249|2247.5|2241.5|2256.4|2250.4|2242.6|2236.6|293
1620648000000|2021-05-10 12:00:00|2247.4|2241.4|2249.3|2243.3|2250.1|2244.1|2242.4|2236.4|292
1620651600000|2021-05-10 13:00:00|2249|2243|2231.3|2225.3|2249|2243|2231|2225|654
1620655200000|2021-05-10 14:00:00|2231.1|2225.1|2215.8|2209.8|2237.4|2231.4|2209.4|2203.4|891
1620658800000|2021-05-10 15:00:00|2215.6|2209.6|2219.3|2213.3|2223.8|2217.8|2212.6|2206.6|663
1620662400000|2021-05-10 16:00:00|2219.1|2213.1|2220.5|2214.5|2221.4|2215.4|2213.5|2207.5|164
1620691200000|2021-05-11 00:00:00|2217.4|2211.4|2215.4|2209.4|2220.4|2214.4|2215.4|2209.4|37
1620694800000|2021-05-11 01:00:00|2216.3|2210.3|2219.1|2213.1|2227.4|2221.4|2213.1|2207.1|289
1620698400000|2021-05-11 02:00:00|2219.4|2213.4|2221.9|2215.9|2222|2216|2216.6|2210.6|103
1620702000000|2021-05-11 03:00:00|2221.3|2215.3|2224.3|2218.3|2226.9|2220.9|2221.1|2215.1|168
1620705600000|2021-05-11 04:00:00|2224.4|2218.4|2222.3|2216.3|2225.3|2219.3|2222.3|2216.3|15
1620709200000|2021-05-11 05:00:00|2222.4|2216.4|2230|2224|2233.6|2227.6|2222.4|2216.4|380
1620712800000|2021-05-11 06:00:00|2230.1|2224.1|2226.3|2220.3|2231.9|2225.9|2218.9|2212.9|342
1620716400000|2021-05-11 07:00:00|2226.5|2220.5|2231.8|2225.8|2232.6|2226.6|2219.3|2213.3|343
1620720000000|2021-05-11 08:00:00|2232|2226|2239|2233|2240.8|2234.8|2231.5|2225.5|274
1620723600000|2021-05-11 09:00:00|2239.3|2233.3|2244|2238|2247.4|2241.4|2236|2230|280
1620727200000|2021-05-11 10:00:00|2244.3|2238.3|2241.3|2235.3|2247.8|2241.8|2240.8|2234.8|139
1620730800000|2021-05-11 11:00:00|2241.4|2235.4|2235.3|2229.3|2243.4|2237.4|2235|2229|218
1620734400000|2021-05-11 12:00:00|2235.5|2229.5|2232.8|2226.8|2241.8|2235.8|2229.8|2223.8|366
1620738000000|2021-05-11 13:00:00|2233.4|2227.4|2235.3|2229.3|2236.1|2230.1|2218.3|2212.3|699
1620741600000|2021-05-11 14:00:00|2233.9|2227.9|2230|2224|2239|2233|2225.4|2219.4|571
1620745200000|2021-05-11 15:00:00|2229.8|2223.8|2220|2214|2236.3|2230.3|2217.8|2211.8|405
1620748800000|2021-05-11 16:00:00|2219.9|2213.9|2219.9|2213.9|2221.5|2215.5|2217.9|2211.9|128
1620777600000|2021-05-12 00:00:00|2220|2214|2223.1|2217.1|2223.9|2217.9|2220|2214|45
1620781200000|2021-05-12 01:00:00|2222.9|2216.9|2218|2212|2222.9|2216.9|2215.1|2209.1|316
1620784800000|2021-05-12 02:00:00|2217.9|2211.9|2218.4|2212.4|2219.4|2213.4|2215.6|2209.6|138
1620788400000|2021-05-12 03:00:00|2218.1|2212.1|2216.6|2210.6|2218.6|2212.6|2215.9|2209.9|69
1620792000000|2021-05-12 04:00:00|2216.9|2210.9|2218.9|2212.9|2219.4|2213.4|2216.9|2210.9|28
1620795600000|2021-05-12 05:00:00|2219.1|2213.1|2217.8|2211.8|2224.4|2218.4|2217.6|2211.6|153
1620799200000|2021-05-12 06:00:00|2217.4|2211.4|2222.8|2216.8|2222.9|2216.9|2215.4|2209.4|182
1620802800000|2021-05-12 07:00:00|2223|2217|2237.5|2231.5|2237.5|2231.5|2223|2217|313
1620806400000|2021-05-12 08:00:00|2237.3|2231.3|2231.3|2225.3|2237.8|2231.8|2223.8|2217.8|253
1620810000000|2021-05-12 09:00:00|2231.4|2225.4|2224.8|2218.8|2235|2229|2224|2218|199
1620813600000|2021-05-12 10:00:00|2224.5|2218.5|2223.8|2217.8|2225.8|2219.8|2220.8|2214.8|150
1620817200000|2021-05-12 11:00:00|2224|2218|2222.5|2216.5|2227.5|2221.5|2220.5|2214.5|318
1620820800000|2021-05-12 12:00:00|2222.6|2216.6|2202|2196|2223.6|2217.6|2195.5|2189.5|771
1620824400000|2021-05-12 13:00:00|2201.9|2195.9|2203.4|2197.4|2205.9|2199.9|2179.3|2173.3|1045
1620828000000|2021-05-12 14:00:00|2203.5|2197.5|2196.5|2190.5|2209.5|2203.5|2190.8|2184.8|662
1620831600000|2021-05-12 15:00:00|2196.6|2190.6|2188|2182|2198.5|2192.5|2183.4|2177.4|521
1620835200000|2021-05-12 16:00:00|2187.8|2181.8|2184.9|2178.9|2195.5|2189.5|2184.1|2178.1|196
1620864000000|2021-05-13 00:00:00|2185.1|2179.1|2179.3|2173.3|2185.1|2179.1|2178|2172|52
1620867600000|2021-05-13 01:00:00|2180|2174|2183.8|2177.8|2186.6|2180.6|2173.8|2167.8|278
1620871200000|2021-05-13 02:00:00|2183.4|2177.4|2187.1|2181.1|2189.9|2183.9|2180.1|2174.1|251
1620874800000|2021-05-13 03:00:00|2186.6|2180.6|2172.4|2166.4|2189.4|2183.4|2171.9|2165.9|214
1620878400000|2021-05-13 04:00:00|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2172.1|2166.1|18
1620882000000|2021-05-13 05:00:00|2172.6|2166.6|2161.5|2155.5|2173.5|2167.5|2160.1|2154.1|200
1620885600000|2021-05-13 06:00:00|2161.3|2155.3|2161.1|2155.1|2165.5|2159.5|2158.6|2152.6|609
1620889200000|2021-05-13 07:00:00|2161|2155|2143.3|2137.3|2164.1|2158.1|2136.5|2130.5|456
1620892800000|2021-05-13 08:00:00|2143.5|2137.5|2130.5|2124.5|2145.5|2139.5|2130|2124|394
1620896400000|2021-05-13 09:00:00|2130.3|2124.3|2132.5|2126.5|2133.8|2127.8|2128.4|2122.4|192
1620900000000|2021-05-13 10:00:00|2132.6|2126.6|2132.1|2126.1|2135.6|2129.6|2128.3|2122.3|314
1620903600000|2021-05-13 11:00:00|2132|2126|2139.8|2133.8|2144.8|2138.8|2125.5|2119.5|385
1620907200000|2021-05-13 12:00:00|2139.9|2133.9|2145.4|2139.4|2148|2142|2137|2131|405
1620910800000|2021-05-13 13:00:00|2145.5|2139.5|2148.5|2142.5|2152|2146|2139.4|2133.4|865
1620914400000|2021-05-13 14:00:00|2148.3|2142.3|2147|2141|2150.8|2144.8|2137.5|2131.5|375
1620918000000|2021-05-13 15:00:00|2146.8|2140.8|2150|2144|2155.8|2149.8|2142.8|2136.8|511
1620921600000|2021-05-13 16:00:00|2149.8|2143.8|2154.6|2148.6|2155|2149|2145.5|2139.5|69
1620950400000|2021-05-14 00:00:00|2151.4|2145.4|2152.4|2146.4|2155.1|2149.1|2149.1|2143.1|81
1620954000000|2021-05-14 01:00:00|2152.5|2146.5|2149.9|2143.9|2160.4|2154.4|2146.6|2140.6|201
1620957600000|2021-05-14 02:00:00|2149.8|2143.8|2151.3|2145.3|2152.4|2146.4|2142.5|2136.5|251
1620961200000|2021-05-14 03:00:00|2150.1|2144.1|2139.4|2133.4|2152.6|2146.6|2139.4|2133.4|194
1620964800000|2021-05-14 04:00:00|2139.9|2133.9|2141.1|2135.1|2141.1|2135.1|2139.4|2133.4|35
1620968400000|2021-05-14 05:00:00|2141.3|2135.3|2144.4|2138.4|2148.8|2142.8|2132.1|2126.1|457
1620972000000|2021-05-14 06:00:00|2144.3|2138.3|2150.8|2144.8|2154.3|2148.3|2140.8|2134.8|552
1620975600000|2021-05-14 07:00:00|2151|2145|2161.6|2155.6|2165.3|2159.3|2146.8|2140.8|346
1620979200000|2021-05-14 08:00:00|2161.5|2155.5|2161.6|2155.6|2165.8|2159.8|2154.8|2148.8|213
1620982800000|2021-05-14 09:00:00|2161.1|2155.1|2161.5|2155.5|2162|2156|2155.8|2149.8|122
1620986400000|2021-05-14 10:00:00|2162.1|2156.1|2158.4|2152.4|2165.8|2159.8|2157.1|2151.1|132
1620990000000|2021-05-14 11:00:00|2158.5|2152.5|2164.8|2158.8|2166.6|2160.6|2157.8|2151.8|199
1620993600000|2021-05-14 12:00:00|2164.9|2158.9|2163|2157|2170|2164|2159.3|2153.3|310
1620997200000|2021-05-14 13:00:00|2162.5|2156.5|2170.3|2164.3|2171.3|2165.3|2153.6|2147.6|778
1621000800000|2021-05-14 14:00:00|2170.1|2164.1|2153.9|2147.9|2170.6|2164.6|2153.9|2147.9|512
1621004400000|2021-05-14 15:00:00|2154.9|2148.9|2154.6|2148.6|2162.6|2156.6|2148.4|2142.4|419
1621008000000|2021-05-14 16:00:00|2155.3|2149.3|2157.5|2151.5|2160.8|2154.8|2152|2146|228
1621209600000|2021-05-17 00:00:00|2160|2148.8|2156.9|2150.9|2162.4|2156.4|2154.8|2148.8|39
1621213200000|2021-05-17 01:00:00|2157|2151|2157.9|2151.9|2162.9|2156.9|2154.6|2148.6|167
1621216800000|2021-05-17 02:00:00|2158.1|2152.1|2170|2164|2170.1|2164.1|2154.9|2148.9|225
1621220400000|2021-05-17 03:00:00|2169.9|2163.9|2170.8|2164.8|2173.6|2167.6|2166.6|2160.6|85
1621224000000|2021-05-17 04:00:00|2169.6|2163.6|2171.3|2165.3|2171.5|2165.5|2167.9|2161.9|11
1621227600000|2021-05-17 05:00:00|2170.9|2164.9|2170.6|2164.6|2173.5|2167.5|2166.9|2160.9|165
1621231200000|2021-05-17 06:00:00|2170.8|2164.8|2178|2172|2180.9|2174.9|2169.4|2163.4|488
1621234800000|2021-05-17 07:00:00|2177.8|2171.8|2182|2176|2187.1|2181.1|2176.5|2170.5|413
1621238400000|2021-05-17 08:00:00|2182.3|2176.3|2191.9|2185.9|2192.6|2186.6|2182|2176|246
1621242000000|2021-05-17 09:00:00|2192.1|2186.1|2193.9|2187.9|2197|2191|2190.3|2184.3|135
1621245600000|2021-05-17 10:00:00|2194|2188|2194.3|2188.3|2199.6|2193.6|2194|2188|140
1621249200000|2021-05-17 11:00:00|2194.5|2188.5|2194.6|2188.6|2199.8|2193.8|2189.5|2183.5|302
1621252800000|2021-05-17 12:00:00|2195|2189|2187.5|2181.5|2197.1|2191.1|2187.5|2181.5|240
1621256400000|2021-05-17 13:00:00|2187.4|2181.4|2194.3|2188.3|2197.9|2191.9|2184.5|2178.5|769
1621260000000|2021-05-17 14:00:00|2194.1|2188.1|2208.1|2202.1|2209.4|2203.4|2191.8|2185.8|535
1621263600000|2021-05-17 15:00:00|2208.3|2202.3|2213|2207|2217.5|2211.5|2205.5|2199.5|701
1621267200000|2021-05-17 16:00:00|2212.8|2206.8|2209.4|2203.4|2214.4|2208.4|2206|2200|163
1621296000000|2021-05-18 00:00:00|2211.8|2205.8|2215.4|2209.4|2215.6|2209.6|2211.8|2205.8|26
1621299600000|2021-05-18 01:00:00|2215.5|2209.5|2211.5|2205.5|2217.1|2211.1|2208.3|2202.3|737
1621303200000|2021-05-18 02:00:00|2211.4|2205.4|2218.6|2212.6|2218.6|2212.6|2211.1|2205.1|208
1621306800000|2021-05-18 03:00:00|2219.4|2213.4|2227.6|2221.6|2228.9|2222.9|2215.6|2209.6|259
1621310400000|2021-05-18 04:00:00|2227.9|2221.9|2224.6|2218.6|2230.6|2224.6|2224.6|2218.6|50
1621314000000|2021-05-18 05:00:00|2224.5|2218.5|2231.1|2225.1|2232.1|2226.1|2222|2216|430
1621317600000|2021-05-18 06:00:00|2231.4|2225.4|2237.3|2231.3|2238.8|2232.8|2225.6|2219.6|828
1621321200000|2021-05-18 07:00:00|2237.1|2231.1|2227.3|2221.3|2237.1|2231.1|2221.5|2215.5|328
1621324800000|2021-05-18 08:00:00|2228|2222|2220.8|2214.8|2231.3|2225.3|2220|2214|244
1621328400000|2021-05-18 09:00:00|2220.6|2214.6|2212.8|2206.8|2221.4|2215.4|2209.5|2203.5|149
1621332000000|2021-05-18 10:00:00|2213.3|2207.3|2219.4|2213.4|2221.4|2215.4|2213.3|2207.3|122
1621335600000|2021-05-18 11:00:00|2219.5|2213.5|2224.8|2218.8|2230.9|2224.9|2218.8|2212.8|249
1621339200000|2021-05-18 12:00:00|2224.9|2218.9|2219|2213|2224.9|2218.9|2214.3|2208.3|317
1621342800000|2021-05-18 13:00:00|2219.1|2213.1|2223.5|2217.5|2237.8|2231.8|2219.1|2213.1|879
1621346400000|2021-05-18 14:00:00|2223|2217|2221.8|2215.8|2226.9|2220.9|2216.4|2210.4|506
1621350000000|2021-05-18 15:00:00|2222|2216|2233|2227|2237.4|2231.4|2220.8|2214.8|599
1621353600000|2021-05-18 16:00:00|2232.4|2226.4|2230.4|2224.4|2235|2229|2227.8|2221.8|140
1621382400000|2021-05-19 00:00:00|2226.8|2220.8|2227.6|2221.6|2229.4|2223.4|2226.1|2220.1|52
1621386000000|2021-05-19 01:00:00|2227.4|2221.4|2232.4|2226.4|2238|2232|2225.6|2219.6|240
1621389600000|2021-05-19 02:00:00|2232.5|2226.5|2219.6|2213.6|2232.8|2226.8|2219.6|2213.6|183
1621393200000|2021-05-19 03:00:00|2219.3|2213.3|2220.4|2214.4|2224.4|2218.4|2218.5|2212.5|158
1621396800000|2021-05-19 04:00:00|2220.1|2214.1|2219.6|2213.6|2220.1|2214.1|2219.6|2213.6|5
1621400400000|2021-05-19 05:00:00|2219.9|2213.9|2229.1|2223.1|2230.1|2224.1|2214.6|2208.6|252
1621404000000|2021-05-19 06:00:00|2228.9|2222.9|2222.5|2216.5|2228.9|2222.9|2219.8|2213.8|302
1621407600000|2021-05-19 07:00:00|2222.4|2216.4|2206.8|2200.8|2227.1|2221.1|2202.6|2196.6|361
1621411200000|2021-05-19 08:00:00|2206.6|2200.6|2206.9|2200.9|2216.6|2210.6|2199|2193|524
1621414800000|2021-05-19 09:00:00|2206.8|2200.8|2204.4|2198.4|2208|2202|2203.4|2197.4|165
1621418400000|2021-05-19 10:00:00|2204.6|2198.6|2199.3|2193.3|2205.5|2199.5|2198.9|2192.9|113
1621422000000|2021-05-19 11:00:00|2199|2193|2196.5|2190.5|2200.8|2194.8|2192.8|2186.8|276
1621425600000|2021-05-19 12:00:00|2196.6|2190.6|2200.3|2194.3|2203.8|2197.8|2196.3|2190.3|290
1621429200000|2021-05-19 13:00:00|2200.4|2194.4|2193.8|2187.8|2209.6|2203.6|2190.4|2184.4|1136
1621432800000|2021-05-19 14:00:00|2193.5|2187.5|2176.3|2170.3|2194.1|2188.1|2175.5|2169.5|977
1621436400000|2021-05-19 15:00:00|2176|2170|2183|2177|2188.6|2182.6|2170.1|2164.1|694
1621440000000|2021-05-19 16:00:00|2183.3|2177.3|2195.6|2189.6|2198.5|2192.5|2183.3|2177.3|142
1621468800000|2021-05-20 00:00:00|2203.5|2197.5|2199.1|2193.1|2203.6|2197.6|2199.1|2193.1|32
1621472400000|2021-05-20 01:00:00|2198.3|2192.3|2189.1|2183.1|2199.1|2193.1|2185.1|2179.1|320
1621476000000|2021-05-20 02:00:00|2189.3|2183.3|2198.8|2192.8|2199|2193|2187.1|2181.1|210
1621479600000|2021-05-20 03:00:00|2199.6|2193.6|2193.9|2187.9|2199.9|2193.9|2193.9|2187.9|124
1621483200000|2021-05-20 04:00:00|2192.6|2186.6|2194.3|2188.3|2194.3|2188.3|2187.6|2181.6|53
1621486800000|2021-05-20 05:00:00|2194.4|2188.4|2203.1|2197.1|2208.9|2202.9|2194.4|2188.4|201
1621490400000|2021-05-20 06:00:00|2203.4|2197.4|2217.5|2211.5|2217.5|2211.5|2200.6|2194.6|216
1621494000000|2021-05-20 07:00:00|2217|2211|2205.6|2199.6|2219.3|2213.3|2203.5|2197.5|379
1621497600000|2021-05-20 08:00:00|2205|2199|2198.8|2192.8|2208|2202|2194.8|2188.8|312
1621501200000|2021-05-20 09:00:00|2198.6|2192.6|2195|2189|2202.8|2196.8|2186.3|2180.3|208
1621504800000|2021-05-20 10:00:00|2194.8|2188.8|2190.5|2184.5|2198.5|2192.5|2189.8|2183.8|165
1621508400000|2021-05-20 11:00:00|2189.5|2183.5|2201.3|2195.3|2204.6|2198.6|2189.4|2183.4|341
1621512000000|2021-05-20 12:00:00|2201.5|2195.5|2202|2196|2205.5|2199.5|2194.9|2188.9|370
1621515600000|2021-05-20 13:00:00|2202.5|2196.5|2197.5|2191.5|2211.4|2205.4|2195.5|2189.5|826
1621519200000|2021-05-20 14:00:00|2197.9|2191.9|2214.9|2208.9|2215.5|2209.5|2187.3|2181.3|838
1621522800000|2021-05-20 15:00:00|2214.8|2208.8|2220.5|2214.5|2221.3|2215.3|2214|2208|597
1621526400000|2021-05-20 16:00:00|2221|2215|2225.6|2219.6|2225.6|2219.6|2219|2213|160
1621555200000|2021-05-21 00:00:00|2212.5|2206.5|2218.8|2212.8|2222|2216|2212.4|2206.4|109
1621558800000|2021-05-21 01:00:00|2219.1|2213.1|2215.3|2209.3|2223.4|2217.4|2214.8|2208.8|286
1621562400000|2021-05-21 02:00:00|2215.1|2209.1|2207.1|2201.1|2215.6|2209.6|2203.8|2197.8|431
1621566000000|2021-05-21 03:00:00|2207.4|2201.4|2210.4|2204.4|2214.9|2208.9|2206.4|2200.4|331
1621569600000|2021-05-21 04:00:00|2210.6|2204.6|2214.4|2208.4|2216.4|2210.4|2208.6|2202.6|97
1621573200000|2021-05-21 05:00:00|2215.1|2209.1|2220|2214|2223.3|2217.3|2212.6|2206.6|254
1621576800000|2021-05-21 06:00:00|2220.4|2214.4|2212.3|2206.3|2221.6|2215.6|2210.8|2204.8|280
1621580400000|2021-05-21 07:00:00|2211.3|2205.3|2218.8|2212.8|2220|2214|2204.5|2198.5|491
1621584000000|2021-05-21 08:00:00|2219|2213|2223.9|2217.9|2227|2221|2211.8|2205.8|360
1621587600000|2021-05-21 09:00:00|2224.1|2218.1|2227.4|2221.4|2234|2228|2224.1|2218.1|330
1621591200000|2021-05-21 10:00:00|2227.5|2221.5|2216|2210|2227.5|2221.5|2214|2208|365
1621594800000|2021-05-21 11:00:00|2216.1|2210.1|2216.3|2210.3|2221.3|2215.3|2206.8|2200.8|544
1621598400000|2021-05-21 12:00:00|2216.4|2210.4|2217.8|2211.8|2218.8|2212.8|2206.4|2200.4|515
1621602000000|2021-05-21 13:00:00|2217.9|2211.9|2204.4|2198.4|2225.5|2219.5|2194.8|2188.8|1008
1621605600000|2021-05-21 14:00:00|2204.5|2198.5|2197.6|2191.6|2208.3|2202.3|2195.8|2189.8|854
1621609200000|2021-05-21 15:00:00|2197.1|2191.1|2191.8|2185.8|2201|2195|2184.9|2178.9|757
1621612800000|2021-05-21 16:00:00|2192|2186|2199.1|2193.1|2199.4|2193.4|2184.6|2178.6|213
1621814400000|2021-05-24 00:00:00|2201|2189.8|2185.5|2179.5|2201|2193.6|2183.6|2177.6|94
1621818000000|2021-05-24 01:00:00|2185.6|2179.6|2180|2174|2186.1|2180.1|2174.6|2168.6|589
1621821600000|2021-05-24 02:00:00|2179.8|2173.8|2176.1|2170.1|2180.4|2174.4|2174.6|2168.6|212
1621825200000|2021-05-24 03:00:00|2175.4|2169.4|2175.6|2169.6|2177.4|2171.4|2172.4|2166.4|226
1621828800000|2021-05-24 04:00:00|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.1|2168.1|15
1621832400000|2021-05-24 05:00:00|2174.6|2168.6|2172.6|2166.6|2177.4|2171.4|2170.1|2164.1|192
1621836000000|2021-05-24 06:00:00|2172.5|2166.5|2172.3|2166.3|2179.1|2173.1|2170.4|2164.4|289
1621839600000|2021-05-24 07:00:00|2171.9|2165.9|2169.3|2163.3|2174.4|2168.4|2164.5|2158.5|341
1621843200000|2021-05-24 08:00:00|2169.5|2163.5|2168.5|2162.5|2182.3|2176.3|2166.4|2160.4|286
1621846800000|2021-05-24 09:00:00|2168.6|2162.6|2169.8|2163.8|2174.8|2168.8|2167|2161|118
1621850400000|2021-05-24 10:00:00|2170.3|2164.3|2159.8|2153.8|2173.4|2167.4|2158.1|2152.1|230
1621854000000|2021-05-24 11:00:00|2160.3|2154.3|2159.5|2153.5|2163.3|2157.3|2156|2150|232
1621857600000|2021-05-24 12:00:00|2159.6|2153.6|2159.4|2153.4|2160.5|2154.5|2155.3|2149.3|300
1621861200000|2021-05-24 13:00:00|2160.5|2154.5|2169.1|2163.1|2176.8|2170.8|2158.5|2152.5|669
1621864800000|2021-05-24 14:00:00|2169.3|2163.3|2154.8|2148.8|2171.3|2165.3|2153.5|2147.5|519
1621868400000|2021-05-24 15:00:00|2154.5|2148.5|2139|2133|2163.8|2157.8|2136.5|2130.5|659
1621872000000|2021-05-24 16:00:00|2138.3|2132.3|2145.1|2139.1|2148|2142|2138.3|2132.3|112
1621900800000|2021-05-25 00:00:00|2140.3|2134.3|2143.9|2137.9|2148.4|2142.4|2140.3|2134.3|45
1621904400000|2021-05-25 01:00:00|2143.6|2137.6|2148.6|2142.6|2148.9|2142.9|2134.4|2128.4|435
1621908000000|2021-05-25 02:00:00|2148.1|2142.1|2155.1|2149.1|2157.9|2151.9|2145.6|2139.6|318
1621911600000|2021-05-25 03:00:00|2155.8|2149.8|2149.5|2143.5|2155.9|2149.9|2148.6|2142.6|234
1621915200000|2021-05-25 04:00:00|2149.8|2143.8|2149|2143|2150.9|2144.9|2144.6|2138.6|176
1621918800000|2021-05-25 05:00:00|2148.9|2142.9|2137.1|2131.1|2149.4|2143.4|2136.8|2130.8|310
1621922400000|2021-05-25 06:00:00|2137.4|2131.4|2141.4|2135.4|2147.4|2141.4|2132.4|2126.4|504
1621926000000|2021-05-25 07:00:00|2141.1|2135.1|2125|2119|2141.1|2135.1|2122.3|2116.3|592
1621929600000|2021-05-25 08:00:00|2124.9|2118.9|2129.9|2123.9|2132.5|2126.5|2123.8|2117.8|513
1621933200000|2021-05-25 09:00:00|2129.8|2123.8|2123|2117|2130|2124|2118.8|2112.8|395
1621936800000|2021-05-25 10:00:00|2124.4|2118.4|2122|2116|2125.6|2119.6|2120.9|2114.9|306
1621940400000|2021-05-25 11:00:00|2121.8|2115.8|2145.8|2139.8|2151.8|2145.8|2121.4|2115.4|390
1621944000000|2021-05-25 12:00:00|2145.9|2139.9|2139.8|2133.8|2146.9|2140.9|2136.5|2130.5|441
1621947600000|2021-05-25 13:00:00|2140|2134|2146.8|2140.8|2160.6|2154.6|2139.3|2133.3|820
1621951200000|2021-05-25 14:00:00|2147.4|2141.4|2154.8|2148.8|2157.6|2151.6|2145.8|2139.8|661
1621954800000|2021-05-25 15:00:00|2155|2149|2166.8|2160.8|2167.4|2161.4|2155|2149|567
1621958400000|2021-05-25 16:00:00|2166.6|2160.6|2164.8|2158.8|2167|2161|2158.5|2152.5|139
1621987200000|2021-05-26 00:00:00|2163|2157|2163|2157|2163.3|2157.3|2162.8|2156.8|7
1621990800000|2021-05-26 01:00:00|2162.8|2156.8|2161.8|2155.8|2164.1|2158.1|2157.1|2151.1|76
1621994400000|2021-05-26 02:00:00|2161.9|2155.9|2170.3|2164.3|2171.1|2165.1|2161.1|2155.1|131
1621998000000|2021-05-26 03:00:00|2170.1|2164.1|2168.9|2162.9|2170.4|2164.4|2168.9|2162.9|51
1622001600000|2021-05-26 04:00:00|2167.4|2161.4|2167.1|2161.1|2167.5|2161.5|2167|2161|6
1622005200000|2021-05-26 05:00:00|2167.4|2161.4|2169.1|2163.1|2169.9|2163.9|2165.4|2159.4|157
1622008800000|2021-05-26 06:00:00|2169|2163|2172.6|2166.6|2176|2170|2165.1|2159.1|265
1622012400000|2021-05-26 07:00:00|2172.8|2166.8|2184|2178|2184.4|2178.4|2172.8|2166.8|351
1622016000000|2021-05-26 08:00:00|2183.6|2177.6|2190.3|2184.3|2194.8|2188.8|2183.6|2177.6|157
1622019600000|2021-05-26 09:00:00|2190.5|2184.5|2185|2179|2191.8|2185.8|2182|2176|74
1622023200000|2021-05-26 10:00:00|2185.8|2179.8|2184.3|2178.3|2186.4|2180.4|2179.4|2173.4|122
1622026800000|2021-05-26 11:00:00|2184.5|2178.5|2182.6|2176.6|2193.8|2187.8|2180.8|2174.8|224
1622030400000|2021-05-26 12:00:00|2182.5|2176.5|2180.8|2174.8|2185.8|2179.8|2180.1|2174.1|139
1622034000000|2021-05-26 13:00:00|2180.5|2174.5|2171.3|2165.3|2180.5|2174.5|2166.3|2160.3|353
1622037600000|2021-05-26 14:00:00|2171.5|2165.5|2174|2168|2181|2175|2168.6|2162.6|222
1622041200000|2021-05-26 15:00:00|2174.6|2168.6|2182.5|2176.5|2185.4|2179.4|2174.3|2168.3|365
1622044800000|2021-05-26 16:00:00|2182.3|2176.3|2185.6|2179.6|2185.9|2179.9|2179|2173|99
1622073600000|2021-05-27 00:00:00|2193.8|2187.8|2189.6|2183.6|2196.9|2190.9|2189.4|2183.4|52
1622077200000|2021-05-27 01:00:00|2189.4|2183.4|2178.4|2172.4|2189.4|2183.4|2172|2166|312
1622080800000|2021-05-27 02:00:00|2177.9|2171.9|2183.1|2177.1|2183.1|2177.1|2169.9|2163.9|372
1622084400000|2021-05-27 03:00:00|2183.3|2177.3|2178.4|2172.4|2183.5|2177.5|2173.3|2167.3|129
1622088000000|2021-05-27 04:00:00|2178.6|2172.6|2183|2177|2183.3|2177.3|2178.4|2172.4|70
1622091600000|2021-05-27 05:00:00|2182.9|2176.9|2191|2185|2191.4|2185.4|2180.1|2174.1|238
1622095200000|2021-05-27 06:00:00|2191.3|2185.3|2189.5|2183.5|2194.6|2188.6|2185.4|2179.4|294
1622098800000|2021-05-27 07:00:00|2189.3|2183.3|2191.3|2185.3|2196.5|2190.5|2187.6|2181.6|222
1622102400000|2021-05-27 08:00:00|2191.8|2185.8|2181.1|2175.1|2191.8|2185.8|2181|2175|103
1622106000000|2021-05-27 09:00:00|2181.3|2175.3|2181.3|2175.3|2185.8|2179.8|2179.6|2173.6|98
1622109600000|2021-05-27 10:00:00|2181|2175|2177.6|2171.6|2182.8|2176.8|2177.3|2171.3|135
1622113200000|2021-05-27 11:00:00|2177.5|2171.5|2180.9|2174.9|2184.4|2178.4|2177.3|2171.3|221
1622116800000|2021-05-27 12:00:00|2181.4|2175.4|2178|2172|2184.3|2178.3|2175.5|2169.5|279
1622120400000|2021-05-27 13:00:00|2177.8|2171.8|2185|2179|2189.3|2183.3|2177|2171|397
1622124000000|2021-05-27 14:00:00|2186|2180|2207.8|2201.8|2210.4|2204.4|2186|2180|709
1622127600000|2021-05-27 15:00:00|2208|2202|2207.5|2201.5|2209.8|2203.8|2201.3|2195.3|477
1622131200000|2021-05-27 16:00:00|2207.3|2201.3|2208.8|2202.8|2211.3|2205.3|2205.6|2199.6|160
1622160000000|2021-05-28 00:00:00|2209.3|2203.3|2210.9|2204.9|2210.9|2204.9|2207.1|2201.1|26
1622163600000|2021-05-28 01:00:00|2210.4|2204.4|2206.4|2200.4|2210.4|2204.4|2205.1|2199.1|249
1622167200000|2021-05-28 02:00:00|2206.6|2200.6|2209.4|2203.4|2210.3|2204.3|2206.6|2200.6|54
1622170800000|2021-05-28 03:00:00|2209.6|2203.6|2214.1|2208.1|2214.6|2208.6|2209.4|2203.4|126
1622174400000|2021-05-28 04:00:00|2214.4|2208.4|2213.9|2207.9|2215.1|2209.1|2213.5|2207.5|31
1622178000000|2021-05-28 05:00:00|2214.1|2208.1|2209.9|2203.9|2216|2210|2208.8|2202.8|177
1622181600000|2021-05-28 06:00:00|2209.6|2203.6|2208|2202|2211.4|2205.4|2204.9|2198.9|291
1622185200000|2021-05-28 07:00:00|2208.1|2202.1|2211.8|2205.8|2215.5|2209.5|2206.6|2200.6|337
1622188800000|2021-05-28 08:00:00|2211.5|2205.5|2211.4|2205.4|2216.3|2210.3|2209.8|2203.8|231
1622192400000|2021-05-28 09:00:00|2211.3|2205.3|2203|2197|2211.5|2205.5|2201|2195|141
1622196000000|2021-05-28 10:00:00|2202.9|2196.9|2197.1|2191.1|2205.4|2199.4|2197.1|2191.1|115
1622199600000|2021-05-28 11:00:00|2197.3|2191.3|2198.8|2192.8|2208|2202|2195|2189|271
1622203200000|2021-05-28 12:00:00|2198.5|2192.5|2204|2198|2204|2198|2194.8|2188.8|225
1622206800000|2021-05-28 13:00:00|2204.1|2198.1|2208.5|2202.5|2215.8|2209.8|2203.9|2197.9|416
1622210400000|2021-05-28 14:00:00|2208.6|2202.6|2206.9|2200.9|2214|2208|2203.6|2197.6|445
1622214000000|2021-05-28 15:00:00|2207|2201|2202.1|2196.1|2212.3|2206.3|2193.8|2187.8|605
1622217600000|2021-05-28 16:00:00|2202.3|2196.3|2199.3|2193.3|2202.5|2196.5|2196.8|2190.8|183
1622505600000|2021-06-01 00:00:00|2206.8|2200.8|2200.5|2194.5|2208.3|2202.3|2198.8|2192.8|32
1622509200000|2021-06-01 01:00:00|2200|2194|2204.9|2198.9|2206.4|2200.4|2198.4|2192.4|140
1622512800000|2021-06-01 02:00:00|2204.6|2198.6|2211.9|2205.9|2213.1|2207.1|2203.1|2197.1|81
1622516400000|2021-06-01 03:00:00|2212.1|2206.1|2214.9|2208.9|2216.1|2210.1|2212.1|2206.1|43
1622520000000|2021-06-01 04:00:00|2215.1|2209.1|2212.4|2206.4|2215.1|2209.1|2212.3|2206.3|9
1622523600000|2021-06-01 05:00:00|2212.1|2206.1|2203.9|2197.9|2212.1|2206.1|2201.4|2195.4|328
1622527200000|2021-06-01 06:00:00|2204|2198|2201.1|2195.1|2204.9|2198.9|2195.5|2189.5|326
1622530800000|2021-06-01 07:00:00|2201.3|2195.3|2211|2205|2213.1|2207.1|2201.1|2195.1|241
1622534400000|2021-06-01 08:00:00|2209.3|2203.3|2201.8|2195.8|2210.8|2204.8|2194|2188|406
1622538000000|2021-06-01 09:00:00|2202|2196|2198.3|2192.3|2206.1|2200.1|2198.3|2192.3|140
1622541600000|2021-06-01 10:00:00|2198|2192|2185.9|2179.9|2198.3|2192.3|2185.8|2179.8|209
1622545200000|2021-06-01 11:00:00|2186|2180|2187|2181|2190.3|2184.3|2183.3|2177.3|273
1622548800000|2021-06-01 12:00:00|2186.3|2180.3|2188.5|2182.5|2192.6|2186.6|2185.3|2179.3|301
1622552400000|2021-06-01 13:00:00|2188.3|2182.3|2201.8|2195.8|2203.4|2197.4|2184.3|2178.3|823
1622556000000|2021-06-01 14:00:00|2202|2196|2202|2196|2208.8|2202.8|2191.9|2185.9|1025
1622559600000|2021-06-01 15:00:00|2202.1|2196.1|2217.3|2211.3|2227.3|2221.3|2200.6|2194.6|1055
1622563200000|2021-06-01 16:00:00|2217.1|2211.1|2219.9|2213.9|2220|2214|2212.8|2206.8|174
1622592000000|2021-06-02 00:00:00|2213.1|2207.1|2216.8|2210.8|2216.8|2210.8|2210.3|2204.3|89
1622595600000|2021-06-02 01:00:00|2216.6|2210.6|2211.4|2205.4|2218.1|2212.1|2208.3|2202.3|400
1622599200000|2021-06-02 02:00:00|2211.6|2205.6|2209.4|2203.4|2213.6|2207.6|2209.4|2203.4|146
1622602800000|2021-06-02 03:00:00|2209.3|2203.3|2206.5|2200.5|2213.3|2207.3|2204.8|2198.8|356
1622606400000|2021-06-02 04:00:00|2206.6|2200.6|2205.6|2199.6|2207.5|2201.5|2205.6|2199.6|26
1622610000000|2021-06-02 05:00:00|2205.4|2199.4|2196.6|2190.6|2205.9|2199.9|2196.4|2190.4|435
1622613600000|2021-06-02 06:00:00|2196.4|2190.4|2202.8|2196.8|2205.3|2199.3|2195.8|2189.8|356
1622617200000|2021-06-02 07:00:00|2201.5|2195.5|2213.3|2207.3|2216.1|2210.1|2201.5|2195.5|370
1622620800000|2021-06-02 08:00:00|2213.5|2207.5|2213|2207|2216.1|2210.1|2208.8|2202.8|179
1622624400000|2021-06-02 09:00:00|2213.1|2207.1|2212.9|2206.9|2213.5|2207.5|2208.9|2202.9|139
1622628000000|2021-06-02 10:00:00|2213|2207|2217.6|2211.6|2219.5|2213.5|2212.8|2206.8|152
1622631600000|2021-06-02 11:00:00|2217.3|2211.3|2211|2205|2219|2213|2204.9|2198.9|307
1622635200000|2021-06-02 12:00:00|2211.3|2205.3|2214.8|2208.8|2217.1|2211.1|2208.9|2202.9|323
1622638800000|2021-06-02 13:00:00|2214.5|2208.5|2206|2200|2214.5|2208.5|2202.5|2196.5|732
1622642400000|2021-06-02 14:00:00|2205.8|2199.8|2216.3|2210.3|2216.3|2210.3|2203.5|2197.5|468
1622646000000|2021-06-02 15:00:00|2216.1|2210.1|2213.5|2207.5|2227.3|2221.3|2213.1|2207.1|598
1622649600000|2021-06-02 16:00:00|2213.6|2207.6|2217.9|2211.9|2217.9|2211.9|2209.3|2203.3|153
1622678400000|2021-06-03 00:00:00|2212.9|2206.9|2213.8|2207.8|2214.4|2208.4|2211.3|2205.3|24
1622682000000|2021-06-03 01:00:00|2212.6|2206.6|2203.6|2197.6|2212.6|2206.6|2202.4|2196.4|277
1622685600000|2021-06-03 02:00:00|2203.4|2197.4|2206.6|2200.6|2207.1|2201.1|2203.4|2197.4|180
1622689200000|2021-06-03 03:00:00|2206.5|2200.5|2207.3|2201.3|2207.9|2201.9|2202.9|2196.9|166
1622692800000|2021-06-03 04:00:00|2207.1|2201.1|2206.1|2200.1|2207.8|2201.8|2205.6|2199.6|35
1622696400000|2021-06-03 05:00:00|2206.9|2200.9|2204.1|2198.1|2209.1|2203.1|2202.4|2196.4|230
1622700000000|2021-06-03 06:00:00|2203.9|2197.9|2204.9|2198.9|2206.8|2200.8|2203.5|2197.5|329
1622703600000|2021-06-03 07:00:00|2205|2199|2213.5|2207.5|2216.8|2210.8|2203.6|2197.6|262
1622707200000|2021-06-03 08:00:00|2212.3|2206.3|2214.5|2208.5|2214.5|2208.5|2204.4|2198.4|323
1622710800000|2021-06-03 09:00:00|2214.4|2208.4|2209.8|2203.8|2217.5|2211.5|2209|2203|177
1622714400000|2021-06-03 10:00:00|2209.9|2203.9|2196.4|2190.4|2215.3|2209.3|2191.5|2185.5|401
1622718000000|2021-06-03 11:00:00|2196.3|2190.3|2174.8|2168.8|2196.6|2190.6|2172.1|2166.1|370
1622721600000|2021-06-03 12:00:00|2174.6|2168.6|2178.1|2172.1|2178.6|2172.6|2163.3|2157.3|612
1622725200000|2021-06-03 13:00:00|2178.4|2172.4|2172|2166|2181.8|2175.8|2170.6|2164.6|720
1622728800000|2021-06-03 14:00:00|2171.9|2165.9|2170.9|2164.9|2180.8|2174.8|2168.9|2162.9|415
1622732400000|2021-06-03 15:00:00|2170.8|2164.8|2169.6|2163.6|2177.3|2171.3|2164.8|2158.8|453
1622736000000|2021-06-03 16:00:00|2169.5|2163.5|2163.9|2157.9|2169.6|2163.6|2163.9|2157.9|181
1622764800000|2021-06-04 00:00:00|2166.3|2160.3|2166.3|2160.3|2172.4|2166.4|2165.6|2159.6|53
1622768400000|2021-06-04 01:00:00|2167.3|2161.3|2167.6|2161.6|2170.9|2164.9|2164.8|2158.8|284
1622772000000|2021-06-04 02:00:00|2167.8|2161.8|2172.4|2166.4|2173.4|2167.4|2167.3|2161.3|148
1622775600000|2021-06-04 03:00:00|2172.1|2166.1|2173.3|2167.3|2176.1|2170.1|2171.9|2165.9|169
1622779200000|2021-06-04 04:00:00|2173|2167|2169.6|2163.6|2173|2167|2169.6|2163.6|8
1622782800000|2021-06-04 05:00:00|2169.4|2163.4|2163.5|2157.5|2174.5|2168.5|2163.5|2157.5|247
1622786400000|2021-06-04 06:00:00|2163.3|2157.3|2157.4|2151.4|2165|2159|2156.4|2150.4|478
1622790000000|2021-06-04 07:00:00|2157.3|2151.3|2153.9|2147.9|2161.4|2155.4|2153.5|2147.5|269
1622793600000|2021-06-04 08:00:00|2153.8|2147.8|2153.1|2147.1|2161.5|2155.5|2146.3|2140.3|315
1622797200000|2021-06-04 09:00:00|2153.5|2147.5|2139.4|2133.4|2153.6|2147.6|2134.5|2128.5|414
1622800800000|2021-06-04 10:00:00|2139.3|2133.3|2140.6|2134.6|2142.4|2136.4|2137.4|2131.4|336
1622804400000|2021-06-04 11:00:00|2140.4|2134.4|2145.1|2139.1|2149.5|2143.5|2139.4|2133.4|286
1622808000000|2021-06-04 12:00:00|2144.9|2138.9|2160.8|2154.8|2163.8|2157.8|2141.8|2135.8|544
1622811600000|2021-06-04 13:00:00|2161|2155|2154.6|2148.6|2162.8|2156.8|2150.5|2144.5|515
1622815200000|2021-06-04 14:00:00|2155.1|2149.1|2154.9|2148.9|2162|2156|2150.1|2144.1|333
1622818800000|2021-06-04 15:00:00|2155.1|2149.1|2145.9|2139.9|2160.8|2154.8|2137|2131|694
1622822400000|2021-06-04 16:00:00|2145.6|2139.6|2142.1|2136.1|2147|2141|2141.8|2135.8|73
1623024000000|2021-06-07 00:00:00|2143.3|2132|2149.5|2143.5|2149.5|2143.5|2137.9|2131.9|31
1623027600000|2021-06-07 01:00:00|2149.3|2143.3|2141.8|2135.8|2149.3|2143.3|2141|2135|324
1623031200000|2021-06-07 02:00:00|2141.3|2135.3|2140.9|2134.9|2143.9|2137.9|2139.6|2133.6|237
1623034800000|2021-06-07 03:00:00|2140.6|2134.6|2141.3|2135.3|2144.5|2138.5|2140.4|2134.4|51
1623038400000|2021-06-07 04:00:00|2141.5|2135.5|2140|2134|2142|2136|2140|2134|15
1623042000000|2021-06-07 05:00:00|2139.9|2133.9|2138.9|2132.9|2140.6|2134.6|2138.5|2132.5|41
1623045600000|2021-06-07 06:00:00|2139.4|2133.4|2135|2129|2139.4|2133.4|2135|2129|82
1623049200000|2021-06-07 07:00:00|2134.8|2128.8|2134.1|2128.1|2135|2129|2119.4|2113.4|465
1623052800000|2021-06-07 08:00:00|2134.4|2128.4|2148.4|2142.4|2151.6|2145.6|2134.4|2128.4|401
1623056400000|2021-06-07 09:00:00|2148.3|2142.3|2137.5|2131.5|2148.3|2142.3|2135.1|2129.1|189
1623060000000|2021-06-07 10:00:00|2137.8|2131.8|2137.5|2131.5|2140.3|2134.3|2136.5|2130.5|73
1623063600000|2021-06-07 11:00:00|2137.3|2131.3|2138.4|2132.4|2143.5|2137.5|2132.5|2126.5|237
1623067200000|2021-06-07 12:00:00|2138.3|2132.3|2139.4|2133.4|2145.6|2139.6|2136.4|2130.4|270
1623070800000|2021-06-07 13:00:00|2139.5|2133.5|2143.1|2137.1|2148.6|2142.6|2135|2129|497
1623074400000|2021-06-07 14:00:00|2143|2137|2148.9|2142.9|2151.1|2145.1|2138.1|2132.1|340
1623078000000|2021-06-07 15:00:00|2148.8|2142.8|2165.1|2159.1|2168.4|2162.4|2147|2141|583
1623081600000|2021-06-07 16:00:00|2165.4|2159.4|2156.1|2150.1|2166.4|2160.4|2155.8|2149.8|162
1623110400000|2021-06-08 00:00:00|2165.8|2159.8|2163.8|2157.8|2166.1|2160.1|2163.5|2157.5|38
1623114000000|2021-06-08 01:00:00|2163.4|2157.4|2159.9|2153.9|2168.8|2162.8|2159.9|2153.9|169
1623117600000|2021-06-08 02:00:00|2159.6|2153.6|2158.1|2152.1|2162|2156|2157.5|2151.5|165
1623121200000|2021-06-08 03:00:00|2158.3|2152.3|2161.1|2155.1|2161.1|2155.1|2155|2149|49
1623124800000|2021-06-08 04:00:00|2161.4|2155.4|2157.5|2151.5|2161.6|2155.6|2156.3|2150.3|30
1623128400000|2021-06-08 05:00:00|2157.1|2151.1|2149.6|2143.6|2158|2152|2149.4|2143.4|122
1623132000000|2021-06-08 06:00:00|2150|2144|2153.3|2147.3|2157|2151|2149.1|2143.1|185
1623135600000|2021-06-08 07:00:00|2153.4|2147.4|2159.6|2153.6|2161|2155|2149.5|2143.5|254
1623139200000|2021-06-08 08:00:00|2160|2154|2160.1|2154.1|2161.6|2155.6|2154.4|2148.4|210
1623142800000|2021-06-08 09:00:00|2160|2154|2160.9|2154.9|2161.8|2155.8|2157.9|2151.9|99
1623146400000|2021-06-08 10:00:00|2161.1|2155.1|2159.5|2153.5|2161.5|2155.5|2153.3|2147.3|114
1623150000000|2021-06-08 11:00:00|2159.4|2153.4|2157.3|2151.3|2160.5|2154.5|2152.4|2146.4|208
1623153600000|2021-06-08 12:00:00|2157.1|2151.1|2153.5|2147.5|2159|2153|2150.4|2144.4|275
1623157200000|2021-06-08 13:00:00|2153.4|2147.4|2157.5|2151.5|2162.5|2156.5|2151.4|2145.4|620
1623160800000|2021-06-08 14:00:00|2157.3|2151.3|2171.9|2165.9|2174.8|2168.8|2154.5|2148.5|561
1623164400000|2021-06-08 15:00:00|2171.8|2165.8|2186.9|2180.9|2188.8|2182.8|2165.5|2159.5|774
1623168000000|2021-06-08 16:00:00|2186.6|2180.6|2194.3|2188.3|2194.3|2188.3|2186.1|2180.1|298
1623196800000|2021-06-09 00:00:00|2186.8|2180.8|2185.9|2179.9|2186.8|2180.8|2184.1|2178.1|17
1623200400000|2021-06-09 01:00:00|2184.9|2178.9|2189.3|2183.3|2191.8|2185.8|2184.5|2178.5|302
1623204000000|2021-06-09 02:00:00|2189|2183|2189.6|2183.6|2194.3|2188.3|2188.8|2182.8|82
1623207600000|2021-06-09 03:00:00|2189.9|2183.9|2191.3|2185.3|2195|2189|2189.9|2183.9|80
1623211200000|2021-06-09 04:00:00|2190.9|2184.9|2190.8|2184.8|2191.5|2185.5|2190.3|2184.3|21
1623214800000|2021-06-09 05:00:00|2190.6|2184.6|2197.4|2191.4|2197.5|2191.5|2190.6|2184.6|283
1623218400000|2021-06-09 06:00:00|2197.5|2191.5|2201|2195|2203.5|2197.5|2196.6|2190.6|419
1623222000000|2021-06-09 07:00:00|2200.8|2194.8|2196|2190|2201.5|2195.5|2191.5|2185.5|264
1623225600000|2021-06-09 08:00:00|2196.6|2190.6|2199.3|2193.3|2200.5|2194.5|2194.5|2188.5|217
1623229200000|2021-06-09 09:00:00|2199.1|2193.1|2190|2184|2199.6|2193.6|2186.4|2180.4|179
1623232800000|2021-06-09 10:00:00|2189.6|2183.6|2193.8|2187.8|2194.1|2188.1|2189.6|2183.6|51
1623236400000|2021-06-09 11:00:00|2194|2188|2197.6|2191.6|2199.3|2193.3|2189.8|2183.8|263
1623240000000|2021-06-09 12:00:00|2197.4|2191.4|2195.3|2189.3|2199.6|2193.6|2190.8|2184.8|189
1623243600000|2021-06-09 13:00:00|2195.5|2189.5|2195.6|2189.6|2202.3|2196.3|2195.5|2189.5|343
1623247200000|2021-06-09 14:00:00|2195.8|2189.8|2197.6|2191.6|2197.6|2191.6|2188.5|2182.5|250
1623250800000|2021-06-09 15:00:00|2198.1|2192.1|2201.1|2195.1|2203.1|2197.1|2197.1|2191.1|318
1623254400000|2021-06-09 16:00:00|2200.8|2194.8|2199.1|2193.1|2200.8|2194.8|2195.1|2189.1|88
1623283200000|2021-06-10 00:00:00|2185.3|2179.3|2190.3|2184.3|2191.4|2185.4|2185.1|2179.1|112
1623286800000|2021-06-10 01:00:00|2190.4|2184.4|2196.8|2190.8|2199.3|2193.3|2190.4|2184.4|339
1623290400000|2021-06-10 02:00:00|2196.9|2190.9|2194.3|2188.3|2198.8|2192.8|2186.4|2180.4|214
1623294000000|2021-06-10 03:00:00|2194.4|2188.4|2190.3|2184.3|2196.8|2190.8|2183|2177|354
1623297600000|2021-06-10 04:00:00|2189.4|2183.4|2183.1|2177.1|2189.4|2183.4|2182.4|2176.4|183
1623301200000|2021-06-10 05:00:00|2183.4|2177.4|2186.9|2180.9|2191|2185|2182.6|2176.6|341
1623304800000|2021-06-10 06:00:00|2187.1|2181.1|2197|2191|2198.6|2192.6|2186.8|2180.8|450
1623308400000|2021-06-10 07:00:00|2197.1|2191.1|2185.5|2179.5|2200.9|2194.9|2181.9|2175.9|284
1623312000000|2021-06-10 08:00:00|2185.6|2179.6|2183.4|2177.4|2187.6|2181.6|2181.8|2175.8|197
1623315600000|2021-06-10 09:00:00|2183.1|2177.1|2184.5|2178.5|2185|2179|2182.4|2176.4|72
1623319200000|2021-06-10 10:00:00|2184.8|2178.8|2184.6|2178.6|2185.6|2179.6|2183.3|2177.3|55
1623322800000|2021-06-10 11:00:00|2184.4|2178.4|2183.5|2177.5|2184.5|2178.5|2177.3|2171.3|159
1623326400000|2021-06-10 12:00:00|2183.3|2177.3|2188.5|2182.5|2193.9|2187.9|2177.6|2171.6|414
1623330000000|2021-06-10 13:00:00|2189.1|2183.1|2192.5|2186.5|2195.8|2189.8|2184.4|2178.4|581
1623333600000|2021-06-10 14:00:00|2192.3|2186.3|2178.3|2172.3|2194.6|2188.6|2175.5|2169.5|434
1623337200000|2021-06-10 15:00:00|2177.8|2171.8|2185.1|2179.1|2188.5|2182.5|2173.6|2167.6|667
1623340800000|2021-06-10 16:00:00|2185.3|2179.3|2184.3|2178.3|2186.9|2180.9|2181.9|2175.9|151
1623369600000|2021-06-11 00:00:00|2188.1|2182.1|2188.6|2182.6|2189.3|2183.3|2186.1|2180.1|25
1623373200000|2021-06-11 01:00:00|2188.4|2182.4|2189.5|2183.5|2189.8|2183.8|2182.9|2176.9|119
1623376800000|2021-06-11 02:00:00|2189.4|2183.4|2189.3|2183.3|2190.8|2184.8|2188.9|2182.9|135
1623380400000|2021-06-11 03:00:00|2190|2184|2191.1|2185.1|2192.9|2186.9|2190|2184|67
1623384000000|2021-06-11 04:00:00|2190.9|2184.9|2191.5|2185.5|2192|2186|2190.9|2184.9|37
1623387600000|2021-06-11 05:00:00|2191.4|2185.4|2199.8|2193.8|2199.8|2193.8|2191.3|2185.3|80
1623391200000|2021-06-11 06:00:00|2200.4|2194.4|2196.5|2190.5|2201.5|2195.5|2193.6|2187.6|304
1623394800000|2021-06-11 07:00:00|2196.8|2190.8|2208.5|2202.5|2209.9|2203.9|2195.4|2189.4|309
1623398400000|2021-06-11 08:00:00|2208.8|2202.8|2220|2214|2220.8|2214.8|2207.9|2201.9|281
1623402000000|2021-06-11 09:00:00|2219.3|2213.3|2209.3|2203.3|2219.3|2213.3|2207.9|2201.9|183
1623405600000|2021-06-11 10:00:00|2209|2203|2210|2204|2212|2206|2205.9|2199.9|107
1623409200000|2021-06-11 11:00:00|2208.5|2202.5|2210.3|2204.3|2212|2206|2199.4|2193.4|192
1623412800000|2021-06-11 12:00:00|2209.9|2203.9|2214.1|2208.1|2216.4|2210.4|2209.1|2203.1|164
1623416400000|2021-06-11 13:00:00|2213.9|2207.9|2206.8|2200.8|2214.6|2208.6|2200.6|2194.6|257
1623420000000|2021-06-11 14:00:00|2207.1|2201.1|2215|2209|2217|2211|2201.3|2195.3|343
1623423600000|2021-06-11 15:00:00|2216.3|2210.3|2214.8|2208.8|2217.5|2211.5|2202.3|2196.3|402
1623427200000|2021-06-11 16:00:00|2214.9|2208.9|2217|2211|2217.5|2211.5|2210|2204|90
1623628800000|2021-06-14 00:00:00|2214|2202.8|2214.5|2208.5|2215.9|2209.9|2214|2202.8|15
1623632400000|2021-06-14 01:00:00|2214.3|2208.3|2210.4|2204.4|2214.3|2208.3|2210|2204|10
1623636000000|2021-06-14 02:00:00|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2210.1|2204.1|7
1623639600000|2021-06-14 03:00:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623643200000|2021-06-14 04:00:00|2210.4|2204.4|2207|2201|2210.4|2204.4|2206.1|2200.1|29
1623646800000|2021-06-14 05:00:00|2206.1|2200.1|2205.9|2199.9|2206.5|2200.5|2201.4|2195.4|29
1623650400000|2021-06-14 06:00:00|2205.6|2199.6|2203.4|2197.4|2207.1|2201.1|2203.4|2197.4|40
1623654000000|2021-06-14 07:00:00|2203.6|2197.6|2215.1|2209.1|2217.4|2211.4|2203.6|2197.6|339
1623657600000|2021-06-14 08:00:00|2215|2209|2216.6|2210.6|2217.6|2211.6|2210.8|2204.8|206
1623661200000|2021-06-14 09:00:00|2216.8|2210.8|2214|2208|2217.8|2211.8|2213.8|2207.8|100
1623664800000|2021-06-14 10:00:00|2213.3|2207.3|2214.8|2208.8|2216.4|2210.4|2212.6|2206.6|113
1623668400000|2021-06-14 11:00:00|2213.9|2207.9|2208.1|2202.1|2216.4|2210.4|2205.5|2199.5|300
1623672000000|2021-06-14 12:00:00|2207.5|2201.5|2191.4|2185.4|2207.5|2201.5|2187.8|2181.8|262
1623675600000|2021-06-14 13:00:00|2191.3|2185.3|2204|2198|2204.9|2198.9|2190.1|2184.1|277
1623679200000|2021-06-14 14:00:00|2204.3|2198.3|2205.9|2199.9|2208|2202|2199.6|2193.6|325
1623682800000|2021-06-14 15:00:00|2206.8|2200.8|2203.9|2197.9|2215.8|2209.8|2201.1|2195.1|449
1623686400000|2021-06-14 16:00:00|2204.1|2198.1|2210.5|2204.5|2210.6|2204.6|2200.4|2194.4|99
1623715200000|2021-06-15 00:00:00|2204.5|2198.5|2204.4|2198.4|2208.9|2202.9|2204.3|2198.3|39
1623718800000|2021-06-15 01:00:00|2203|2197|2177.6|2171.6|2203|2197|2172.3|2166.3|381
1623722400000|2021-06-15 02:00:00|2178.5|2172.5|2181.9|2175.9|2190.3|2184.3|2175.4|2169.4|244
1623726000000|2021-06-15 03:00:00|2182|2176|2182.8|2176.8|2186.4|2180.4|2175.3|2169.3|226
1623729600000|2021-06-15 04:00:00|2182.6|2176.6|2186.4|2180.4|2186.9|2180.9|2182.4|2176.4|61
1623733200000|2021-06-15 05:00:00|2186.5|2180.5|2184.6|2178.6|2189.8|2183.8|2180|2174|242
1623736800000|2021-06-15 06:00:00|2184.9|2178.9|2183.3|2177.3|2190.8|2184.8|2180.5|2174.5|288
1623740400000|2021-06-15 07:00:00|2183|2177|2183.4|2177.4|2185.9|2179.9|2178.8|2172.8|193
1623744000000|2021-06-15 08:00:00|2183.5|2177.5|2187.8|2181.8|2189.1|2183.1|2178.6|2172.6|257
1623747600000|2021-06-15 09:00:00|2185.5|2179.5|2181.4|2175.4|2185.5|2179.5|2175.6|2169.6|197
1623751200000|2021-06-15 10:00:00|2181.1|2175.1|2178.8|2172.8|2183.3|2177.3|2175.9|2169.9|108
1623754800000|2021-06-15 11:00:00|2178.9|2172.9|2185.8|2179.8|2190.5|2184.5|2176.6|2170.6|323
1623758400000|2021-06-15 12:00:00|2186|2180|2180.5|2174.5|2191.3|2185.3|2177.3|2171.3|336
1623762000000|2021-06-15 13:00:00|2179.8|2173.8|2179.6|2173.6|2187.9|2181.9|2178.9|2172.9|479
1623765600000|2021-06-15 14:00:00|2179.4|2173.4|2177.9|2171.9|2184.1|2178.1|2177.6|2171.6|185
1623769200000|2021-06-15 15:00:00|2177.5|2171.5|2179.4|2173.4|2188.9|2182.9|2176|2170|527
1623772800000|2021-06-15 16:00:00|2179.5|2173.5|2180.9|2174.9|2181.4|2175.4|2176.6|2170.6|147
1623801600000|2021-06-16 00:00:00|2186.4|2180.4|2184.9|2178.9|2191.1|2185.1|2184.8|2178.8|24
1623805200000|2021-06-16 01:00:00|2184.5|2178.5|2190.4|2184.4|2191.3|2185.3|2177.4|2171.4|594
1623808800000|2021-06-16 02:00:00|2190.3|2184.3|2188.4|2182.4|2191.4|2185.4|2183.6|2177.6|195
1623812400000|2021-06-16 03:00:00|2188.6|2182.6|2185.5|2179.5|2189.6|2183.6|2185.1|2179.1|90
1623816000000|2021-06-16 04:00:00|2185.3|2179.3|2183.5|2177.5|2186.3|2180.3|2183.4|2177.4|66
1623819600000|2021-06-16 05:00:00|2183.9|2177.9|2178.5|2172.5|2184.9|2178.9|2175.8|2169.8|164
1623823200000|2021-06-16 06:00:00|2178.8|2172.8|2178|2172|2183.9|2177.9|2175.6|2169.6|191
1623826800000|2021-06-16 07:00:00|2178.3|2172.3|2178|2172|2181.4|2175.4|2175.4|2169.4|268
1623830400000|2021-06-16 08:00:00|2177.9|2171.9|2188|2182|2190.5|2184.5|2176.4|2170.4|168
1623834000000|2021-06-16 09:00:00|2188.1|2182.1|2182.3|2176.3|2192.3|2186.3|2181.6|2175.6|89
1623837600000|2021-06-16 10:00:00|2181.9|2175.9|2177.1|2171.1|2187.5|2181.5|2177.1|2171.1|108
1623841200000|2021-06-16 11:00:00|2177.4|2171.4|2179|2173|2183.1|2177.1|2176.8|2170.8|209
1623844800000|2021-06-16 12:00:00|2179.1|2173.1|2184.1|2178.1|2186.9|2180.9|2177.4|2171.4|191
1623848400000|2021-06-16 13:00:00|2184|2178|2198.9|2192.9|2200|2194|2179.1|2173.1|553
1623852000000|2021-06-16 14:00:00|2199.1|2193.1|2199.1|2193.1|2209|2203|2196.9|2190.9|561
1623855600000|2021-06-16 15:00:00|2199.4|2193.4|2199.6|2193.6|2208.6|2202.6|2196.6|2190.6|391
1623859200000|2021-06-16 16:00:00|2199.9|2193.9|2199.9|2193.9|2204.3|2198.3|2196.8|2190.8|110
1623888000000|2021-06-17 00:00:00|2181.6|2175.6|2178|2172|2181.6|2175.6|2172.3|2166.3|113
1623891600000|2021-06-17 01:00:00|2178.3|2172.3|2177.8|2171.8|2188.8|2182.8|2177.5|2171.5|133
1623895200000|2021-06-17 02:00:00|2178.1|2172.1|2187.1|2181.1|2187.1|2181.1|2178|2172|74
1623898800000|2021-06-17 03:00:00|2187|2181|2189.3|2183.3|2189.5|2183.5|2185|2179|53
1623902400000|2021-06-17 04:00:00|2189|2183|2188|2182|2189|2183|2188|2182|3
1623906000000|2021-06-17 05:00:00|2188.3|2182.3|2184.9|2178.9|2191|2185|2184.5|2178.5|113
1623909600000|2021-06-17 06:00:00|2184.8|2178.8|2185.6|2179.6|2186.4|2180.4|2178.3|2172.3|258
1623913200000|2021-06-17 07:00:00|2185.9|2179.9|2185.6|2179.6|2193.4|2187.4|2183.6|2177.6|351
1623916800000|2021-06-17 08:00:00|2185.1|2179.1|2177.5|2171.5|2194|2188|2173.6|2167.6|392
1623920400000|2021-06-17 09:00:00|2177.4|2171.4|2164.9|2158.9|2177.4|2171.4|2164.3|2158.3|313
1623924000000|2021-06-17 10:00:00|2164.8|2158.8|2158.1|2152.1|2166.8|2160.8|2154.4|2148.4|365
1623927600000|2021-06-17 11:00:00|2158.4|2152.4|2159.6|2153.6|2165.1|2159.1|2157.9|2151.9|326
1623931200000|2021-06-17 12:00:00|2159.9|2153.9|2158.4|2152.4|2161|2155|2148.4|2142.4|578
1623934800000|2021-06-17 13:00:00|2158.5|2152.5|2149.8|2143.8|2163.1|2157.1|2149.6|2143.6|930
1623938400000|2021-06-17 14:00:00|2149.6|2143.6|2134.4|2128.4|2150.1|2144.1|2133.9|2127.9|760
1623942000000|2021-06-17 15:00:00|2134.6|2128.6|2136.9|2130.9|2139.9|2133.9|2126.6|2120.6|589
1623945600000|2021-06-17 16:00:00|2136.6|2130.6|2134.4|2128.4|2137.3|2131.3|2129.8|2123.8|266
1623974400000|2021-06-18 00:00:00|2137|2131|2141|2135|2149.3|2143.3|2137|2131|46
1623978000000|2021-06-18 01:00:00|2141.1|2135.1|2136.5|2130.5|2142.3|2136.3|2135.8|2129.8|274
1623981600000|2021-06-18 02:00:00|2136|2130|2154.5|2148.5|2155.1|2149.1|2134.4|2128.4|325
1623985200000|2021-06-18 03:00:00|2154.8|2148.8|2155|2149|2155.5|2149.5|2153.4|2147.4|34
1623988800000|2021-06-18 04:00:00|2154.8|2148.8|2154.4|2148.4|2155.5|2149.5|2154.4|2148.4|16
1623992400000|2021-06-18 05:00:00|2154.1|2148.1|2146.3|2140.3|2154.3|2148.3|2146.3|2140.3|62
1623996000000|2021-06-18 06:00:00|2146.5|2140.5|2135.4|2129.4|2146.5|2140.5|2129.3|2123.3|207
1623999600000|2021-06-18 07:00:00|2134.9|2128.9|2141.6|2135.6|2142.6|2136.6|2124.4|2118.4|394
1624003200000|2021-06-18 08:00:00|2141.8|2135.8|2135.1|2129.1|2151.9|2145.9|2133.9|2127.9|410
1624006800000|2021-06-18 09:00:00|2135|2129|2139.4|2133.4|2140.8|2134.8|2133.1|2127.1|215
1624010400000|2021-06-18 10:00:00|2139.1|2133.1|2142.5|2136.5|2142.9|2136.9|2139.1|2133.1|92
1624014000000|2021-06-18 11:00:00|2142.3|2136.3|2152.4|2146.4|2152.4|2146.4|2139.6|2133.6|259
1624017600000|2021-06-18 12:00:00|2152.1|2146.1|2131.9|2125.9|2152.4|2146.4|2128.1|2122.1|715
1624021200000|2021-06-18 13:00:00|2132|2126|2147.9|2141.9|2159.9|2153.9|2131.4|2125.4|1358
1624024800000|2021-06-18 14:00:00|2147.6|2141.6|2152.6|2146.6|2154.5|2148.5|2144|2138|754
1624028400000|2021-06-18 15:00:00|2153.5|2147.5|2166.3|2160.3|2166.3|2160.3|2153.3|2147.3|650
1624032000000|2021-06-18 16:00:00|2166|2160|2159.1|2153.1|2168.3|2162.3|2157.9|2151.9|230
1624233600000|2021-06-21 00:00:00|2160.3|2149|2153.8|2147.8|2160.3|2150.9|2153.5|2147.5|16
1624237200000|2021-06-21 01:00:00|2153.9|2147.9|2168.3|2162.3|2168.3|2162.3|2153.9|2147.9|376
1624240800000|2021-06-21 02:00:00|2168.4|2162.4|2166.5|2160.5|2172|2166|2161|2155|244
1624244400000|2021-06-21 03:00:00|2166|2160|2157.3|2151.3|2166.3|2160.3|2156.8|2150.8|122
1624248000000|2021-06-21 04:00:00|2157|2151|2159|2153|2159.3|2153.3|2157|2151|10
1624251600000|2021-06-21 05:00:00|2159.3|2153.3|2154.1|2148.1|2160.6|2154.6|2152.6|2146.6|167
1624255200000|2021-06-21 06:00:00|2154.3|2148.3|2158.9|2152.9|2161.1|2155.1|2152.4|2146.4|244
1624258800000|2021-06-21 07:00:00|2159|2153|2141.4|2135.4|2159|2153|2140.1|2134.1|426
1624262400000|2021-06-21 08:00:00|2141.1|2135.1|2161.9|2155.9|2165.5|2159.5|2140.6|2134.6|385
1624266000000|2021-06-21 09:00:00|2162|2156|2170.9|2164.9|2171.6|2165.6|2161.9|2155.9|287
1624269600000|2021-06-21 10:00:00|2171.4|2165.4|2165.1|2159.1|2176.9|2170.9|2159.6|2153.6|448
1624273200000|2021-06-21 11:00:00|2164.9|2158.9|2173.1|2167.1|2177.6|2171.6|2162.6|2156.6|293
1624276800000|2021-06-21 12:00:00|2173.4|2167.4|2168.4|2162.4|2176|2170|2162.4|2156.4|462
1624280400000|2021-06-21 13:00:00|2167.8|2161.8|2159.1|2153.1|2168.6|2162.6|2153.3|2147.3|734
1624284000000|2021-06-21 14:00:00|2158.9|2152.9|2159.1|2153.1|2166.8|2160.8|2156.9|2150.9|395
1624287600000|2021-06-21 15:00:00|2159.3|2153.3|2167.1|2161.1|2167.4|2161.4|2155.6|2149.6|313
1624291200000|2021-06-21 16:00:00|2167.4|2161.4|2169.4|2163.4|2169.4|2163.4|2166.4|2160.4|79
1624320000000|2021-06-22 00:00:00|2168|2162|2168.3|2162.3|2168.5|2162.5|2168|2162|4
1624323600000|2021-06-22 01:00:00|2168.6|2162.6|2172|2166|2172.3|2166.3|2168.6|2162.6|6
1624327200000|2021-06-22 02:00:00|2172.3|2166.3|2172|2166|2174|2168|2171.9|2165.9|37
1624330800000|2021-06-22 03:00:00|2172.4|2166.4|2174|2168|2174.8|2168.8|2172.4|2166.4|46
1624334400000|2021-06-22 04:00:00|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.5|2167.5|17
1624338000000|2021-06-22 05:00:00|2174.5|2168.5|2172.3|2166.3|2174.5|2168.5|2171.3|2165.3|65
1624341600000|2021-06-22 06:00:00|2173.5|2167.5|2174.1|2168.1|2175.1|2169.1|2169.5|2163.5|134
1624345200000|2021-06-22 07:00:00|2172.9|2166.9|2170.9|2164.9|2174.1|2168.1|2163.5|2157.5|352
1624348800000|2021-06-22 08:00:00|2171.1|2165.1|2168.1|2162.1|2179.9|2173.9|2167.1|2161.1|260
1624352400000|2021-06-22 09:00:00|2168.4|2162.4|2170.4|2164.4|2173.6|2167.6|2166.6|2160.6|176
1624356000000|2021-06-22 10:00:00|2170.5|2164.5|2163.6|2157.6|2175.6|2169.6|2161.4|2155.4|247
1624359600000|2021-06-22 11:00:00|2163.5|2157.5|2171.4|2165.4|2177.6|2171.6|2163.5|2157.5|385
1624363200000|2021-06-22 12:00:00|2171.5|2165.5|2169.1|2163.1|2172.6|2166.6|2167.4|2161.4|323
1624366800000|2021-06-22 13:00:00|2168.9|2162.9|2170.6|2164.6|2181.3|2175.3|2168.3|2162.3|758
1624370400000|2021-06-22 14:00:00|2170.8|2164.8|2176.4|2170.4|2181.4|2175.4|2169.9|2163.9|626
1624374000000|2021-06-22 15:00:00|2176.6|2170.6|2176.3|2170.3|2181|2175|2171.4|2165.4|698
1624377600000|2021-06-22 16:00:00|2176.4|2170.4|2178.4|2172.4|2179|2173|2173.4|2167.4|131
1624406400000|2021-06-23 00:00:00|2179.3|2173.3|2179.1|2173.1|2179.3|2173.3|2179|2173|4
1624410000000|2021-06-23 01:00:00|2178.8|2172.8|2172.3|2166.3|2178.8|2172.8|2167.8|2161.8|177
1624413600000|2021-06-23 02:00:00|2172|2166|2173.9|2167.9|2177.3|2171.3|2171|2165|172
1624417200000|2021-06-23 03:00:00|2174.1|2168.1|2178.9|2172.9|2178.9|2172.9|2172.1|2166.1|242
1624420800000|2021-06-23 04:00:00|2179|2173|2179|2173|2179.3|2173.3|2178.6|2172.6|10
1624424400000|2021-06-23 05:00:00|2179.3|2173.3|2172.5|2166.5|2180.3|2174.3|2168.4|2162.4|217
1624428000000|2021-06-23 06:00:00|2172.3|2166.3|2173.6|2167.6|2173.9|2167.9|2168.1|2162.1|337
1624431600000|2021-06-23 07:00:00|2173.5|2167.5|2181.6|2175.6|2181.6|2175.6|2170.6|2164.6|259
1624435200000|2021-06-23 08:00:00|2181.9|2175.9|2179.9|2173.9|2185.4|2179.4|2179.4|2173.4|167
1624438800000|2021-06-23 09:00:00|2179.8|2173.8|2184.6|2178.6|2184.6|2178.6|2178.6|2172.6|100
1624442400000|2021-06-23 10:00:00|2184.9|2178.9|2183.4|2177.4|2185.1|2179.1|2180.6|2174.6|94
1624446000000|2021-06-23 11:00:00|2183.6|2177.6|2184.1|2178.1|2187.8|2181.8|2180.1|2174.1|310
1624449600000|2021-06-23 12:00:00|2183.9|2177.9|2186.6|2180.6|2188.4|2182.4|2178.9|2172.9|315
1624453200000|2021-06-23 13:00:00|2185.9|2179.9|2190.5|2184.5|2192.1|2186.1|2182.6|2176.6|555
1624456800000|2021-06-23 14:00:00|2190.6|2184.6|2192.3|2186.3|2195.4|2189.4|2184.4|2178.4|316
1624460400000|2021-06-23 15:00:00|2192.1|2186.1|2193.3|2187.3|2197.6|2191.6|2189.4|2183.4|406
1624464000000|2021-06-23 16:00:00|2193.6|2187.6|2196.9|2190.9|2197.5|2191.5|2190.9|2184.9|97
1624492800000|2021-06-24 00:00:00|2193.5|2187.5|2192.8|2186.8|2193.5|2187.5|2192.8|2186.8|6
1624496400000|2021-06-24 01:00:00|2193|2187|2188.8|2182.8|2193|2187|2185.8|2179.8|191
1624500000000|2021-06-24 02:00:00|2188.9|2182.9|2185|2179|2188.9|2182.9|2182.8|2176.8|411
1624503600000|2021-06-24 03:00:00|2185.3|2179.3|2185.6|2179.6|2189.1|2183.1|2183.9|2177.9|277
1624507200000|2021-06-24 04:00:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2184.3|2178.3|16
1624510800000|2021-06-24 05:00:00|2185.5|2179.5|2185.5|2179.5|2186.3|2180.3|2182.8|2176.8|292
1624514400000|2021-06-24 06:00:00|2185.9|2179.9|2192.5|2186.5|2193.6|2187.6|2184|2178|385
1624518000000|2021-06-24 07:00:00|2193.1|2187.1|2203.1|2197.1|2204|2198|2193.1|2187.1|309
1624521600000|2021-06-24 08:00:00|2203.9|2197.9|2207.4|2201.4|2211.6|2205.6|2200.1|2194.1|187
1624525200000|2021-06-24 09:00:00|2207.1|2201.1|2203.9|2197.9|2207.1|2201.1|2198.4|2192.4|171
1624528800000|2021-06-24 10:00:00|2204.3|2198.3|2207.4|2201.4|2211.6|2205.6|2204.3|2198.3|113
1624532400000|2021-06-24 11:00:00|2207.9|2201.9|2210.1|2204.1|2212.5|2206.5|2205.1|2199.1|250
1624536000000|2021-06-24 12:00:00|2210.4|2204.4|2208.9|2202.9|2212.9|2206.9|2208.6|2202.6|234
1624539600000|2021-06-24 13:00:00|2208.8|2202.8|2213|2207|2214.1|2208.1|2204.6|2198.6|483
1624543200000|2021-06-24 14:00:00|2213.1|2207.1|2222.6|2216.6|2226.3|2220.3|2213.1|2207.1|430
1624546800000|2021-06-24 15:00:00|2222.9|2216.9|2220.4|2214.4|2230.6|2224.6|2217.1|2211.1|493
1624550400000|2021-06-24 16:00:00|2220.5|2214.5|2222.9|2216.9|2223.1|2217.1|2217.9|2211.9|154
1624579200000|2021-06-25 00:00:00|2223.3|2217.3|2225|2219|2225.5|2219.5|2223.3|2217.3|16
1624582800000|2021-06-25 01:00:00|2226.8|2220.8|2223.3|2217.3|2228.3|2222.3|2222|2216|216
1624586400000|2021-06-25 02:00:00|2222.9|2216.9|2225.3|2219.3|2225.8|2219.8|2222.3|2216.3|75
1624590000000|2021-06-25 03:00:00|2224.8|2218.8|2219.5|2213.5|2225.3|2219.3|2219.3|2213.3|79
1624593600000|2021-06-25 04:00:00|2219.6|2213.6|2219.8|2213.8|2223.3|2217.3|2216.9|2210.9|71
1624597200000|2021-06-25 05:00:00|2219.9|2213.9|2220.5|2214.5|2220.5|2214.5|2216.8|2210.8|160
1624600800000|2021-06-25 06:00:00|2220.8|2214.8|2223.4|2217.4|2232|2226|2218|2212|662
1624604400000|2021-06-25 07:00:00|2223.6|2217.6|2221|2215|2228.8|2222.8|2218.5|2212.5|417
1624608000000|2021-06-25 08:00:00|2220.9|2214.9|2222.1|2216.1|2227.1|2221.1|2213.4|2207.4|235
1624611600000|2021-06-25 09:00:00|2222|2216|2228.4|2222.4|2228.9|2222.9|2220.5|2214.5|172
1624615200000|2021-06-25 10:00:00|2228.1|2222.1|2226.6|2220.6|2230.6|2224.6|2226.6|2220.6|121
1624618800000|2021-06-25 11:00:00|2226.9|2220.9|2225.4|2219.4|2231.4|2225.4|2220.6|2214.6|277
1624622400000|2021-06-25 12:00:00|2226|2220|2227.4|2221.4|2230.4|2224.4|2225.4|2219.4|331
1624626000000|2021-06-25 13:00:00|2227.3|2221.3|2232.4|2226.4|2235.1|2229.1|2225.5|2219.5|896
1624629600000|2021-06-25 14:00:00|2231.9|2225.9|2231.9|2225.9|2236.6|2230.6|2227.1|2221.1|998
1624633200000|2021-06-25 15:00:00|2232.1|2226.1|2227.1|2221.1|2235.9|2229.9|2218.4|2212.4|811
1624636800000|2021-06-25 16:00:00|2226.9|2220.9|2230.4|2224.4|2231.9|2225.9|2226.4|2220.4|199
1624838400000|2021-06-28 00:00:00|2237|2223.5|2227|2221|2237|2226.8|2227|2221|18
1624842000000|2021-06-28 01:00:00|2227.3|2221.3|2207.5|2201.5|2227.3|2221.3|2207.5|2201.5|411
1624845600000|2021-06-28 02:00:00|2207.3|2201.3|2202|2196|2207.3|2201.3|2196.3|2190.3|440
1624849200000|2021-06-28 03:00:00|2201.9|2195.9|2199.5|2193.5|2201.9|2195.9|2195.8|2189.8|334
1624852800000|2021-06-28 04:00:00|2199.4|2193.4|2199.6|2193.6|2200.4|2194.4|2197.8|2191.8|74
1624856400000|2021-06-28 05:00:00|2199.5|2193.5|2203.4|2197.4|2205|2199|2198.3|2192.3|350
1624860000000|2021-06-28 06:00:00|2203.5|2197.5|2212.9|2206.9|2215.6|2209.6|2203.3|2197.3|405
1624863600000|2021-06-28 07:00:00|2213.1|2207.1|2214.1|2208.1|2225.4|2219.4|2211.4|2205.4|306
1624867200000|2021-06-28 08:00:00|2214.3|2208.3|2226.6|2220.6|2230.6|2224.6|2214.3|2208.3|383
1624870800000|2021-06-28 09:00:00|2226.9|2220.9|2232.4|2226.4|2235.4|2229.4|2226.9|2220.9|365
1624874400000|2021-06-28 10:00:00|2232.6|2226.6|2233.9|2227.9|2235.6|2229.6|2229.4|2223.4|231
1624878000000|2021-06-28 11:00:00|2234|2228|2231.9|2225.9|2236.1|2230.1|2227.1|2221.1|412
1624881600000|2021-06-28 12:00:00|2232.1|2226.1|2229.3|2223.3|2237.4|2231.4|2228.6|2222.6|333
1624885200000|2021-06-28 13:00:00|2229|2223|2213.9|2207.9|2237.6|2231.6|2213.6|2207.6|1111
1624888800000|2021-06-28 14:00:00|2214.4|2208.4|2216.5|2210.5|2220.1|2214.1|2208.9|2202.9|622
1624892400000|2021-06-28 15:00:00|2216.6|2210.6|2239.5|2233.5|2241.1|2235.1|2216.6|2210.6|798
1624896000000|2021-06-28 16:00:00|2239.6|2233.6|2244.1|2238.1|2244.8|2238.8|2237.9|2231.9|221
1624924800000|2021-06-29 00:00:00|2241|2235|2239.3|2233.3|2247.3|2241.3|2238.8|2232.8|84
1624928400000|2021-06-29 01:00:00|2239.5|2233.5|2242|2236|2246|2240|2238.4|2232.4|435
1624932000000|2021-06-29 02:00:00|2242.5|2236.5|2242.8|2236.8|2245.5|2239.5|2241.8|2235.8|181
1624935600000|2021-06-29 03:00:00|2243|2237|2242.8|2236.8|2244.5|2238.5|2241.3|2235.3|109
1624939200000|2021-06-29 04:00:00|2243|2237|2244.5|2238.5|2244.8|2238.8|2241.8|2235.8|18
1624942800000|2021-06-29 05:00:00|2244.6|2238.6|2250.5|2244.5|2250.6|2244.6|2244.4|2238.4|103
1624946400000|2021-06-29 06:00:00|2249.4|2243.4|2255.4|2249.4|2255.6|2249.6|2246.5|2240.5|187
1624950000000|2021-06-29 07:00:00|2255.6|2249.6|2245.4|2239.4|2256.5|2250.5|2242.9|2236.9|276
1624953600000|2021-06-29 08:00:00|2245.5|2239.5|2249.6|2243.6|2253.6|2247.6|2244.6|2238.6|346
1624957200000|2021-06-29 09:00:00|2249.8|2243.8|2269.9|2263.9|2273.4|2267.4|2248.1|2242.1|430
1624960800000|2021-06-29 10:00:00|2269.4|2263.4|2280.6|2274.6|2285.1|2279.1|2268.9|2262.9|332
1624964400000|2021-06-29 11:00:00|2282.3|2276.3|2279.9|2273.9|2288.1|2282.1|2274.6|2268.6|410
1624968000000|2021-06-29 12:00:00|2279.6|2273.6|2283.9|2277.9|2287.4|2281.4|2277.6|2271.6|517
1624971600000|2021-06-29 13:00:00|2283.1|2277.1|2311.4|2305.4|2316.4|2310.4|2281.4|2275.4|1033
1624975200000|2021-06-29 14:00:00|2311.9|2305.9|2315.1|2309.1|2318.8|2312.8|2303.8|2297.8|704
1624978800000|2021-06-29 15:00:00|2314.9|2308.9|2297|2291|2325.1|2319.1|2293.3|2287.3|928
1624982400000|2021-06-29 16:00:00|2297.1|2291.1|2300.1|2294.1|2304.5|2298.5|2295.6|2289.6|163
1625011200000|2021-06-30 00:00:00|2291.6|2285.6|2303.6|2297.6|2306.4|2300.4|2291.6|2285.6|40
1625014800000|2021-06-30 01:00:00|2303.9|2297.9|2325.5|2319.5|2326.4|2320.4|2303.9|2297.9|295
1625018400000|2021-06-30 02:00:00|2325.4|2319.4|2315.9|2309.9|2327.5|2321.5|2315|2309|256
1625022000000|2021-06-30 03:00:00|2313.6|2307.6|2317.5|2311.5|2320.1|2314.1|2313.3|2307.3|207
1625025600000|2021-06-30 04:00:00|2317.9|2311.9|2320.6|2314.6|2324.6|2318.6|2317.3|2311.3|42
1625029200000|2021-06-30 05:00:00|2320.9|2314.9|2324|2318|2325.5|2319.5|2316.9|2310.9|222
1625032800000|2021-06-30 06:00:00|2324.3|2318.3|2341.6|2335.6|2342.5|2336.5|2320.5|2314.5|372
1625036400000|2021-06-30 07:00:00|2340.9|2334.9|2337.9|2331.9|2344.3|2338.3|2329.4|2323.4|430
1625040000000|2021-06-30 08:00:00|2337.6|2331.6|2334.9|2328.9|2346.6|2340.6|2333.5|2327.5|511
1625043600000|2021-06-30 09:00:00|2334.5|2328.5|2312|2306|2339.9|2333.9|2310.9|2304.9|607
1625047200000|2021-06-30 10:00:00|2311.8|2305.8|2300.8|2294.8|2313.3|2307.3|2289.8|2283.8|599
1625050800000|2021-06-30 11:00:00|2301|2295|2308.6|2302.6|2312.6|2306.6|2296.6|2290.6|579
1625054400000|2021-06-30 12:00:00|2308.4|2302.4|2302.6|2296.6|2311.3|2305.3|2294.5|2288.5|511
1625058000000|2021-06-30 13:00:00|2302.9|2296.9|2295.8|2289.8|2321.4|2315.4|2294.5|2288.5|938
1625061600000|2021-06-30 14:00:00|2296|2290|2297.4|2291.4|2302.6|2296.6|2279.8|2273.8|623
1625065200000|2021-06-30 15:00:00|2296.1|2290.1|2276.4|2270.4|2297.1|2291.1|2273.9|2267.9|629
1625068800000|2021-06-30 16:00:00|2276.3|2270.3|2275|2269|2276.5|2270.5|2270.6|2264.6|158
1625097600000|2021-07-01 00:00:00|2266.8|2260.8|2262.5|2256.5|2269.6|2263.6|2260|2254|64
1625101200000|2021-07-01 01:00:00|2262.8|2256.8|2273.8|2267.8|2277.6|2271.6|2262.5|2256.5|359
1625104800000|2021-07-01 02:00:00|2274|2268|2268.1|2262.1|2274.4|2268.4|2267.5|2261.5|163
1625108400000|2021-07-01 03:00:00|2267.9|2261.9|2260.6|2254.6|2268|2262|2254.6|2248.6|204
1625112000000|2021-07-01 04:00:00|2260.4|2254.4|2257.3|2251.3|2260.5|2254.5|2256.9|2250.9|15
1625115600000|2021-07-01 05:00:00|2256.9|2250.9|2263.3|2257.3|2265.5|2259.5|2254.1|2248.1|160
1625119200000|2021-07-01 06:00:00|2263.5|2257.5|2265.8|2259.8|2269.3|2263.3|2257|2251|208
1625122800000|2021-07-01 07:00:00|2265.3|2259.3|2264.3|2258.3|2269|2263|2263|2257|288
1625126400000|2021-07-01 08:00:00|2264.5|2258.5|2246.5|2240.5|2268|2262|2243.8|2237.8|359
1625130000000|2021-07-01 09:00:00|2246.8|2240.8|2235.8|2229.8|2250.8|2244.8|2233.5|2227.5|385
1625133600000|2021-07-01 10:00:00|2236|2230|2240.5|2234.5|2245.5|2239.5|2233.8|2227.8|326
1625137200000|2021-07-01 11:00:00|2240.3|2234.3|2247|2241|2247.3|2241.3|2235|2229|484
1625140800000|2021-07-01 12:00:00|2246.8|2240.8|2255|2249|2255.5|2249.5|2245.3|2239.3|452
1625144400000|2021-07-01 13:00:00|2255.3|2249.3|2254.8|2248.8|2260.5|2254.5|2252.3|2246.3|546
1625148000000|2021-07-01 14:00:00|2254.5|2248.5|2254|2248|2258|2252|2237.3|2231.3|520
1625151600000|2021-07-01 15:00:00|2253.8|2247.8|2268|2262|2275.5|2269.5|2250.8|2244.8|584
1625155200000|2021-07-01 16:00:00|2267.8|2261.8|2256.1|2250.1|2270.3|2264.3|2255.9|2249.9|122
1625184000000|2021-07-02 00:00:00|2274.5|2268.5|2264.3|2258.3|2274.5|2268.5|2264.3|2258.3|41
1625187600000|2021-07-02 01:00:00|2264|2258|2253.3|2247.3|2266.5|2260.5|2251|2245|247
1625191200000|2021-07-02 02:00:00|2253|2247|2253.8|2247.8|2254.5|2248.5|2250.8|2244.8|33
1625194800000|2021-07-02 03:00:00|2253.5|2247.5|2249.8|2243.8|2254.5|2248.5|2249|2243|58
1625198400000|2021-07-02 04:00:00|2249.3|2243.3|2249.8|2243.8|2250.5|2244.5|2249.3|2243.3|29
1625202000000|2021-07-02 05:00:00|2250|2244|2249.5|2243.5|2252.5|2246.5|2248.5|2242.5|44
1625205600000|2021-07-02 06:00:00|2249|2243|2258.9|2252.9|2258.9|2252.9|2245.5|2239.5|94
1625209200000|2021-07-02 07:00:00|2259.6|2253.6|2269|2263|2271.3|2265.3|2258.5|2252.5|197
1625212800000|2021-07-02 08:00:00|2269.3|2263.3|2268.8|2262.8|2270|2264|2264.3|2258.3|174
1625216400000|2021-07-02 09:00:00|2268.5|2262.5|2271.3|2265.3|2271.3|2265.3|2265|2259|234
1625220000000|2021-07-02 10:00:00|2271.5|2265.5|2287|2281|2288|2282|2271.5|2265.5|235
1625223600000|2021-07-02 11:00:00|2287.3|2281.3|2287.8|2281.8|2295|2289|2284.8|2278.8|370
1625227200000|2021-07-02 12:00:00|2288|2282|2289.8|2283.8|2300.8|2294.8|2287.5|2281.5|441
1625230800000|2021-07-02 13:00:00|2289.5|2283.5|2278.5|2272.5|2292.8|2286.8|2272.8|2266.8|802
1625234400000|2021-07-02 14:00:00|2278.8|2272.8|2292|2286|2292.8|2286.8|2278.5|2272.5|341
1625238000000|2021-07-02 15:00:00|2291.8|2285.8|2305.5|2299.5|2309.3|2303.3|2288.3|2282.3|586
1625241600000|2021-07-02 16:00:00|2305|2299|2310.4|2304.4|2310.4|2304.4|2302|2296|112
1625443200000|2021-07-05 00:00:00|2300.8|2289.5|2299.5|2293.5|2305|2299|2299.3|2289.5|30
1625446800000|2021-07-05 01:00:00|2297.8|2291.8|2299|2293|2299|2293|2283.5|2277.5|454
1625450400000|2021-07-05 02:00:00|2299.3|2293.3|2299.3|2293.3|2302.3|2296.3|2295.5|2289.5|165
1625454000000|2021-07-05 03:00:00|2299.5|2293.5|2296|2290|2301.8|2295.8|2296|2290|186
1625457600000|2021-07-05 04:00:00|2295.8|2289.8|2298.5|2292.5|2298.8|2292.8|2295.8|2289.8|14
1625461200000|2021-07-05 05:00:00|2298.3|2292.3|2303|2297|2303.3|2297.3|2298.3|2292.3|89
1625464800000|2021-07-05 06:00:00|2303.3|2297.3|2300.8|2294.8|2313.3|2307.3|2299.8|2293.8|263
1625468400000|2021-07-05 07:00:00|2300.5|2294.5|2309.5|2303.5|2313.8|2307.8|2295|2289|188
1625472000000|2021-07-05 08:00:00|2307.5|2301.5|2315.5|2309.5|2317.5|2311.5|2306.5|2300.5|320
1625475600000|2021-07-05 09:00:00|2316.3|2310.3|2320|2314|2331|2325|2310.5|2304.5|287
1625479200000|2021-07-05 10:00:00|2320.5|2314.5|2318.8|2312.8|2321.3|2315.3|2315.8|2309.8|229
1625482800000|2021-07-05 11:00:00|2319|2313|2314.8|2308.8|2320|2314|2314|2308|249
1625486400000|2021-07-05 12:00:00|2315.3|2309.3|2310.8|2304.8|2317|2311|2310.3|2304.3|223
1625490000000|2021-07-05 13:00:00|2311|2305|2295.5|2289.5|2315.8|2309.8|2294.3|2288.3|320
1625493600000|2021-07-05 14:00:00|2295.8|2289.8|2294.8|2288.8|2302.8|2296.8|2293.8|2287.8|223
1625497200000|2021-07-05 15:00:00|2295|2289|2287.5|2281.5|2297.8|2291.8|2285.8|2279.8|213
1625500800000|2021-07-05 16:00:00|2287.8|2281.8|2286.6|2280.6|2288.8|2282.8|2285.8|2279.8|47
1625529600000|2021-07-06 00:00:00|2288.1|2282.1|2289|2283|2291.5|2285.5|2288.1|2282.1|8
1625533200000|2021-07-06 01:00:00|2288.8|2282.8|2288|2282|2291.3|2285.3|2286|2280|144
1625536800000|2021-07-06 02:00:00|2287.8|2281.8|2288|2282|2291.8|2285.8|2287.3|2281.3|27
1625540400000|2021-07-06 03:00:00|2287.8|2281.8|2289|2283|2289.5|2283.5|2287.8|2281.8|29
1625544000000|2021-07-06 04:00:00|2289.5|2283.5|2286.3|2280.3|2290|2284|2286.3|2280.3|10
1625547600000|2021-07-06 05:00:00|2286|2280|2288.3|2282.3|2288.3|2282.3|2285.3|2279.3|88
1625551200000|2021-07-06 06:00:00|2288|2282|2300.9|2294.9|2301.4|2295.4|2287.8|2281.8|181
1625554800000|2021-07-06 07:00:00|2302|2296|2311.9|2305.9|2314.4|2308.4|2301.3|2295.3|240
1625558400000|2021-07-06 08:00:00|2312.1|2306.1|2317.4|2311.4|2319.8|2313.8|2312.1|2306.1|254
1625562000000|2021-07-06 09:00:00|2317.6|2311.6|2316.3|2310.3|2319.9|2313.9|2315.3|2309.3|155
1625565600000|2021-07-06 10:00:00|2315.6|2309.6|2316.9|2310.9|2318.4|2312.4|2314.4|2308.4|85
1625569200000|2021-07-06 11:00:00|2317.1|2311.1|2316.6|2310.6|2318.5|2312.5|2308.6|2302.6|264
1625572800000|2021-07-06 12:00:00|2316.8|2310.8|2312.1|2306.1|2322.4|2316.4|2310.6|2304.6|397
1625576400000|2021-07-06 13:00:00|2311.9|2305.9|2307.1|2301.1|2315.4|2309.4|2302.4|2296.4|750
1625580000000|2021-07-06 14:00:00|2306.9|2300.9|2293.3|2287.3|2306.9|2300.9|2284.4|2278.4|734
1625583600000|2021-07-06 15:00:00|2293.1|2287.1|2294.4|2288.4|2300.4|2294.4|2290.9|2284.9|481
1625587200000|2021-07-06 16:00:00|2294.3|2288.3|2291.9|2285.9|2297.6|2291.6|2291.1|2285.1|196
1625616000000|2021-07-07 00:00:00|2294.4|2288.4|2291.6|2285.6|2297.8|2291.8|2287|2281|92
1625619600000|2021-07-07 01:00:00|2291.8|2285.8|2306.8|2300.8|2307.3|2301.3|2291.8|2285.8|267
1625623200000|2021-07-07 02:00:00|2306.5|2300.5|2308.6|2302.6|2310|2304|2305.9|2299.9|126
1625626800000|2021-07-07 03:00:00|2308.5|2302.5|2309.5|2303.5|2310.5|2304.5|2307|2301|73
1625630400000|2021-07-07 04:00:00|2309.8|2303.8|2310.4|2304.4|2310.4|2304.4|2309.5|2303.5|16
1625634000000|2021-07-07 05:00:00|2310.5|2304.5|2317.6|2311.6|2317.6|2311.6|2310.5|2304.5|47
1625637600000|2021-07-07 06:00:00|2317.5|2311.5|2313.6|2307.6|2318|2312|2312.8|2306.8|81
1625641200000|2021-07-07 07:00:00|2313.4|2307.4|2312|2306|2317.1|2311.1|2309.4|2303.4|400
1625644800000|2021-07-07 08:00:00|2312.1|2306.1|2310.6|2304.6|2314.3|2308.3|2306.8|2300.8|301
1625648400000|2021-07-07 09:00:00|2311|2305|2316.8|2310.8|2316.8|2310.8|2306.5|2300.5|153
1625652000000|2021-07-07 10:00:00|2316.6|2310.6|2312.4|2306.4|2317|2311|2311.4|2305.4|172
1625655600000|2021-07-07 11:00:00|2312.3|2306.3|2314.3|2308.3|2315.6|2309.6|2309.6|2303.6|293
1625659200000|2021-07-07 12:00:00|2314.5|2308.5|2302.6|2296.6|2316.3|2310.3|2297.8|2291.8|550
1625662800000|2021-07-07 13:00:00|2302.5|2296.5|2304.4|2298.4|2318.4|2312.4|2302.5|2296.5|918
1625666400000|2021-07-07 14:00:00|2304.5|2298.5|2298.9|2292.9|2307.1|2301.1|2291.6|2285.6|793
1625670000000|2021-07-07 15:00:00|2298.8|2292.8|2292|2286|2301.9|2295.9|2287.5|2281.5|638
1625673600000|2021-07-07 16:00:00|2292.1|2286.1|2294|2288|2294.4|2288.4|2289.1|2283.1|127
1625702400000|2021-07-08 00:00:00|2292.6|2286.6|2286|2280|2292.6|2286.6|2282.4|2276.4|78
1625706000000|2021-07-08 01:00:00|2286.3|2280.3|2290.5|2284.5|2296.1|2290.1|2286.3|2280.3|468
1625709600000|2021-07-08 02:00:00|2289.8|2283.8|2285|2279|2292.1|2286.1|2282.6|2276.6|321
1625713200000|2021-07-08 03:00:00|2284.8|2278.8|2287.9|2281.9|2288.1|2282.1|2282.3|2276.3|196
1625716800000|2021-07-08 04:00:00|2288.1|2282.1|2293.3|2287.3|2293.3|2287.3|2288.1|2282.1|25
1625720400000|2021-07-08 05:00:00|2293|2287|2284.4|2278.4|2294.9|2288.9|2283.6|2277.6|187
1625724000000|2021-07-08 06:00:00|2284.1|2278.1|2282.3|2276.3|2287.5|2281.5|2278.9|2272.9|158
1625727600000|2021-07-08 07:00:00|2283.1|2277.1|2281.8|2275.8|2284.4|2278.4|2274.8|2268.8|476
1625731200000|2021-07-08 08:00:00|2281.6|2275.6|2270.8|2264.8|2282.6|2276.6|2267.9|2261.9|466
1625734800000|2021-07-08 09:00:00|2271.3|2265.3|2274.8|2268.8|2276.5|2270.5|2270.3|2264.3|281
1625738400000|2021-07-08 10:00:00|2274.5|2268.5|2270.1|2264.1|2276|2270|2268.6|2262.6|372
1625742000000|2021-07-08 11:00:00|2270.4|2264.4|2281.5|2275.5|2285.5|2279.5|2270.4|2264.4|437
1625745600000|2021-07-08 12:00:00|2280.9|2274.9|2285.6|2279.6|2289.1|2283.1|2279.8|2273.8|405
1625749200000|2021-07-08 13:00:00|2286.3|2280.3|2282.5|2276.5|2287.5|2281.5|2275.6|2269.6|1124
1625752800000|2021-07-08 14:00:00|2282.3|2276.3|2280.4|2274.4|2287.3|2281.3|2280.3|2274.3|835
1625756400000|2021-07-08 15:00:00|2280.3|2274.3|2301.1|2295.1|2320.5|2306.6|2280.3|2274.3|695
1625760000000|2021-07-08 16:00:00|2301.3|2295.3|2303.4|2297.4|2304.6|2298.6|2299.1|2293.1|130
1625788800000|2021-07-09 00:00:00|2305|2299|2306.8|2300.8|2308.8|2302.8|2304.8|2298.8|42
1625792400000|2021-07-09 01:00:00|2306.6|2300.6|2295.8|2289.8|2306.6|2300.6|2295.6|2289.6|486
1625796000000|2021-07-09 02:00:00|2295.6|2289.6|2294.5|2288.5|2296|2290|2287.9|2281.9|156
1625799600000|2021-07-09 03:00:00|2294.8|2288.8|2299.3|2293.3|2302.4|2296.4|2292.6|2286.6|177
1625803200000|2021-07-09 04:00:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|5
1625806800000|2021-07-09 05:00:00|2299.3|2293.3|2299.5|2293.5|2306.1|2300.1|2298.8|2292.8|183
1625810400000|2021-07-09 06:00:00|2299.3|2293.3|2295.1|2289.1|2299.3|2293.3|2287|2281|196
1625814000000|2021-07-09 07:00:00|2294.8|2288.8|2300.5|2294.5|2302.1|2296.1|2292.4|2286.4|404
1625817600000|2021-07-09 08:00:00|2300.9|2294.9|2322.1|2316.1|2322.4|2316.4|2298.3|2292.3|458
1625821200000|2021-07-09 09:00:00|2322|2316|2334.4|2328.4|2335.6|2329.6|2320.5|2314.5|602
1625824800000|2021-07-09 10:00:00|2334.6|2328.6|2325.9|2319.9|2335.6|2329.6|2324.4|2318.4|511
1625828400000|2021-07-09 11:00:00|2326.8|2320.8|2331.9|2325.9|2334.6|2328.6|2323.3|2317.3|339
1625832000000|2021-07-09 12:00:00|2330.4|2324.4|2327.4|2321.4|2332.9|2326.9|2327.4|2321.4|441
1625835600000|2021-07-09 13:00:00|2327.5|2321.5|2332.6|2326.6|2334.4|2328.4|2317.8|2311.8|937
1625839200000|2021-07-09 14:00:00|2332.3|2326.3|2338.8|2332.8|2342.9|2336.9|2331|2325|656
1625842800000|2021-07-09 15:00:00|2339.1|2333.1|2334.3|2328.3|2339.6|2333.6|2327.9|2321.9|500
1625846400000|2021-07-09 16:00:00|2334.4|2328.4|2339.4|2333.4|2339.4|2333.4|2333.6|2327.6|91
1626048000000|2021-07-12 00:00:00|2336|2324.8|2335.3|2329.3|2336.6|2330.6|2333|2324.8|22
1626051600000|2021-07-12 01:00:00|2338.8|2332.8|2334.5|2328.5|2342.6|2336.6|2333.3|2327.3|130
1626055200000|2021-07-12 02:00:00|2334.3|2328.3|2332.8|2326.8|2336.8|2330.8|2331|2325|134
1626058800000|2021-07-12 03:00:00|2331.8|2325.8|2334|2328|2337.4|2331.4|2331.5|2325.5|147
1626062400000|2021-07-12 04:00:00|2334.3|2328.3|2334.8|2328.8|2335.9|2329.9|2333.5|2327.5|23
1626066000000|2021-07-12 05:00:00|2333.8|2327.8|2328.5|2322.5|2337.8|2331.8|2327.9|2321.9|328
1626069600000|2021-07-12 06:00:00|2328.3|2322.3|2322.1|2316.1|2331.8|2325.8|2319.4|2313.4|327
1626073200000|2021-07-12 07:00:00|2321.9|2315.9|2321.4|2315.4|2326.3|2320.3|2316.4|2310.4|302
1626076800000|2021-07-12 08:00:00|2320.9|2314.9|2321.1|2315.1|2324.1|2318.1|2318.4|2312.4|344
1626080400000|2021-07-12 09:00:00|2321|2315|2317.6|2311.6|2321|2315|2311.5|2305.5|264
1626084000000|2021-07-12 10:00:00|2317.9|2311.9|2314|2308|2318.9|2312.9|2312.9|2306.9|271
1626087600000|2021-07-12 11:00:00|2314.1|2308.1|2319.9|2313.9|2322.6|2316.6|2313.4|2307.4|380
1626091200000|2021-07-12 12:00:00|2319.6|2313.6|2324|2318|2324.4|2318.4|2317.1|2311.1|304
1626094800000|2021-07-12 13:00:00|2323.6|2317.6|2322.8|2316.8|2328.5|2322.5|2319.1|2313.1|597
1626098400000|2021-07-12 14:00:00|2322.9|2316.9|2327.4|2321.4|2328.6|2322.6|2316.1|2310.1|608
1626102000000|2021-07-12 15:00:00|2327.6|2321.6|2334.3|2328.3|2339.1|2333.1|2326.6|2320.6|553
1626105600000|2021-07-12 16:00:00|2334.1|2328.1|2331.4|2325.4|2338.8|2332.8|2330.9|2324.9|232
1626134400000|2021-07-13 00:00:00|2331.5|2325.5|2330.5|2324.5|2331.5|2325.5|2325.5|2319.5|32
1626138000000|2021-07-13 01:00:00|2330.8|2324.8|2326.3|2320.3|2333.5|2327.5|2323.5|2317.5|140
1626141600000|2021-07-13 02:00:00|2326|2320|2316.5|2310.5|2326.8|2320.8|2316|2310|368
1626145200000|2021-07-13 03:00:00|2316.3|2310.3|2320.8|2314.8|2321.9|2315.9|2314|2308|186
1626148800000|2021-07-13 04:00:00|2321|2315|2322|2316|2322.1|2316.1|2320.5|2314.5|32
1626152400000|2021-07-13 05:00:00|2321.8|2315.8|2315.8|2309.8|2322|2316|2314.3|2308.3|166
1626156000000|2021-07-13 06:00:00|2316.5|2310.5|2319|2313|2320|2314|2315|2309|147
1626159600000|2021-07-13 07:00:00|2319.1|2313.1|2323.4|2317.4|2326.1|2320.1|2318.1|2312.1|260
1626163200000|2021-07-13 08:00:00|2323.5|2317.5|2316.4|2310.4|2325.4|2319.4|2315.6|2309.6|354
1626166800000|2021-07-13 09:00:00|2316.1|2310.1|2307.6|2301.6|2316.9|2310.9|2305.6|2299.6|305
1626170400000|2021-07-13 10:00:00|2307.8|2301.8|2307.4|2301.4|2312.5|2306.5|2306.9|2300.9|295
1626174000000|2021-07-13 11:00:00|2307.1|2301.1|2309.6|2303.6|2309.9|2303.9|2296.6|2290.6|514
1626177600000|2021-07-13 12:00:00|2309.5|2303.5|2306.1|2300.1|2315.1|2309.1|2305.4|2299.4|502
1626181200000|2021-07-13 13:00:00|2305.9|2299.9|2310.3|2304.3|2313.4|2307.4|2300.4|2294.4|970
1626184800000|2021-07-13 14:00:00|2310.1|2304.1|2312.4|2306.4|2315.6|2309.6|2300.5|2294.5|664
1626188400000|2021-07-13 15:00:00|2312.6|2306.6|2314.6|2308.6|2319.1|2313.1|2310.9|2304.9|618
1626192000000|2021-07-13 16:00:00|2314.9|2308.9|2312.9|2306.9|2314.9|2308.9|2311.6|2305.6|62
1626220800000|2021-07-14 00:00:00|2313.1|2307.1|2309.8|2303.8|2313.1|2307.1|2308.9|2302.9|14
1626224400000|2021-07-14 01:00:00|2309.6|2303.6|2301.5|2295.5|2309.6|2303.6|2301.5|2295.5|283
1626228000000|2021-07-14 02:00:00|2302.8|2296.8|2301.8|2295.8|2302.8|2296.8|2296.5|2290.5|155
1626231600000|2021-07-14 03:00:00|2302|2296|2299.8|2293.8|2305.5|2299.5|2298.1|2292.1|167
1626235200000|2021-07-14 04:00:00|2299.3|2293.3|2298.3|2292.3|2299.6|2293.6|2298|2292|17
1626238800000|2021-07-14 05:00:00|2298|2292|2296|2290|2300.8|2294.8|2295|2289|59
1626242400000|2021-07-14 06:00:00|2296.3|2290.3|2299.6|2293.6|2302.3|2296.3|2291.4|2285.4|283
1626246000000|2021-07-14 07:00:00|2299.1|2293.1|2299.6|2293.6|2304|2298|2294.1|2288.1|264
1626249600000|2021-07-14 08:00:00|2299.4|2293.4|2294.1|2288.1|2300.6|2294.6|2293.5|2287.5|258
1626253200000|2021-07-14 09:00:00|2293.9|2287.9|2294.9|2288.9|2295.3|2289.3|2293.5|2287.5|169
1626256800000|2021-07-14 10:00:00|2294.8|2288.8|2294.9|2288.9|2299.5|2293.5|2294.4|2288.4|144
1626260400000|2021-07-14 11:00:00|2294.8|2288.8|2305.1|2299.1|2306.4|2300.4|2294.1|2288.1|322
1626264000000|2021-07-14 12:00:00|2305.4|2299.4|2308.9|2302.9|2312.1|2306.1|2303.9|2297.9|364
1626267600000|2021-07-14 13:00:00|2309.1|2303.1|2305.8|2299.8|2315.9|2309.9|2305.4|2299.4|735
1626271200000|2021-07-14 14:00:00|2305.1|2299.1|2306.4|2300.4|2312.3|2306.3|2303.4|2297.4|379
1626274800000|2021-07-14 15:00:00|2306.9|2300.9|2297.8|2291.8|2308.6|2302.6|2295.4|2289.4|562
1626278400000|2021-07-14 16:00:00|2297.6|2291.6|2298.5|2292.5|2299.9|2293.9|2294.8|2288.8|89
1626307200000|2021-07-15 00:00:00|2299.3|2293.3|2300.1|2294.1|2300.6|2294.6|2298.8|2292.8|18
1626310800000|2021-07-15 01:00:00|2298.6|2292.6|2319.1|2313.1|2322.4|2316.4|2296.3|2290.3|569
1626314400000|2021-07-15 02:00:00|2319.4|2313.4|2320.9|2314.9|2323.3|2317.3|2319.4|2313.4|103
1626318000000|2021-07-15 03:00:00|2321.1|2315.1|2314.9|2308.9|2321.4|2315.4|2311.3|2305.3|61
1626321600000|2021-07-15 04:00:00|2314.1|2308.1|2314.9|2308.9|2315.5|2309.5|2313.9|2307.9|27
1626325200000|2021-07-15 05:00:00|2315.1|2309.1|2324.6|2318.6|2325.5|2319.5|2315.1|2309.1|225
1626328800000|2021-07-15 06:00:00|2324.9|2318.9|2321.3|2315.3|2325.6|2319.6|2319.6|2313.6|147
1626332400000|2021-07-15 07:00:00|2320.9|2314.9|2308.5|2302.5|2326.1|2320.1|2307.1|2301.1|242
1626336000000|2021-07-15 08:00:00|2308.3|2302.3|2309.1|2303.1|2314.3|2308.3|2308.3|2302.3|257
1626339600000|2021-07-15 09:00:00|2308.9|2302.9|2310|2304|2311.4|2305.4|2305.5|2299.5|271
1626343200000|2021-07-15 10:00:00|2310.3|2304.3|2307.6|2301.6|2310.3|2304.3|2305.8|2299.8|215
1626346800000|2021-07-15 11:00:00|2307.4|2301.4|2317.6|2311.6|2318.3|2312.3|2305|2299|540
1626350400000|2021-07-15 12:00:00|2317.9|2311.9|2316.5|2310.5|2321.8|2315.8|2315.5|2309.5|349
1626354000000|2021-07-15 13:00:00|2316.3|2310.3|2325.8|2319.8|2326.8|2320.8|2315.5|2309.5|648
1626357600000|2021-07-15 14:00:00|2326|2320|2327.8|2321.8|2330|2324|2321.1|2315.1|469
1626361200000|2021-07-15 15:00:00|2328|2322|2329|2323|2333|2327|2324.6|2318.6|682
1626364800000|2021-07-15 16:00:00|2328.6|2322.6|2329.6|2323.6|2331.3|2325.3|2327.1|2321.1|84
1626393600000|2021-07-16 00:00:00|2325|2319|2331.4|2325.4|2331.6|2325.6|2322.1|2316.1|51
1626397200000|2021-07-16 01:00:00|2330.5|2324.5|2332.1|2326.1|2332.6|2326.6|2326.9|2320.9|162
1626400800000|2021-07-16 02:00:00|2332|2326|2327.6|2321.6|2332|2326|2324.9|2318.9|149
1626404400000|2021-07-16 03:00:00|2328|2322|2325.8|2319.8|2328.8|2322.8|2325|2319|145
1626408000000|2021-07-16 04:00:00|2325.9|2319.9|2326.5|2320.5|2326.5|2320.5|2325.9|2319.9|4
1626411600000|2021-07-16 05:00:00|2326.3|2320.3|2325.6|2319.6|2326.3|2320.3|2322.1|2316.1|63
1626415200000|2021-07-16 06:00:00|2325.5|2319.5|2325.8|2319.8|2329.1|2323.1|2321.4|2315.4|81
1626418800000|2021-07-16 07:00:00|2325.9|2319.9|2328.5|2322.5|2330.1|2324.1|2325.9|2319.9|365
1626422400000|2021-07-16 08:00:00|2328.4|2322.4|2331.1|2325.1|2333.3|2327.3|2323.4|2317.4|359
1626426000000|2021-07-16 09:00:00|2330.9|2324.9|2332.1|2326.1|2333.3|2327.3|2329.3|2323.3|222
1626429600000|2021-07-16 10:00:00|2332.4|2326.4|2332.8|2326.8|2336.4|2330.4|2330.5|2324.5|253
1626433200000|2021-07-16 11:00:00|2332.9|2326.9|2327.8|2321.8|2333|2327|2325.9|2319.9|315
1626436800000|2021-07-16 12:00:00|2327.3|2321.3|2329.1|2323.1|2330.3|2324.3|2325.4|2319.4|262
1626440400000|2021-07-16 13:00:00|2329.6|2323.6|2326.1|2320.1|2330.9|2324.9|2323.5|2317.5|517
1626444000000|2021-07-16 14:00:00|2326.4|2320.4|2323|2317|2327.4|2321.4|2316.3|2310.3|588
1626447600000|2021-07-16 15:00:00|2323.1|2317.1|2324.9|2318.9|2328|2322|2320.3|2314.3|471
1626451200000|2021-07-16 16:00:00|2324.6|2318.6|2320.6|2314.6|2326|2320|2319.6|2313.6|116
1626652800000|2021-07-19 00:00:00|2321|2309.8|2321.9|2315.9|2327.6|2321.6|2321|2309.8|29
1626656400000|2021-07-19 01:00:00|2322.1|2316.1|2322.5|2316.5|2325.4|2319.4|2315.9|2309.9|225
1626660000000|2021-07-19 02:00:00|2322.6|2316.6|2321.4|2315.4|2323.4|2317.4|2321.3|2315.3|62
1626663600000|2021-07-19 03:00:00|2320.5|2314.5|2319.4|2313.4|2320.5|2314.5|2318.8|2312.8|56
1626667200000|2021-07-19 04:00:00|2319.3|2313.3|2316.6|2310.6|2319.3|2313.3|2315.5|2309.5|54
1626670800000|2021-07-19 05:00:00|2316.9|2310.9|2318.8|2312.8|2318.8|2312.8|2316|2310|62
1626674400000|2021-07-19 06:00:00|2318.5|2312.5|2315|2309|2320.4|2314.4|2313|2307|265
1626678000000|2021-07-19 07:00:00|2315.5|2309.5|2299.5|2293.5|2319.4|2313.4|2298.5|2292.5|676
1626681600000|2021-07-19 08:00:00|2299.3|2293.3|2284.8|2278.8|2300.9|2294.9|2284.1|2278.1|568
1626685200000|2021-07-19 09:00:00|2284.6|2278.6|2284.9|2278.9|2287.1|2281.1|2283.6|2277.6|249
1626688800000|2021-07-19 10:00:00|2284.8|2278.8|2280.4|2274.4|2284.9|2278.9|2276.3|2270.3|287
1626692400000|2021-07-19 11:00:00|2281|2275|2286.4|2280.4|2291.6|2285.6|2281|2275|377
1626696000000|2021-07-19 12:00:00|2286|2280|2286.9|2280.9|2288.4|2282.4|2276.8|2270.8|490
1626699600000|2021-07-19 13:00:00|2286.8|2280.8|2289.6|2283.6|2295.8|2289.8|2284.8|2278.8|622
1626703200000|2021-07-19 14:00:00|2289.4|2283.4|2284.9|2278.9|2290.4|2284.4|2283.9|2277.9|416
1626706800000|2021-07-19 15:00:00|2285|2279|2293.3|2287.3|2297.3|2291.3|2279.3|2273.3|568
1626710400000|2021-07-19 16:00:00|2293|2287|2290.1|2284.1|2293|2287|2286.3|2280.3|63
1626739200000|2021-07-20 00:00:00|2292.5|2286.5|2292|2286|2302.8|2296.8|2291.3|2285.3|129
1626742800000|2021-07-20 01:00:00|2292.3|2286.3|2287.5|2281.5|2293.5|2287.5|2283.5|2277.5|108
1626746400000|2021-07-20 02:00:00|2287.3|2281.3|2292.8|2286.8|2293.5|2287.5|2286.8|2280.8|139
1626750000000|2021-07-20 03:00:00|2293.5|2287.5|2293.5|2287.5|2296.3|2290.3|2292.5|2286.5|60
1626753600000|2021-07-20 04:00:00|2293.8|2287.8|2295|2289|2295|2289|2292.5|2286.5|16
1626757200000|2021-07-20 05:00:00|2294.8|2288.8|2292.5|2286.5|2295|2289|2290.8|2284.8|92
1626760800000|2021-07-20 06:00:00|2292|2286|2296.5|2290.5|2297|2291|2287.8|2281.8|229
1626764400000|2021-07-20 07:00:00|2296.8|2290.8|2304.3|2298.3|2308|2302|2296.5|2290.5|367
1626768000000|2021-07-20 08:00:00|2304|2298|2304.3|2298.3|2313.5|2307.5|2302.5|2296.5|224
1626771600000|2021-07-20 09:00:00|2304.5|2298.5|2308.8|2302.8|2310.5|2304.5|2302|2296|164
1626775200000|2021-07-20 10:00:00|2308.5|2302.5|2302|2296|2309.8|2303.8|2301.3|2295.3|263
1626778800000|2021-07-20 11:00:00|2302.3|2296.3|2309.3|2303.3|2309.8|2303.8|2299.3|2293.3|305
1626782400000|2021-07-20 12:00:00|2309.5|2303.5|2305.3|2299.3|2310.8|2304.8|2301.5|2295.5|595
1626786000000|2021-07-20 13:00:00|2305.5|2299.5|2308|2302|2309.3|2303.3|2295.8|2289.8|716
1626789600000|2021-07-20 14:00:00|2307.8|2301.8|2324|2318|2324.3|2318.3|2306|2300|579
1626793200000|2021-07-20 15:00:00|2323.8|2317.8|2330.8|2324.8|2336|2330|2320.5|2314.5|637
1626796800000|2021-07-20 16:00:00|2331|2325|2331.9|2325.9|2332.9|2326.9|2325.8|2319.8|109
1626825600000|2021-07-21 00:00:00|2329.3|2323.3|2331.5|2325.5|2333.3|2327.3|2327.8|2321.8|53
1626829200000|2021-07-21 01:00:00|2331.3|2325.3|2323|2317|2332.8|2326.8|2322.5|2316.5|88
1626832800000|2021-07-21 02:00:00|2323.3|2317.3|2320.5|2314.5|2324.8|2318.8|2320.3|2314.3|57
1626836400000|2021-07-21 03:00:00|2320.3|2314.3|2322.3|2316.3|2323.3|2317.3|2319.8|2313.8|26
1626843600000|2021-07-21 05:00:00|2322|2316|2319.8|2313.8|2325|2319|2319|2313|86
1626847200000|2021-07-21 06:00:00|2320|2314|2313.5|2307.5|2323|2317|2313.5|2307.5|231
1626850800000|2021-07-21 07:00:00|2314.8|2308.8|2314.5|2308.5|2316|2310|2308.5|2302.5|227
1626854400000|2021-07-21 08:00:00|2314.3|2308.3|2332.5|2326.5|2333.3|2327.3|2312.8|2306.8|429
1626858000000|2021-07-21 09:00:00|2332.3|2326.3|2329.3|2323.3|2332.8|2326.8|2325.8|2319.8|368
1626861600000|2021-07-21 10:00:00|2329.5|2323.5|2322|2316|2331.5|2325.5|2320.8|2314.8|232
1626865200000|2021-07-21 11:00:00|2321.8|2315.8|2327.5|2321.5|2331.5|2325.5|2318.5|2312.5|422
1626868800000|2021-07-21 12:00:00|2327.3|2321.3|2320.3|2314.3|2327.5|2321.5|2318|2312|297
1626872400000|2021-07-21 13:00:00|2320|2314|2331.3|2325.3|2333.3|2327.3|2319.5|2313.5|477
1626876000000|2021-07-21 14:00:00|2331.5|2325.5|2330.8|2324.8|2335.8|2329.8|2321.3|2315.3|421
1626879600000|2021-07-21 15:00:00|2331.5|2325.5|2337.3|2331.3|2350.6|2344.6|2331|2325|846
1626883200000|2021-07-21 16:00:00|2336.8|2330.8|2345.1|2339.1|2346.5|2340.5|2336|2330|150
1626912000000|2021-07-22 00:00:00|2347.5|2341.5|2346.3|2340.3|2347.5|2341.5|2344.8|2338.8|19
1626915600000|2021-07-22 01:00:00|2346.8|2340.8|2346.5|2340.5|2347.8|2341.8|2346.3|2340.3|51
1626919200000|2021-07-22 02:00:00|2346.3|2340.3|2344|2338|2347|2341|2343.5|2337.5|31
1626922800000|2021-07-22 03:00:00|2344.3|2338.3|2352.3|2346.3|2352.3|2346.3|2344|2338|75
1626926400000|2021-07-22 04:00:00|2352|2346|2349.8|2343.8|2352.5|2346.5|2349.3|2343.3|44
1626930000000|2021-07-22 05:00:00|2350|2344|2348.3|2342.3|2351.8|2345.8|2346.3|2340.3|157
1626933600000|2021-07-22 06:00:00|2348.5|2342.5|2350.5|2344.5|2352.8|2346.8|2347|2341|141
1626937200000|2021-07-22 07:00:00|2350.3|2344.3|2349.8|2343.8|2352.3|2346.3|2345.8|2339.8|281
1626940800000|2021-07-22 08:00:00|2350|2344|2367.3|2361.3|2369.8|2363.8|2349.8|2343.8|366
1626944400000|2021-07-22 09:00:00|2367.5|2361.5|2373.5|2367.5|2376.5|2370.5|2366.3|2360.3|368
1626948000000|2021-07-22 10:00:00|2373.3|2367.3|2367.5|2361.5|2373.5|2367.5|2354.3|2348.3|211
1626951600000|2021-07-22 11:00:00|2368.5|2362.5|2369.5|2363.5|2377|2371|2363|2357|305
1626955200000|2021-07-22 12:00:00|2370|2364|2374.8|2368.8|2380.3|2374.3|2368.8|2362.8|466
1626958800000|2021-07-22 13:00:00|2374.5|2368.5|2383.3|2377.3|2387|2381|2371.5|2365.5|624
1626962400000|2021-07-22 14:00:00|2383.5|2377.5|2400.8|2394.8|2401.3|2395.3|2380.8|2374.8|583
1626966000000|2021-07-22 15:00:00|2401|2395|2395|2389|2406.8|2400.8|2393.3|2387.3|480
1626969600000|2021-07-22 16:00:00|2395.3|2389.3|2392.6|2386.6|2395.3|2389.3|2388.5|2382.5|107
1626998400000|2021-07-23 00:00:00|2390.8|2384.8|2391|2385|2391.8|2385.8|2389.5|2383.5|35
1627002000000|2021-07-23 01:00:00|2391.3|2385.3|2400|2394|2401.3|2395.3|2391.3|2385.3|188
1627005600000|2021-07-23 02:00:00|2399.8|2393.8|2391.8|2385.8|2399.8|2393.8|2391.3|2385.3|50
1627009200000|2021-07-23 03:00:00|2392.3|2386.3|2383|2377|2398|2392|2383|2377|180
1627012800000|2021-07-23 04:00:00|2382.8|2376.8|2381.5|2375.5|2382.8|2376.8|2378.5|2372.5|23
1627016400000|2021-07-23 05:00:00|2381|2375|2384.8|2378.8|2390.5|2384.5|2380.8|2374.8|204
1627020000000|2021-07-23 06:00:00|2384.3|2378.3|2389.5|2383.5|2391.3|2385.3|2381.5|2375.5|191
1627023600000|2021-07-23 07:00:00|2390|2384|2391.5|2385.5|2393.5|2387.5|2379.3|2373.3|199
1627027200000|2021-07-23 08:00:00|2392|2386|2389.8|2383.8|2401.3|2395.3|2389.3|2383.3|353
1627030800000|2021-07-23 09:00:00|2390.3|2384.3|2388.5|2382.5|2392.8|2386.8|2387.3|2381.3|196
1627034400000|2021-07-23 10:00:00|2388.8|2382.8|2387.5|2381.5|2396.3|2390.3|2383.3|2377.3|212
1627038000000|2021-07-23 11:00:00|2387.8|2381.8|2382.5|2376.5|2387.8|2381.8|2374|2368|451
1627041600000|2021-07-23 12:00:00|2382.8|2376.8|2379.3|2373.3|2387.8|2381.8|2374.8|2368.8|453
1627045200000|2021-07-23 13:00:00|2379|2373|2385|2379|2388|2382|2374.5|2368.5|676
1627048800000|2021-07-23 14:00:00|2385.3|2379.3|2376.3|2370.3|2389.3|2383.3|2376.3|2370.3|329
1627052400000|2021-07-23 15:00:00|2376|2370|2379|2373|2381.8|2375.8|2371.5|2365.5|564
1627056000000|2021-07-23 16:00:00|2379.3|2373.3|2370.4|2364.4|2379.3|2373.3|2368.6|2362.6|112
1627257600000|2021-07-26 00:00:00|2376|2364.8|2375|2369|2378.8|2372.8|2373.8|2364.8|22
1627261200000|2021-07-26 01:00:00|2374.5|2368.5|2374.5|2368.5|2377.8|2371.8|2368.5|2362.5|256
1627264800000|2021-07-26 02:00:00|2374.8|2368.8|2371.3|2365.3|2380|2374|2370.8|2364.8|67
1627268400000|2021-07-26 03:00:00|2371|2365|2367.3|2361.3|2371|2365|2365.5|2359.5|38
1627272000000|2021-07-26 04:00:00|2367.5|2361.5|2371.8|2365.8|2372|2366|2367.5|2361.5|115
1627275600000|2021-07-26 05:00:00|2371.5|2365.5|2363|2357|2371.5|2365.5|2362|2356|114
1627279200000|2021-07-26 06:00:00|2362.8|2356.8|2359|2353|2363.3|2357.3|2350.5|2344.5|290
1627282800000|2021-07-26 07:00:00|2358.8|2352.8|2358|2352|2365|2359|2354|2348|309
1627286400000|2021-07-26 08:00:00|2358.3|2352.3|2373|2367|2373.3|2367.3|2354.3|2348.3|356
1627290000000|2021-07-26 09:00:00|2372|2366|2382.8|2376.8|2385.3|2379.3|2369.3|2363.3|214
1627293600000|2021-07-26 10:00:00|2383.5|2377.5|2382.3|2376.3|2390.3|2384.3|2381|2375|238
1627297200000|2021-07-26 11:00:00|2382.8|2376.8|2386.8|2380.8|2391|2385|2380.8|2374.8|289
1627300800000|2021-07-26 12:00:00|2386.3|2380.3|2379.8|2373.8|2386.8|2380.8|2378|2372|377
1627304400000|2021-07-26 13:00:00|2379.5|2373.5|2377.5|2371.5|2381.5|2375.5|2365.3|2359.3|695
1627308000000|2021-07-26 14:00:00|2378|2372|2379.8|2373.8|2384.5|2378.5|2370.3|2364.3|487
1627311600000|2021-07-26 15:00:00|2380|2374|2372.3|2366.3|2383.3|2377.3|2370|2364|358
1627315200000|2021-07-26 16:00:00|2372|2366|2370.1|2364.1|2379.5|2373.5|2368.8|2362.8|165
1627344000000|2021-07-27 00:00:00|2370|2364|2369.5|2363.5|2372.5|2366.5|2369.5|2363.5|13
1627347600000|2021-07-27 01:00:00|2370|2364|2364.3|2358.3|2372.5|2366.5|2364|2358|170
1627351200000|2021-07-27 02:00:00|2364.5|2358.5|2364.8|2358.8|2365.3|2359.3|2364|2358|26
1627354800000|2021-07-27 03:00:00|2364.5|2358.5|2366.3|2360.3|2367.3|2361.3|2363.3|2357.3|46
1627358400000|2021-07-27 04:00:00|2365.5|2359.5|2367|2361|2367.5|2361.5|2365.5|2359.5|25
1627362000000|2021-07-27 05:00:00|2367.5|2361.5|2364|2358|2367.8|2361.8|2363.3|2357.3|121
1627365600000|2021-07-27 06:00:00|2363.8|2357.8|2359.5|2353.5|2363.8|2357.8|2355.5|2349.5|246
1627369200000|2021-07-27 07:00:00|2359.8|2353.8|2362.8|2356.8|2363|2357|2353|2347|505
1627372800000|2021-07-27 08:00:00|2362.3|2356.3|2353|2347|2369.8|2363.8|2352.8|2346.8|556
1627376400000|2021-07-27 09:00:00|2352.8|2346.8|2366.5|2360.5|2368.8|2362.8|2352.8|2346.8|333
1627380000000|2021-07-27 10:00:00|2366.3|2360.3|2360.3|2354.3|2369.5|2363.5|2357.3|2351.3|353
1627383600000|2021-07-27 11:00:00|2360|2354|2355.3|2349.3|2360|2354|2352.5|2346.5|429
1627387200000|2021-07-27 12:00:00|2355.5|2349.5|2358.5|2352.5|2364.5|2358.5|2354|2348|429
1627390800000|2021-07-27 13:00:00|2359.3|2353.3|2355|2349|2359.5|2353.5|2346.8|2340.8|814
1627394400000|2021-07-27 14:00:00|2354.8|2348.8|2352.5|2346.5|2360|2354|2350.5|2344.5|609
1627398000000|2021-07-27 15:00:00|2352.8|2346.8|2338.8|2332.8|2354.8|2348.8|2333|2327|623
1627401600000|2021-07-27 16:00:00|2338.5|2332.5|2335.4|2329.4|2341.4|2335.4|2335.4|2329.4|105
1627430400000|2021-07-28 00:00:00|2342|2336|2341|2335|2342.3|2336.3|2339.5|2333.5|30
1627434000000|2021-07-28 01:00:00|2341.3|2335.3|2338|2332|2341.5|2335.5|2337|2331|56
1627437600000|2021-07-28 02:00:00|2337.8|2331.8|2340|2334|2340.8|2334.8|2334.8|2328.8|95
1627441200000|2021-07-28 03:00:00|2339.8|2333.8|2340.3|2334.3|2341.3|2335.3|2338.3|2332.3|62
1627444800000|2021-07-28 04:00:00|2340|2334|2339.8|2333.8|2340|2334|2339.8|2333.8|2
1627448400000|2021-07-28 05:00:00|2339.5|2333.5|2332.5|2326.5|2339.5|2333.5|2332.5|2326.5|67
1627452000000|2021-07-28 06:00:00|2332.3|2326.3|2332.5|2326.5|2333.8|2327.8|2329.3|2323.3|66
1627455600000|2021-07-28 07:00:00|2332.3|2326.3|2352.5|2346.5|2353.3|2347.3|2328.3|2322.3|416
1627459200000|2021-07-28 08:00:00|2352.8|2346.8|2359.8|2353.8|2361.3|2355.3|2348|2342|683
1627462800000|2021-07-28 09:00:00|2359.3|2353.3|2345.8|2339.8|2359.3|2353.3|2343.5|2337.5|373
1627466400000|2021-07-28 10:00:00|2346|2340|2338.8|2332.8|2347.5|2341.5|2336.3|2330.3|367
1627470000000|2021-07-28 11:00:00|2338|2332|2346.5|2340.5|2350.5|2344.5|2335.8|2329.8|419
1627473600000|2021-07-28 12:00:00|2346.3|2340.3|2344|2338|2349|2343|2340.5|2334.5|493
1627477200000|2021-07-28 13:00:00|2343.8|2337.8|2349.3|2343.3|2356.5|2350.5|2341.3|2335.3|596
1627480800000|2021-07-28 14:00:00|2350.5|2344.5|2343.5|2337.5|2357|2351|2340.8|2334.8|655
1627484400000|2021-07-28 15:00:00|2343.3|2337.3|2355|2349|2355|2349|2342.3|2336.3|429
1627488000000|2021-07-28 16:00:00|2355.3|2349.3|2349.4|2343.4|2355.5|2349.5|2349.1|2343.1|84
1627516800000|2021-07-29 00:00:00|2351.8|2345.8|2343.3|2337.3|2351.8|2345.8|2342|2336|33
1627520400000|2021-07-29 01:00:00|2343.5|2337.5|2346.3|2340.3|2350.5|2344.5|2343.5|2337.5|88
1627524000000|2021-07-29 02:00:00|2345.8|2339.8|2346.3|2340.3|2348|2342|2343.5|2337.5|131
1627527600000|2021-07-29 03:00:00|2346|2340|2344.5|2338.5|2347|2341|2343.5|2337.5|52
1627531200000|2021-07-29 04:00:00|2344.8|2338.8|2347.8|2341.8|2347.8|2341.8|2344.8|2338.8|15
1627534800000|2021-07-29 05:00:00|2347.3|2341.3|2354.8|2348.8|2356.5|2350.5|2347.3|2341.3|113
1627538400000|2021-07-29 06:00:00|2355|2349|2359.3|2353.3|2362|2356|2354.8|2348.8|139
1627542000000|2021-07-29 07:00:00|2359.8|2353.8|2363.8|2357.8|2365.5|2359.5|2357.5|2351.5|248
1627545600000|2021-07-29 08:00:00|2363.5|2357.5|2371.5|2365.5|2373|2367|2360.8|2354.8|250
1627549200000|2021-07-29 09:00:00|2371.8|2365.8|2372.3|2366.3|2372.5|2366.5|2368.5|2362.5|185
1627552800000|2021-07-29 10:00:00|2372|2366|2367|2361|2372.3|2366.3|2363.8|2357.8|162
1627556400000|2021-07-29 11:00:00|2367.3|2361.3|2366.3|2360.3|2371.8|2365.8|2364.5|2358.5|225
1627560000000|2021-07-29 12:00:00|2366.5|2360.5|2370.3|2364.3|2372|2366|2363|2357|404
1627563600000|2021-07-29 13:00:00|2370|2364|2371.5|2365.5|2381.5|2375.5|2366.3|2360.3|572
1627567200000|2021-07-29 14:00:00|2371.3|2365.3|2375.5|2369.5|2379|2373|2368|2362|308
1627570800000|2021-07-29 15:00:00|2374.8|2368.8|2374.3|2368.3|2376.8|2370.8|2363.8|2357.8|458
1627574400000|2021-07-29 16:00:00|2374|2368|2373.4|2367.4|2379.3|2373.3|2372.8|2366.8|73
1627603200000|2021-07-30 00:00:00|2372.5|2366.5|2369.8|2363.8|2373.5|2367.5|2369.8|2363.8|28
1627606800000|2021-07-30 01:00:00|2369.5|2363.5|2356.8|2350.8|2369.5|2363.5|2355|2349|268
1627610400000|2021-07-30 02:00:00|2357|2351|2361.5|2355.5|2362|2356|2354.8|2348.8|100
1627614000000|2021-07-30 03:00:00|2361.3|2355.3|2365.5|2359.5|2368.8|2362.8|2361.3|2355.3|82
1627617600000|2021-07-30 04:00:00|2366.3|2360.3|2366.5|2360.5|2367.5|2361.5|2366.3|2360.3|7
1627621200000|2021-07-30 05:00:00|2366.8|2360.8|2360|2354|2366.8|2360.8|2358.8|2352.8|58
1627624800000|2021-07-30 06:00:00|2360.3|2354.3|2361|2355|2363.5|2357.5|2354|2348|221
1627628400000|2021-07-30 07:00:00|2360.8|2354.8|2365.5|2359.5|2366.8|2360.8|2355|2349|313
1627632000000|2021-07-30 08:00:00|2365.3|2359.3|2385.3|2379.3|2386.5|2380.5|2363.3|2357.3|371
1627635600000|2021-07-30 09:00:00|2385|2379|2383.5|2377.5|2386|2380|2380.3|2374.3|359
1627639200000|2021-07-30 10:00:00|2383.8|2377.8|2383|2377|2385.5|2379.5|2379.5|2373.5|223
1627642800000|2021-07-30 11:00:00|2383.3|2377.3|2389|2383|2391.8|2385.8|2379.8|2373.8|266
1627646400000|2021-07-30 12:00:00|2389.5|2383.5|2388|2382|2392.8|2386.8|2386.3|2380.3|448
1627650000000|2021-07-30 13:00:00|2387.8|2381.8|2393.3|2387.3|2395.8|2389.8|2381.5|2375.5|975
1627653600000|2021-07-30 14:00:00|2393.5|2387.5|2395.5|2389.5|2397.5|2391.5|2380.5|2374.5|607
1627657200000|2021-07-30 15:00:00|2395.3|2389.3|2380|2374|2397.5|2391.5|2378.8|2372.8|461
1627660800000|2021-07-30 16:00:00|2380.3|2374.3|2381.6|2375.6|2386.5|2380.5|2380|2374|142
1627862400000|2021-08-02 00:00:00|2386.8|2371.8|2386|2380|2387|2381|2383.6|2371.8|37
1627866000000|2021-08-02 01:00:00|2385.8|2379.8|2381.5|2375.5|2389.8|2383.8|2381.5|2375.5|114
1627869600000|2021-08-02 02:00:00|2381.8|2375.8|2386.8|2380.8|2387|2381|2381.8|2375.8|56
1627873200000|2021-08-02 03:00:00|2387|2381|2386.5|2380.5|2387.8|2381.8|2385|2379|44
1627876800000|2021-08-02 04:00:00|2386.3|2380.3|2385.8|2379.8|2386.8|2380.8|2385.5|2379.5|20
1627880400000|2021-08-02 05:00:00|2385.5|2379.5|2390.8|2384.8|2391.5|2385.5|2385.5|2379.5|63
1627884000000|2021-08-02 06:00:00|2391|2385|2392|2386|2394.5|2388.5|2388.5|2382.5|102
1627887600000|2021-08-02 07:00:00|2392.3|2386.3|2402.3|2396.3|2403|2397|2392|2386|363
1627891200000|2021-08-02 08:00:00|2402|2396|2412|2406|2412|2406|2397.3|2391.3|307
1627894800000|2021-08-02 09:00:00|2411.5|2405.5|2405.8|2399.8|2412.8|2406.8|2403.3|2397.3|235
1627898400000|2021-08-02 10:00:00|2405.5|2399.5|2402.8|2396.8|2407.3|2401.3|2401.8|2395.8|110
1627902000000|2021-08-02 11:00:00|2402.3|2396.3|2411.8|2405.8|2412.3|2406.3|2395.5|2389.5|313
1627905600000|2021-08-02 12:00:00|2411.5|2405.5|2408.3|2402.3|2412.3|2406.3|2405|2399|281
1627909200000|2021-08-02 13:00:00|2408.5|2402.5|2396.8|2390.8|2409.5|2403.5|2395.5|2389.5|520
1627912800000|2021-08-02 14:00:00|2397|2391|2411|2405|2411.8|2405.8|2393|2387|717
1627916400000|2021-08-02 15:00:00|2411.3|2405.3|2399.5|2393.5|2415.3|2409.3|2399|2393|665
1627920000000|2021-08-02 16:00:00|2399.3|2393.3|2394.6|2388.6|2399.3|2393.3|2393.4|2387.4|170
1627948800000|2021-08-03 00:00:00|2401.5|2395.5|2398.3|2392.3|2402|2396|2398|2392|43
1627952400000|2021-08-03 01:00:00|2398.8|2392.8|2400.5|2394.5|2406.8|2400.8|2398|2392|248
1627956000000|2021-08-03 02:00:00|2400|2394|2376.3|2370.3|2403|2397|2376.3|2370.3|375
1627959600000|2021-08-03 03:00:00|2376.5|2370.5|2380.3|2374.3|2381.8|2375.8|2368.8|2362.8|345
1627963200000|2021-08-03 04:00:00|2380|2374|2381|2375|2382.5|2376.5|2379.3|2373.3|39
1627966800000|2021-08-03 05:00:00|2380.5|2374.5|2374.3|2368.3|2380.8|2374.8|2374|2368|119
1627970400000|2021-08-03 06:00:00|2375|2369|2374.5|2368.5|2379.3|2373.3|2373|2367|233
1627974000000|2021-08-03 07:00:00|2376.5|2370.5|2385.8|2379.8|2392.8|2386.8|2373.5|2367.5|359
1627977600000|2021-08-03 08:00:00|2386|2380|2392|2386|2392|2386|2381.3|2375.3|293
1627981200000|2021-08-03 09:00:00|2391.8|2385.8|2395|2389|2405.3|2399.3|2391.8|2385.8|287
1627984800000|2021-08-03 10:00:00|2394.8|2388.8|2403.3|2397.3|2406|2400|2392.3|2386.3|409
1627988400000|2021-08-03 11:00:00|2403.5|2397.5|2403.8|2397.8|2405.5|2399.5|2393.8|2387.8|704
1627992000000|2021-08-03 12:00:00|2404|2398|2396.3|2390.3|2406|2400|2389.8|2383.8|855
1627995600000|2021-08-03 13:00:00|2396.5|2390.5|2394|2388|2406.3|2400.3|2390.8|2384.8|758
1627999200000|2021-08-03 14:00:00|2394.3|2388.3|2399.8|2393.8|2402.5|2396.5|2394|2388|429
1628002800000|2021-08-03 15:00:00|2399.5|2393.5|2395.5|2389.5|2402.5|2396.5|2395.5|2389.5|352
1628006400000|2021-08-03 16:00:00|2395.3|2389.3|2393.1|2387.1|2397.8|2391.8|2392.1|2386.1|110
1628035200000|2021-08-04 00:00:00|2401.3|2395.3|2398.3|2392.3|2404.8|2398.8|2397.3|2391.3|35
1628038800000|2021-08-04 01:00:00|2398.5|2392.5|2399.5|2393.5|2400.5|2394.5|2397.5|2391.5|76
1628042400000|2021-08-04 02:00:00|2399.3|2393.3|2400.5|2394.5|2401.5|2395.5|2398.8|2392.8|45
1628046000000|2021-08-04 03:00:00|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2396.5|2390.5|77
1628049600000|2021-08-04 04:00:00|2400.3|2394.3|2396.8|2390.8|2400.3|2394.3|2396.3|2390.3|24
1628053200000|2021-08-04 05:00:00|2397|2391|2395|2389|2398|2392|2392|2386|95
1628056800000|2021-08-04 06:00:00|2395.3|2389.3|2390.3|2384.3|2396.5|2390.5|2389.5|2383.5|264
1628060400000|2021-08-04 07:00:00|2390.5|2384.5|2377.8|2371.8|2393.5|2387.5|2377|2371|274
1628064000000|2021-08-04 08:00:00|2377.5|2371.5|2374.8|2368.8|2379.5|2373.5|2373.3|2367.3|420
1628067600000|2021-08-04 09:00:00|2375|2369|2385|2379|2390.3|2384.3|2373|2367|301
1628071200000|2021-08-04 10:00:00|2385.5|2379.5|2386.5|2380.5|2390.3|2384.3|2384.5|2378.5|107
1628074800000|2021-08-04 11:00:00|2386.3|2380.3|2394.8|2388.8|2398.5|2392.5|2384.3|2378.3|249
1628078400000|2021-08-04 12:00:00|2395|2389|2388.5|2382.5|2398.3|2392.3|2385.5|2379.5|522
1628082000000|2021-08-04 13:00:00|2388.3|2382.3|2386.8|2380.8|2389.3|2383.3|2378.3|2372.3|564
1628085600000|2021-08-04 14:00:00|2387|2381|2378.3|2372.3|2390|2384|2373.8|2367.8|519
1628089200000|2021-08-04 15:00:00|2378.5|2372.5|2378.8|2372.8|2386.5|2380.5|2377|2371|275
1628092800000|2021-08-04 16:00:00|2379|2373|2380.4|2374.4|2381.8|2375.8|2377.9|2371.9|35
1628121600000|2021-08-05 00:00:00|2378|2372|2382|2376|2382.8|2376.8|2377.3|2371.3|19
1628125200000|2021-08-05 01:00:00|2382.3|2376.3|2375.5|2369.5|2382.3|2376.3|2374.5|2368.5|113
1628128800000|2021-08-05 02:00:00|2375.3|2369.3|2375.3|2369.3|2378|2372|2375.3|2369.3|21
1628132400000|2021-08-05 03:00:00|2375|2369|2372.8|2366.8|2375.3|2369.3|2372|2366|76
1628136000000|2021-08-05 04:00:00|2373.5|2367.5|2375|2369|2375|2369|2373.5|2367.5|14
1628139600000|2021-08-05 05:00:00|2374.8|2368.8|2369.5|2363.5|2375|2369|2369.5|2363.5|103
1628143200000|2021-08-05 06:00:00|2369.8|2363.8|2371.5|2365.5|2374.5|2368.5|2369.8|2363.8|312
1628146800000|2021-08-05 07:00:00|2371.8|2365.8|2382.3|2376.3|2382.8|2376.8|2371.8|2365.8|180
1628150400000|2021-08-05 08:00:00|2382.5|2376.5|2387.3|2381.3|2387.5|2381.5|2381.8|2375.8|160
1628154000000|2021-08-05 09:00:00|2387.5|2381.5|2390.3|2384.3|2392.3|2386.3|2386|2380|105
1628157600000|2021-08-05 10:00:00|2390.5|2384.5|2379|2373|2392|2386|2378.8|2372.8|166
1628161200000|2021-08-05 11:00:00|2379.3|2373.3|2386.5|2380.5|2392|2386|2379.3|2373.3|191
1628164800000|2021-08-05 12:00:00|2386.3|2380.3|2385.8|2379.8|2389|2383|2383.3|2377.3|183
1628168400000|2021-08-05 13:00:00|2385.5|2379.5|2382.3|2376.3|2387.5|2381.5|2380.3|2374.3|512
1628172000000|2021-08-05 14:00:00|2382|2376|2374|2368|2382.3|2376.3|2372|2366|357
1628175600000|2021-08-05 15:00:00|2373.8|2367.8|2358.5|2352.5|2378.8|2372.8|2358.3|2352.3|487
1628179200000|2021-08-05 16:00:00|2359|2353|2350.1|2344.1|2360.8|2354.8|2349.6|2343.6|188
1628208000000|2021-08-06 00:00:00|2345|2339|2350.3|2344.3|2350.5|2344.5|2344.3|2338.3|28
1628211600000|2021-08-06 01:00:00|2350.5|2344.5|2349.5|2343.5|2352.3|2346.3|2347.8|2341.8|96
1628215200000|2021-08-06 02:00:00|2350|2344|2359.5|2353.5|2360|2354|2349.8|2343.8|100
1628218800000|2021-08-06 03:00:00|2359.8|2353.8|2361.3|2355.3|2362.8|2356.8|2358|2352|90
1628222400000|2021-08-06 04:00:00|2361|2355|2359.8|2353.8|2361.3|2355.3|2359|2353|19
1628226000000|2021-08-06 05:00:00|2359.5|2353.5|2355.8|2349.8|2359.5|2353.5|2354.3|2348.3|86
1628229600000|2021-08-06 06:00:00|2356|2350|2349.8|2343.8|2357|2351|2345.5|2339.5|242
1628233200000|2021-08-06 07:00:00|2350|2344|2345.8|2339.8|2351.8|2345.8|2343.3|2337.3|226
1628236800000|2021-08-06 08:00:00|2346.5|2340.5|2338.8|2332.8|2352.8|2346.8|2338|2332|277
1628240400000|2021-08-06 09:00:00|2338.5|2332.5|2343.3|2337.3|2344.5|2338.5|2338|2332|223
1628244000000|2021-08-06 10:00:00|2343|2337|2337|2331|2343|2337|2332.3|2326.3|162
1628247600000|2021-08-06 11:00:00|2337.3|2331.3|2340|2334|2341.5|2335.5|2332.3|2326.3|323
1628251200000|2021-08-06 12:00:00|2340.3|2334.3|2321.8|2315.8|2340.3|2334.3|2311.4|2305.4|705
1628254800000|2021-08-06 13:00:00|2322|2316|2298.5|2292.5|2325.3|2319.3|2289.8|2283.8|1048
1628258400000|2021-08-06 14:00:00|2298.3|2292.3|2280.5|2274.5|2298.3|2292.3|2277.8|2271.8|668
1628262000000|2021-08-06 15:00:00|2279.8|2273.8|2283.8|2277.8|2289|2283|2271.8|2265.8|657
1628265600000|2021-08-06 16:00:00|2283.5|2277.5|2280.1|2274.1|2284.5|2278.5|2276.5|2270.5|123
1628467200000|2021-08-09 00:00:00|2286.5|2271.5|2256.8|2250.8|2286.5|2279.5|2256.3|2250.3|57
1628470800000|2021-08-09 01:00:00|2257.3|2251.3|2290.8|2284.8|2295.8|2289.8|2257.3|2251.3|539
1628474400000|2021-08-09 02:00:00|2291.3|2285.3|2290.3|2284.3|2292.5|2286.5|2287.8|2281.8|112
1628478000000|2021-08-09 03:00:00|2290|2284|2288.8|2282.8|2290.3|2284.3|2288.5|2282.5|22
1628481600000|2021-08-09 04:00:00|2289|2283|2288.8|2282.8|2290.5|2284.5|2287.8|2281.8|19
1628485200000|2021-08-09 05:00:00|2289|2283|2288.8|2282.8|2290|2284|2287.3|2281.3|117
1628488800000|2021-08-09 06:00:00|2289.3|2283.3|2294|2288|2294.5|2288.5|2288|2282|171
1628492400000|2021-08-09 07:00:00|2294.3|2288.3|2267|2261|2294.8|2288.8|2255.8|2249.8|361
1628496000000|2021-08-09 08:00:00|2267.8|2261.8|2264.5|2258.5|2267.8|2261.8|2254.5|2248.5|267
1628499600000|2021-08-09 09:00:00|2264.3|2258.3|2267|2261|2269.3|2263.3|2261.5|2255.5|188
1628503200000|2021-08-09 10:00:00|2267.8|2261.8|2258.5|2252.5|2268.8|2262.8|2258.5|2252.5|122
1628506800000|2021-08-09 11:00:00|2259|2253|2276.3|2270.3|2285.3|2279.3|2258.8|2252.8|390
1628510400000|2021-08-09 12:00:00|2276.5|2270.5|2268.3|2262.3|2276.5|2270.5|2261.8|2255.8|459
1628514000000|2021-08-09 13:00:00|2268.5|2262.5|2274.5|2268.5|2280.3|2274.3|2263.8|2257.8|771
1628517600000|2021-08-09 14:00:00|2274.8|2268.8|2261|2255|2275.8|2269.8|2260.3|2254.3|528
1628521200000|2021-08-09 15:00:00|2260.8|2254.8|2269.3|2263.3|2269.3|2263.3|2253.8|2247.8|549
1628524800000|2021-08-09 16:00:00|2269.5|2263.5|2267.6|2261.6|2270|2264|2262.3|2256.3|79
1628553600000|2021-08-10 00:00:00|2276|2270|2272|2266|2279.3|2273.3|2271|2265|72
1628557200000|2021-08-10 01:00:00|2271.5|2265.5|2275.3|2269.3|2281.8|2275.8|2271.5|2265.5|262
1628560800000|2021-08-10 02:00:00|2275|2269|2281.3|2275.3|2284|2278|2274|2268|121
1628564400000|2021-08-10 03:00:00|2281|2275|2283.5|2277.5|2287.3|2281.3|2281|2275|108
1628568000000|2021-08-10 04:00:00|2283.8|2277.8|2283.8|2277.8|2284.3|2278.3|2283.3|2277.3|16
1628571600000|2021-08-10 05:00:00|2284|2278|2292.8|2286.8|2294.5|2288.5|2282.8|2276.8|142
1628575200000|2021-08-10 06:00:00|2293|2287|2289.3|2283.3|2293|2287|2285.8|2279.8|254
1628578800000|2021-08-10 07:00:00|2289.5|2283.5|2281.8|2275.8|2289.5|2283.5|2275.8|2269.8|396
1628582400000|2021-08-10 08:00:00|2282|2276|2282.5|2276.5|2283.3|2277.3|2276.5|2270.5|297
1628586000000|2021-08-10 09:00:00|2282.3|2276.3|2287|2281|2287.3|2281.3|2281.8|2275.8|124
1628589600000|2021-08-10 10:00:00|2286.8|2280.8|2286.8|2280.8|2288|2282|2282.3|2276.3|139
1628593200000|2021-08-10 11:00:00|2286.5|2280.5|2295.5|2289.5|2297|2291|2285.8|2279.8|329
1628596800000|2021-08-10 12:00:00|2295.3|2289.3|2293.8|2287.8|2297.3|2291.3|2291.8|2285.8|642
1628600400000|2021-08-10 13:00:00|2293.5|2287.5|2292.3|2286.3|2297.5|2291.5|2287.5|2281.5|613
1628604000000|2021-08-10 14:00:00|2292|2286|2297.3|2291.3|2305.5|2299.5|2287.5|2281.5|827
1628607600000|2021-08-10 15:00:00|2297.5|2291.5|2291.5|2285.5|2303.5|2297.5|2287|2281|781
1628611200000|2021-08-10 16:00:00|2291|2285|2294.6|2288.6|2299.3|2293.3|2290.5|2284.5|118
1628640000000|2021-08-11 00:00:00|2300.8|2294.8|2298.3|2292.3|2301.3|2295.3|2298.3|2292.3|11
1628643600000|2021-08-11 01:00:00|2298.5|2292.5|2293.8|2287.8|2299.8|2293.8|2291.3|2285.3|90
1628647200000|2021-08-11 02:00:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2290.3|2284.3|17
1628650800000|2021-08-11 03:00:00|2293.8|2287.8|2292|2286|2295.3|2289.3|2291.8|2285.8|38
1628654400000|2021-08-11 04:00:00|2292.5|2286.5|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|3
1628658000000|2021-08-11 05:00:00|2292.8|2286.8|2292.5|2286.5|2296|2290|2290.8|2284.8|62
1628661600000|2021-08-11 06:00:00|2292.3|2286.3|2288.5|2282.5|2297.3|2291.3|2286.8|2280.8|117
1628665200000|2021-08-11 07:00:00|2288|2282|2292|2286|2295.8|2289.8|2287.5|2281.5|162
1628668800000|2021-08-11 08:00:00|2292.3|2286.3|2312|2306|2312|2306|2292.3|2286.3|170
1628672400000|2021-08-11 09:00:00|2311.8|2305.8|2306.5|2300.5|2313.8|2307.8|2304|2298|188
1628676000000|2021-08-11 10:00:00|2306.8|2300.8|2309.8|2303.8|2309.8|2303.8|2299.3|2293.3|157
1628679600000|2021-08-11 11:00:00|2309.5|2303.5|2308|2302|2312.3|2306.3|2307|2301|183
1628683200000|2021-08-11 12:00:00|2308.3|2302.3|2308.5|2302.5|2318.3|2312.3|2306|2300|431
1628686800000|2021-08-11 13:00:00|2308.8|2302.8|2317|2311|2322.5|2316.5|2302|2296|383
1628690400000|2021-08-11 14:00:00|2316.8|2310.8|2317|2311|2326|2320|2311.5|2305.5|335
1628694000000|2021-08-11 15:00:00|2317.3|2311.3|2319.3|2313.3|2325.3|2319.3|2313.8|2307.8|298
1628697600000|2021-08-11 16:00:00|2319.5|2313.5|2316.4|2310.4|2322.3|2316.3|2316.1|2310.1|64
1628726400000|2021-08-12 00:00:00|2319.5|2313.5|2314.8|2308.8|2319.5|2313.5|2314.5|2308.5|32
1628730000000|2021-08-12 01:00:00|2315.3|2309.3|2314.3|2308.3|2315.3|2309.3|2312.3|2306.3|110
1628733600000|2021-08-12 02:00:00|2314|2308|2318.5|2312.5|2318.5|2312.5|2311.8|2305.8|42
1628737200000|2021-08-12 03:00:00|2319.3|2313.3|2320.5|2314.5|2325.3|2319.3|2319.3|2313.3|79
1628740800000|2021-08-12 04:00:00|2321.3|2315.3|2323|2317|2323.3|2317.3|2321.3|2315.3|10
1628744400000|2021-08-12 05:00:00|2322.5|2316.5|2322|2316|2322.5|2316.5|2321|2315|21
1628748000000|2021-08-12 06:00:00|2321.8|2315.8|2326.8|2320.8|2331|2325|2320|2314|190
1628751600000|2021-08-12 07:00:00|2327.3|2321.3|2329.3|2323.3|2329.5|2323.5|2322.5|2316.5|156
1628755200000|2021-08-12 08:00:00|2329|2323|2341.3|2335.3|2345.5|2339.5|2322.5|2316.5|294
1628758800000|2021-08-12 09:00:00|2341.5|2335.5|2337.3|2331.3|2342.5|2336.5|2337.3|2331.3|179
1628762400000|2021-08-12 10:00:00|2336.8|2330.8|2340.8|2334.8|2341.3|2335.3|2335.8|2329.8|183
1628766000000|2021-08-12 11:00:00|2340.5|2334.5|2340.3|2334.3|2342.5|2336.5|2338.3|2332.3|326
1628769600000|2021-08-12 12:00:00|2340.5|2334.5|2337|2331|2341.5|2335.5|2335.8|2329.8|330
1628773200000|2021-08-12 13:00:00|2337.3|2331.3|2311.8|2305.8|2337.8|2331.8|2306|2300|658
1628776800000|2021-08-12 14:00:00|2312|2306|2305.5|2299.5|2315.3|2309.3|2303.5|2297.5|658
1628780400000|2021-08-12 15:00:00|2305.3|2299.3|2307.5|2301.5|2312.5|2306.5|2303.5|2297.5|392
1628784000000|2021-08-12 16:00:00|2307.8|2301.8|2316.9|2310.9|2317.1|2311.1|2307.8|2301.8|78
1628812800000|2021-08-13 00:00:00|2318.8|2312.8|2315|2309|2321|2315|2315|2309|19
1628816400000|2021-08-13 01:00:00|2314.8|2308.8|2309.8|2303.8|2314.8|2308.8|2309.8|2303.8|62
1628820000000|2021-08-13 02:00:00|2309.5|2303.5|2314|2308|2314.3|2308.3|2307.5|2301.5|121
1628823600000|2021-08-13 03:00:00|2313.8|2307.8|2314.5|2308.5|2314.5|2308.5|2313.8|2307.8|6
1628827200000|2021-08-13 04:00:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1628830800000|2021-08-13 05:00:00|2314.5|2308.5|2309|2303|2314.5|2308.5|2307.8|2301.8|50
1628834400000|2021-08-13 06:00:00|2310|2304|2310.8|2304.8|2320.8|2314.8|2310|2304|219
1628838000000|2021-08-13 07:00:00|2311|2305|2317.8|2311.8|2323.3|2317.3|2309.5|2303.5|173
1628841600000|2021-08-13 08:00:00|2317.5|2311.5|2326.5|2320.5|2327|2321|2312.5|2306.5|147
1628845200000|2021-08-13 09:00:00|2326.8|2320.8|2331.3|2325.3|2331.8|2325.8|2323.5|2317.5|101
1628848800000|2021-08-13 10:00:00|2331.5|2325.5|2330|2324|2332|2326|2328.5|2322.5|87
1628852400000|2021-08-13 11:00:00|2330.3|2324.3|2335.5|2329.5|2337.3|2331.3|2326.8|2320.8|221
1628856000000|2021-08-13 12:00:00|2335.8|2329.8|2329.5|2323.5|2337.5|2331.5|2328.5|2322.5|297
1628859600000|2021-08-13 13:00:00|2329.3|2323.3|2336.3|2330.3|2339.3|2333.3|2322.4|2316.4|527
1628863200000|2021-08-13 14:00:00|2336|2330|2338.3|2332.3|2342.5|2336.5|2336|2330|370
1628866800000|2021-08-13 15:00:00|2338|2332|2330.5|2324.5|2340|2334|2327.8|2321.8|314
1628870400000|2021-08-13 16:00:00|2329.8|2323.8|2331.9|2325.9|2332|2326|2329.3|2323.3|55
1629072000000|2021-08-16 00:00:00|2340.5|2325.5|2327.8|2321.8|2340.5|2325.5|2322.3|2316.3|35
1629075600000|2021-08-16 01:00:00|2328|2322|2315|2309|2328|2322|2301.5|2295.5|446
1629079200000|2021-08-16 02:00:00|2314.5|2308.5|2307.3|2301.3|2317|2311|2307|2301|143
1629082800000|2021-08-16 03:00:00|2307|2301|2313.3|2307.3|2315.5|2309.5|2306|2300|117
1629086400000|2021-08-16 04:00:00|2313.5|2307.5|2316.3|2310.3|2316.3|2310.3|2313.5|2307.5|6
1629090000000|2021-08-16 05:00:00|2316.5|2310.5|2313.5|2307.5|2316.8|2310.8|2312|2306|62
1629093600000|2021-08-16 06:00:00|2312.8|2306.8|2311.8|2305.8|2317.3|2311.3|2311.5|2305.5|211
1629097200000|2021-08-16 07:00:00|2312|2306|2324.8|2318.8|2329|2323|2312|2306|357
1629100800000|2021-08-16 08:00:00|2324.5|2318.5|2328|2322|2331.8|2325.8|2320|2314|344
1629104400000|2021-08-16 09:00:00|2328.3|2322.3|2325.8|2319.8|2328.5|2322.5|2323|2317|144
1629108000000|2021-08-16 10:00:00|2325.5|2319.5|2320.8|2314.8|2325.8|2319.8|2316.8|2310.8|165
1629111600000|2021-08-16 11:00:00|2321|2315|2330.5|2324.5|2332|2326|2320.8|2314.8|352
1629115200000|2021-08-16 12:00:00|2330.3|2324.3|2324|2318|2332.5|2326.5|2323.8|2317.8|478
1629118800000|2021-08-16 13:00:00|2323.8|2317.8|2317.8|2311.8|2326.3|2320.3|2316.3|2310.3|696
1629122400000|2021-08-16 14:00:00|2317.5|2311.5|2326.5|2320.5|2328|2322|2316.5|2310.5|632
1629126000000|2021-08-16 15:00:00|2326.8|2320.8|2313.8|2307.8|2327.8|2321.8|2311.5|2305.5|462
1629129600000|2021-08-16 16:00:00|2313.5|2307.5|2317.6|2311.6|2319|2313|2313.5|2307.5|60
1629158400000|2021-08-17 00:00:00|2315.8|2309.8|2317.8|2311.8|2318|2312|2312.3|2306.3|37
1629162000000|2021-08-17 01:00:00|2317.5|2311.5|2322.8|2316.8|2323.8|2317.8|2312.5|2306.5|209
1629165600000|2021-08-17 02:00:00|2323|2317|2321|2315|2323|2317|2318.8|2312.8|59
1629169200000|2021-08-17 03:00:00|2321.3|2315.3|2325.8|2319.8|2328|2322|2320.8|2314.8|281
1629172800000|2021-08-17 04:00:00|2325.5|2319.5|2326.3|2320.3|2326.8|2320.8|2325.5|2319.5|28
1629176400000|2021-08-17 05:00:00|2326.5|2320.5|2323|2317|2328.8|2322.8|2320.5|2314.5|289
1629180000000|2021-08-17 06:00:00|2322.8|2316.8|2317.8|2311.8|2324.8|2318.8|2313.8|2307.8|253
1629183600000|2021-08-17 07:00:00|2318|2312|2324.5|2318.5|2327.5|2321.5|2315.5|2309.5|358
1629187200000|2021-08-17 08:00:00|2324.8|2318.8|2323.5|2317.5|2331.5|2325.5|2318.8|2312.8|259
1629190800000|2021-08-17 09:00:00|2323.3|2317.3|2318.5|2312.5|2323.5|2317.5|2314.8|2308.8|208
1629194400000|2021-08-17 10:00:00|2318.3|2312.3|2317.3|2311.3|2318.8|2312.8|2314.8|2308.8|197
1629198000000|2021-08-17 11:00:00|2317.5|2311.5|2313|2307|2319.5|2313.5|2312.5|2306.5|498
1629201600000|2021-08-17 12:00:00|2312.8|2306.8|2307.3|2301.3|2315.8|2309.8|2300.5|2294.5|622
1629205200000|2021-08-17 13:00:00|2307.5|2301.5|2305|2299|2313.5|2307.5|2305|2299|1058
1629208800000|2021-08-17 14:00:00|2304.5|2298.5|2314.3|2308.3|2320.8|2314.8|2303.8|2297.8|795
1629212400000|2021-08-17 15:00:00|2314.5|2308.5|2311.3|2305.3|2328.8|2322.8|2310.3|2304.3|851
1629216000000|2021-08-17 16:00:00|2310.8|2304.8|2307.6|2301.6|2314.5|2308.5|2306.5|2300.5|149
1629244800000|2021-08-18 00:00:00|2290.8|2284.8|2300.8|2294.8|2301.5|2295.5|2289.8|2283.8|82
1629248400000|2021-08-18 01:00:00|2300.3|2294.3|2307.5|2301.5|2308|2302|2300.3|2294.3|111
1629252000000|2021-08-18 02:00:00|2307|2301|2307.3|2301.3|2307.8|2301.8|2305.8|2299.8|83
1629255600000|2021-08-18 03:00:00|2307|2301|2307.3|2301.3|2309.8|2303.8|2305.8|2299.8|69
1629259200000|2021-08-18 04:00:00|2307|2301|2305.5|2299.5|2307|2301|2305.5|2299.5|22
1629262800000|2021-08-18 05:00:00|2305.3|2299.3|2301.8|2295.8|2306.8|2300.8|2300.3|2294.3|115
1629266400000|2021-08-18 06:00:00|2302|2296|2301.5|2295.5|2303.8|2297.8|2295.5|2289.5|263
1629270000000|2021-08-18 07:00:00|2301|2295|2295|2289|2301|2295|2288|2282|403
1629273600000|2021-08-18 08:00:00|2295.3|2289.3|2290.5|2284.5|2297|2291|2288|2282|283
1629277200000|2021-08-18 09:00:00|2290.3|2284.3|2291.3|2285.3|2299.3|2293.3|2288|2282|309
1629280800000|2021-08-18 10:00:00|2291.5|2285.5|2299.3|2293.3|2301.5|2295.5|2288.3|2282.3|347
1629284400000|2021-08-18 11:00:00|2299.5|2293.5|2305.5|2299.5|2314|2308|2298.8|2292.8|484
1629288000000|2021-08-18 12:00:00|2305.8|2299.8|2309.3|2303.3|2309.5|2303.5|2300.8|2294.8|672
1629291600000|2021-08-18 13:00:00|2309|2303|2303|2297|2309.5|2303.5|2299.5|2293.5|753
1629295200000|2021-08-18 14:00:00|2303.3|2297.3|2292.8|2286.8|2303.3|2297.3|2291|2285|803
1629298800000|2021-08-18 15:00:00|2292.5|2286.5|2289|2283|2301.3|2295.3|2284.5|2278.5|803
1629302400000|2021-08-18 16:00:00|2289.3|2283.3|2299.4|2293.4|2299.4|2293.4|2287.5|2281.5|171
1629331200000|2021-08-19 00:00:00|2301|2295|2300.5|2294.5|2302.3|2296.3|2296.5|2290.5|59
1629334800000|2021-08-19 01:00:00|2300.8|2294.8|2312.3|2306.3|2314.8|2308.8|2299.5|2293.5|823
1629338400000|2021-08-19 02:00:00|2312|2306|2301.3|2295.3|2312.5|2306.5|2300.3|2294.3|298
1629342000000|2021-08-19 03:00:00|2301.5|2295.5|2298|2292|2305.8|2299.8|2297.8|2291.8|128
1629345600000|2021-08-19 04:00:00|2298.3|2292.3|2297|2291|2298.3|2292.3|2296.8|2290.8|24
1629349200000|2021-08-19 05:00:00|2297.3|2291.3|2301.8|2295.8|2308|2302|2297.3|2291.3|234
1629352800000|2021-08-19 06:00:00|2301.5|2295.5|2296.5|2290.5|2309.3|2303.3|2296.5|2290.5|434
1629356400000|2021-08-19 07:00:00|2296.8|2290.8|2278.3|2272.3|2300.8|2294.8|2276.3|2270.3|698
1629360000000|2021-08-19 08:00:00|2278|2272|2252.5|2246.5|2281.5|2275.5|2244.3|2238.3|627
1629363600000|2021-08-19 09:00:00|2252.8|2246.8|2258.3|2252.3|2260.3|2254.3|2251.5|2245.5|570
1629367200000|2021-08-19 10:00:00|2258.5|2252.5|2263.8|2257.8|2268|2262|2256.8|2250.8|677
1629370800000|2021-08-19 11:00:00|2264|2258|2281.3|2275.3|2283.5|2277.5|2263|2257|770
1629374400000|2021-08-19 12:00:00|2281|2275|2282|2276|2282.5|2276.5|2275|2269|670
1629378000000|2021-08-19 13:00:00|2282.3|2276.3|2284|2278|2290|2284|2280|2274|1259
1629381600000|2021-08-19 14:00:00|2284.3|2278.3|2258.3|2252.3|2288|2282|2256.8|2250.8|716
1629385200000|2021-08-19 15:00:00|2258.5|2252.5|2262.3|2256.3|2265|2259|2254|2248|504
1629388800000|2021-08-19 16:00:00|2262.5|2256.5|2259.4|2253.4|2264|2258|2258.6|2252.6|84
1629417600000|2021-08-20 00:00:00|2258.3|2252.3|2263|2257|2265.8|2259.8|2258.3|2252.3|32
1629421200000|2021-08-20 01:00:00|2262.8|2256.8|2257.8|2251.8|2263|2257|2256|2250|260
1629424800000|2021-08-20 02:00:00|2258|2252|2268.3|2262.3|2269.3|2263.3|2258|2252|171
1629428400000|2021-08-20 03:00:00|2268.8|2262.8|2275.3|2269.3|2276.3|2270.3|2268.3|2262.3|141
1629432000000|2021-08-20 04:00:00|2274.5|2268.5|2275.3|2269.3|2283.3|2277.3|2274.5|2268.5|71
1629435600000|2021-08-20 05:00:00|2275.5|2269.5|2261.8|2255.8|2276|2270|2260.5|2254.5|166
1629439200000|2021-08-20 06:00:00|2261.5|2255.5|2259.8|2253.8|2267.3|2261.3|2259|2253|123
1629442800000|2021-08-20 07:00:00|2259.5|2253.5|2255|2249|2262|2256|2252.5|2246.5|344
1629446400000|2021-08-20 08:00:00|2254.8|2248.8|2260.5|2254.5|2269|2263|2253.5|2247.5|297
1629450000000|2021-08-20 09:00:00|2260.8|2254.8|2262|2256|2262.3|2256.3|2256.5|2250.5|119
1629453600000|2021-08-20 10:00:00|2261.8|2255.8|2257.3|2251.3|2262.3|2256.3|2256|2250|148
1629457200000|2021-08-20 11:00:00|2256.8|2250.8|2264.8|2258.8|2267.3|2261.3|2255.8|2249.8|407
1629460800000|2021-08-20 12:00:00|2265|2259|2254.3|2248.3|2267.8|2261.8|2253.8|2247.8|398
1629464400000|2021-08-20 13:00:00|2254.5|2248.5|2262.8|2256.8|2264.3|2258.3|2254.5|2248.5|400
1629468000000|2021-08-20 14:00:00|2263|2257|2259.3|2253.3|2263.3|2257.3|2253.3|2247.3|249
1629471600000|2021-08-20 15:00:00|2259|2253|2267|2261|2267.3|2261.3|2252.8|2246.8|350
1629475200000|2021-08-20 16:00:00|2266.8|2260.8|2264.4|2258.4|2267.3|2261.3|2263.6|2257.6|41
1629676800000|2021-08-23 00:00:00|2270|2255|2269.8|2263.8|2270|2263.8|2263|2255|38
1629680400000|2021-08-23 01:00:00|2270.5|2264.5|2295.3|2289.3|2297.3|2291.3|2269.8|2263.8|490
1629684000000|2021-08-23 02:00:00|2294.5|2288.5|2295.5|2289.5|2296.5|2290.5|2293.4|2287.4|126
1629687600000|2021-08-23 03:00:00|2295.8|2289.8|2295.3|2289.3|2298.3|2292.3|2293.5|2287.5|87
1629691200000|2021-08-23 04:00:00|2295.5|2289.5|2293|2287|2295.5|2289.5|2292.5|2286.5|16
1629694800000|2021-08-23 05:00:00|2292.5|2286.5|2288.8|2282.8|2295|2289|2288.8|2282.8|110
1629698400000|2021-08-23 06:00:00|2288.5|2282.5|2291.8|2285.8|2292.3|2286.3|2285.5|2279.5|68
1629702000000|2021-08-23 07:00:00|2292.5|2286.5|2294.8|2288.8|2296|2290|2281.8|2275.8|218
1629705600000|2021-08-23 08:00:00|2295|2289|2289|2283|2300.8|2294.8|2288.8|2282.8|200
1629709200000|2021-08-23 09:00:00|2288.8|2282.8|2290.8|2284.8|2293.5|2287.5|2287.8|2281.8|156
1629712800000|2021-08-23 10:00:00|2291|2285|2290|2284|2292.1|2286.1|2290|2284|66
1629716400000|2021-08-23 11:00:00|2290.3|2284.3|2294.4|2288.4|2294.5|2288.5|2287.4|2281.4|302
1629720000000|2021-08-23 12:00:00|2294.6|2288.6|2287.8|2281.8|2294.6|2288.6|2285.4|2279.4|427
1629723600000|2021-08-23 13:00:00|2288.6|2282.6|2290.8|2284.8|2292.3|2286.3|2282.1|2276.1|598
1629727200000|2021-08-23 14:00:00|2289.9|2283.9|2284.8|2278.8|2289.9|2283.9|2275.3|2269.3|364
1629730800000|2021-08-23 15:00:00|2285|2279|2288.4|2282.4|2291|2285|2283.1|2277.1|637
1629734400000|2021-08-23 16:00:00|2287.4|2281.4|2284.8|2278.8|2289.8|2283.8|2284.3|2278.3|111
1629763200000|2021-08-24 00:00:00|2282.8|2276.8|2284.6|2278.6|2284.6|2278.6|2282.8|2276.8|6
1629766800000|2021-08-24 01:00:00|2284.9|2278.9|2302.4|2296.4|2303|2297|2284.9|2278.9|284
1629770400000|2021-08-24 02:00:00|2302.1|2296.1|2302.3|2296.3|2302.4|2296.4|2301.9|2295.9|9
1629774000000|2021-08-24 03:00:00|2301.9|2295.9|2298.8|2292.8|2302.3|2296.3|2297|2291|53
1629777600000|2021-08-24 04:00:00|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2298.4|2292.4|2
1629781200000|2021-08-24 05:00:00|2298.5|2292.5|2298.3|2292.3|2302.6|2296.6|2298.3|2292.3|67
1629784800000|2021-08-24 06:00:00|2298.5|2292.5|2293|2287|2300.3|2294.3|2291.4|2285.4|290
1629788400000|2021-08-24 07:00:00|2292.9|2286.9|2284.5|2278.5|2296.3|2290.3|2275.5|2269.5|309
1629792000000|2021-08-24 08:00:00|2284.4|2278.4|2280|2274|2291.8|2285.8|2275.8|2269.8|435
1629795600000|2021-08-24 09:00:00|2280.3|2274.3|2273.8|2267.8|2283|2277|2273.5|2267.5|233
1629799200000|2021-08-24 10:00:00|2274.3|2268.3|2277|2271|2280.5|2274.5|2273.5|2267.5|217
1629802800000|2021-08-24 11:00:00|2276.8|2270.8|2290.5|2284.5|2290.8|2284.8|2274.3|2268.3|310
1629806400000|2021-08-24 12:00:00|2291.3|2285.3|2288.8|2282.8|2293|2287|2285.5|2279.5|242
1629810000000|2021-08-24 13:00:00|2289.8|2283.8|2292|2286|2294.3|2288.3|2286.5|2280.5|447
1629813600000|2021-08-24 14:00:00|2293|2287|2301.3|2295.3|2302.3|2296.3|2292.3|2286.3|251
1629817200000|2021-08-24 15:00:00|2301.5|2295.5|2293.3|2287.3|2302.5|2296.5|2288|2282|395
1629820800000|2021-08-24 16:00:00|2293.5|2287.5|2296.1|2290.1|2297.1|2291.1|2292.3|2286.3|57
1629849600000|2021-08-25 00:00:00|2293|2287|2290.8|2284.8|2293|2287|2290.8|2284.8|7
1629853200000|2021-08-25 01:00:00|2291.3|2285.3|2295.5|2289.5|2297.5|2291.5|2291|2285|40
1629856800000|2021-08-25 02:00:00|2295.3|2289.3|2290.8|2284.8|2295.3|2289.3|2287|2281|139
1629860400000|2021-08-25 03:00:00|2290.5|2284.5|2290.3|2284.3|2290.8|2284.8|2287.3|2281.3|80
1629864000000|2021-08-25 04:00:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1629867600000|2021-08-25 05:00:00|2291.3|2285.3|2293.5|2287.5|2294.5|2288.5|2287.5|2281.5|90
1629871200000|2021-08-25 06:00:00|2294|2288|2294.3|2288.3|2297.5|2291.5|2293.3|2287.3|179
1629874800000|2021-08-25 07:00:00|2294.5|2288.5|2302|2296|2302.8|2296.8|2294|2288|194
1629878400000|2021-08-25 08:00:00|2302.3|2296.3|2312|2306|2315.3|2309.3|2300.3|2294.3|121
1629882000000|2021-08-25 09:00:00|2312.3|2306.3|2320.8|2314.8|2325.8|2319.8|2310.5|2304.5|167
1629885600000|2021-08-25 10:00:00|2321|2315|2330.8|2324.8|2330.8|2324.8|2320|2314|127
1629889200000|2021-08-25 11:00:00|2330.5|2324.5|2329.8|2323.8|2332.3|2326.3|2324|2318|280
1629892800000|2021-08-25 12:00:00|2329.5|2323.5|2327|2321|2330.5|2324.5|2325.8|2319.8|161
1629896400000|2021-08-25 13:00:00|2326.8|2320.8|2312.8|2306.8|2326.8|2320.8|2309.5|2303.5|670
1629900000000|2021-08-25 14:00:00|2312.5|2306.5|2319.5|2313.5|2319.5|2313.5|2312.5|2306.5|363
1629903600000|2021-08-25 15:00:00|2319.8|2313.8|2316.8|2310.8|2324.3|2318.3|2313.8|2307.8|272
1629907200000|2021-08-25 16:00:00|2317|2311|2314.6|2308.6|2322.5|2316.5|2312|2306|138
1629936000000|2021-08-26 00:00:00|2315.8|2309.8|2319|2313|2319.8|2313.8|2315.3|2309.3|18
1629939600000|2021-08-26 01:00:00|2319.3|2313.3|2320|2314|2327|2321|2319|2313|432
1629943200000|2021-08-26 02:00:00|2320.3|2314.3|2311.3|2305.3|2320.3|2314.3|2308.8|2302.8|69
1629946800000|2021-08-26 03:00:00|2311|2305|2309|2303|2311|2305|2305.3|2299.3|124
1629950400000|2021-08-26 04:00:00|2310|2304|2311|2305|2311|2305|2310|2304|4
1629954000000|2021-08-26 05:00:00|2310.5|2304.5|2288.5|2282.5|2310.5|2304.5|2288|2282|400
1629957600000|2021-08-26 06:00:00|2288.3|2282.3|2290.8|2284.8|2290.8|2284.8|2283.5|2277.5|307
1629961200000|2021-08-26 07:00:00|2291|2285|2284|2278|2291|2285|2273.8|2267.8|199
1629964800000|2021-08-26 08:00:00|2284.3|2278.3|2282.6|2276.6|2297.8|2291.8|2282.6|2276.6|150
1629968400000|2021-08-26 09:00:00|2282.5|2276.5|2278|2272|2284|2278|2277.3|2271.3|68
1629972000000|2021-08-26 10:00:00|2277.8|2271.8|2272.3|2266.3|2278.3|2272.3|2271.8|2265.8|57
1629975600000|2021-08-26 11:00:00|2272.5|2266.5|2286.3|2280.3|2289.5|2283.5|2271.5|2265.5|199
1629979200000|2021-08-26 12:00:00|2286|2280|2291.5|2285.5|2291.8|2285.8|2283.8|2277.8|218
1629982800000|2021-08-26 13:00:00|2291.3|2285.3|2307.5|2301.5|2307.8|2301.8|2290.8|2284.8|537
1629986400000|2021-08-26 14:00:00|2308.5|2302.5|2304.8|2298.8|2313.5|2307.5|2300.8|2294.8|508
1629990000000|2021-08-26 15:00:00|2305.3|2299.3|2299.3|2293.3|2306.5|2300.5|2293.3|2287.3|396
1629993600000|2021-08-26 16:00:00|2299.5|2293.5|2291.9|2285.9|2300.8|2294.8|2291|2285|138
1630022400000|2021-08-27 00:00:00|2291.5|2285.5|2293.8|2287.8|2293.8|2287.8|2288.5|2282.5|24
1630026000000|2021-08-27 01:00:00|2294.3|2288.3|2293|2287|2300|2294|2292.3|2286.3|115
1630029600000|2021-08-27 02:00:00|2293.3|2287.3|2290|2284|2296.3|2290.3|2290|2284|178
1630033200000|2021-08-27 03:00:00|2290.3|2284.3|2291.3|2285.3|2291.3|2285.3|2289.8|2283.8|37
1630036800000|2021-08-27 04:00:00|2291|2285|2289.5|2283.5|2291.5|2285.5|2288|2282|19
1630040400000|2021-08-27 05:00:00|2289.3|2283.3|2289|2283|2289.5|2283.5|2286.8|2280.8|117
1630044000000|2021-08-27 06:00:00|2288.5|2282.5|2293|2287|2298.8|2292.8|2286|2280|382
1630047600000|2021-08-27 07:00:00|2292.5|2286.5|2306.8|2300.8|2312|2306|2289.5|2283.5|281
1630051200000|2021-08-27 08:00:00|2307|2301|2311.8|2305.8|2311.8|2305.8|2299.5|2293.5|163
1630054800000|2021-08-27 09:00:00|2311.5|2305.5|2307.8|2301.8|2312|2306|2306.5|2300.5|75
1630058400000|2021-08-27 10:00:00|2307.5|2301.5|2312.5|2306.5|2313.8|2307.8|2306.5|2300.5|65
1630062000000|2021-08-27 11:00:00|2312.8|2306.8|2310.3|2304.3|2313.3|2307.3|2308.3|2302.3|203
1630065600000|2021-08-27 12:00:00|2310|2304|2303|2297|2310|2304|2301|2295|129
1630069200000|2021-08-27 13:00:00|2302.3|2296.3|2294|2288|2304|2298|2289|2283|442
1630072800000|2021-08-27 14:00:00|2294.8|2288.8|2302.3|2296.3|2307.3|2301.3|2292.5|2286.5|581
1630076400000|2021-08-27 15:00:00|2302|2296|2294|2288|2304.5|2298.5|2291|2285|443
1630080000000|2021-08-27 16:00:00|2294.3|2288.3|2293.4|2287.4|2294.3|2288.3|2291.3|2285.3|115
1630368000000|2021-08-31 00:00:00|2297.9|2291.9|2293.5|2287.5|2298.5|2292.5|2292|2286|72
1630371600000|2021-08-31 01:00:00|2293.3|2287.3|2268.8|2262.8|2293.3|2287.3|2263.5|2257.5|368
1630375200000|2021-08-31 02:00:00|2269.3|2263.3|2270.3|2264.3|2277.3|2271.3|2264.5|2258.5|126
1630378800000|2021-08-31 03:00:00|2270.5|2264.5|2274.8|2268.8|2274.8|2268.8|2267.5|2261.5|184
1630382400000|2021-08-31 04:00:00|2274.5|2268.5|2280.3|2274.3|2280.8|2274.8|2272|2266|74
1630386000000|2021-08-31 05:00:00|2279.8|2273.8|2274.8|2268.8|2279.8|2273.8|2273.5|2267.5|92
1630389600000|2021-08-31 06:00:00|2275|2269|2282.5|2276.5|2284.3|2278.3|2275|2269|191
1630393200000|2021-08-31 07:00:00|2282.3|2276.3|2267.8|2261.8|2282.3|2276.3|2261.8|2255.8|223
1630396800000|2021-08-31 08:00:00|2267.5|2261.5|2269.3|2263.3|2272|2266|2267|2261|133
1630400400000|2021-08-31 09:00:00|2269.5|2263.5|2272.5|2266.5|2275|2269|2268.5|2262.5|107
1630404000000|2021-08-31 10:00:00|2272.3|2266.3|2274.5|2268.5|2277.8|2271.8|2271.5|2265.5|115
1630407600000|2021-08-31 11:00:00|2274.3|2268.3|2280.3|2274.3|2286.5|2280.5|2273.8|2267.8|386
1630411200000|2021-08-31 12:00:00|2280.5|2274.5|2280|2274|2283.3|2277.3|2277.3|2271.3|218
1630414800000|2021-08-31 13:00:00|2280.3|2274.3|2271.8|2265.8|2280.8|2274.8|2271.3|2265.3|476
1630418400000|2021-08-31 14:00:00|2270.8|2264.8|2254.5|2248.5|2272.5|2266.5|2252.3|2246.3|496
1630422000000|2021-08-31 15:00:00|2254.8|2248.8|2267|2261|2268.8|2262.8|2251.8|2245.8|469
1630425600000|2021-08-31 16:00:00|2266.8|2260.8|2262.6|2256.6|2269.3|2263.3|2261.3|2255.3|89
1630454400000|2021-09-01 00:00:00|2268|2262|2267.3|2261.3|2269.5|2263.5|2266.8|2260.8|29
1630458000000|2021-09-01 01:00:00|2267|2261|2263|2257|2267.3|2261.3|2259.5|2253.5|163
1630461600000|2021-09-01 02:00:00|2262.8|2256.8|2262.5|2256.5|2264|2258|2260|2254|48
1630465200000|2021-09-01 03:00:00|2262.8|2256.8|2264.5|2258.5|2266.8|2260.8|2261|2255|94
1630468800000|2021-09-01 04:00:00|2264.3|2258.3|2265.5|2259.5|2266.3|2260.3|2264|2258|42
1630472400000|2021-09-01 05:00:00|2265.8|2259.8|2263.3|2257.3|2266.8|2260.8|2262.8|2256.8|136
1630476000000|2021-09-01 06:00:00|2263|2257|2261|2255|2267|2261|2259.5|2253.5|298
1630479600000|2021-09-01 07:00:00|2261.3|2255.3|2269.8|2263.8|2270.5|2264.5|2261|2255|208
1630483200000|2021-09-01 08:00:00|2269.5|2263.5|2276.3|2270.3|2277.5|2271.5|2265.5|2259.5|263
1630486800000|2021-09-01 09:00:00|2276.5|2270.5|2282|2276|2288.3|2282.3|2275.5|2269.5|417
1630490400000|2021-09-01 10:00:00|2281.8|2275.8|2280.3|2274.3|2287.3|2281.3|2278.3|2272.3|388
1630494000000|2021-09-01 11:00:00|2280.5|2274.5|2272.5|2266.5|2282|2276|2271.5|2265.5|509
1630497600000|2021-09-01 12:00:00|2272.8|2266.8|2274.8|2268.8|2280|2274|2271|2265|479
1630501200000|2021-09-01 13:00:00|2274.5|2268.5|2269|2263|2277.5|2271.5|2268.5|2262.5|548
1630504800000|2021-09-01 14:00:00|2269.3|2263.3|2275.3|2269.3|2275.5|2269.5|2267.5|2261.5|268
1630508400000|2021-09-01 15:00:00|2275.5|2269.5|2279.3|2273.3|2280.3|2274.3|2271|2265|424
1630512000000|2021-09-01 16:00:00|2279.8|2273.8|2277.1|2271.1|2282.8|2276.8|2276.8|2270.8|86
1630540800000|2021-09-02 00:00:00|2278|2272|2277.5|2271.5|2279|2273|2275.3|2269.3|15
1630544400000|2021-09-02 01:00:00|2277.3|2271.3|2280.8|2274.8|2284.5|2278.5|2276.8|2270.8|252
1630548000000|2021-09-02 02:00:00|2281|2275|2279.8|2273.8|2282.5|2276.5|2278.5|2272.5|122
1630551600000|2021-09-02 03:00:00|2279.5|2273.5|2278.8|2272.8|2283.8|2277.8|2278.5|2272.5|402
1630555200000|2021-09-02 04:00:00|2279|2273|2279|2273|2279.3|2273.3|2278.8|2272.8|13
1630558800000|2021-09-02 05:00:00|2279.3|2273.3|2278.3|2272.3|2281.5|2275.5|2276.8|2270.8|261
1630562400000|2021-09-02 06:00:00|2278.5|2272.5|2276.3|2270.3|2280|2274|2274.8|2268.8|260
1630566000000|2021-09-02 07:00:00|2276.5|2270.5|2291|2285|2296.3|2290.3|2273.8|2267.8|325
1630569600000|2021-09-02 08:00:00|2290.8|2284.8|2294.3|2288.3|2295|2289|2283.5|2277.5|241
1630573200000|2021-09-02 09:00:00|2294.5|2288.5|2302|2296|2302|2296|2290.3|2284.3|205
1630576800000|2021-09-02 10:00:00|2301.8|2295.8|2294.8|2288.8|2302.5|2296.5|2293.3|2287.3|272
1630580400000|2021-09-02 11:00:00|2295|2289|2289.3|2283.3|2298|2292|2288|2282|274
1630584000000|2021-09-02 12:00:00|2289|2283|2286|2280|2290.5|2284.5|2284.3|2278.3|618
1630587600000|2021-09-02 13:00:00|2286.3|2280.3|2306.3|2300.3|2307.3|2301.3|2286.3|2280.3|609
1630591200000|2021-09-02 14:00:00|2306.5|2300.5|2306.8|2300.8|2312|2306|2303.8|2297.8|338
1630594800000|2021-09-02 15:00:00|2307|2301|2311.8|2305.8|2317.8|2311.8|2306.8|2300.8|353
1630598400000|2021-09-02 16:00:00|2312|2306|2303.6|2297.6|2313.3|2307.3|2303.3|2297.3|147
1630627200000|2021-09-03 00:00:00|2310|2304|2306.5|2300.5|2310|2304|2304.8|2298.8|22
1630630800000|2021-09-03 01:00:00|2306.3|2300.3|2294.5|2288.5|2309.3|2303.3|2294.3|2288.3|228
1630634400000|2021-09-03 02:00:00|2294.3|2288.3|2297|2291|2297.3|2291.3|2290.3|2284.3|242
1630638000000|2021-09-03 03:00:00|2297.3|2291.3|2304.5|2298.5|2305|2299|2295.8|2289.8|188
1630641600000|2021-09-03 04:00:00|2304.8|2298.8|2299.8|2293.8|2305|2299|2297.5|2291.5|33
1630645200000|2021-09-03 05:00:00|2300|2294|2306|2300|2307.5|2301.5|2299.5|2293.5|67
1630648800000|2021-09-03 06:00:00|2306.3|2300.3|2299.8|2293.8|2309|2303|2298|2292|322
1630652400000|2021-09-03 07:00:00|2300|2294|2294|2288|2304|2298|2289.3|2283.3|279
1630656000000|2021-09-03 08:00:00|2293.8|2287.8|2297.3|2291.3|2300|2294|2292.5|2286.5|171
1630659600000|2021-09-03 09:00:00|2297.5|2291.5|2300.3|2294.3|2303.3|2297.3|2296|2290|226
1630663200000|2021-09-03 10:00:00|2300|2294|2305.5|2299.5|2307|2301|2298.8|2292.8|128
1630666800000|2021-09-03 11:00:00|2305.3|2299.3|2292.8|2286.8|2305.3|2299.3|2291|2285|368
1630670400000|2021-09-03 12:00:00|2293|2287|2303.3|2297.3|2304.5|2298.5|2290.8|2284.8|588
1630674000000|2021-09-03 13:00:00|2304.5|2298.5|2300.8|2294.8|2306|2300|2296|2290|439
1630677600000|2021-09-03 14:00:00|2299.8|2293.8|2304.8|2298.8|2308.8|2302.8|2297.8|2291.8|463
1630681200000|2021-09-03 15:00:00|2304.5|2298.5|2306.8|2300.8|2316|2310|2303.4|2297.4|445
1630684800000|2021-09-03 16:00:00|2307|2301|2302.6|2296.6|2307.8|2301.8|2302.4|2296.4|94
1630890000000|2021-09-06 01:00:00|2302.3|2296.3|2302.8|2296.8|2313.5|2307.5|2302.3|2296.3|355
1630893600000|2021-09-06 02:00:00|2302.5|2296.5|2304.3|2298.3|2304.3|2298.3|2299|2293|77
1630897200000|2021-09-06 03:00:00|2304.5|2298.5|2298.3|2292.3|2304.5|2298.5|2297.5|2291.5|68
1630900800000|2021-09-06 04:00:00|2298.5|2292.5|2297.3|2291.3|2298.8|2292.8|2297.3|2291.3|17
1630904400000|2021-09-06 05:00:00|2297|2291|2301.3|2295.3|2301.8|2295.8|2295.3|2289.3|184
1630908000000|2021-09-06 06:00:00|2301|2295|2300.8|2294.8|2302.8|2296.8|2295.5|2289.5|345
1630911600000|2021-09-06 07:00:00|2300.5|2294.5|2297.5|2291.5|2301.5|2295.5|2295.5|2289.5|222
1630915200000|2021-09-06 08:00:00|2297.8|2291.8|2284|2278|2300.3|2294.3|2278.8|2272.8|260
1630918800000|2021-09-06 09:00:00|2283.8|2277.8|2269.3|2263.3|2285.3|2279.3|2267.3|2261.3|315
1630922400000|2021-09-06 10:00:00|2269|2263|2271|2265|2273|2267|2268.3|2262.3|223
1630926000000|2021-09-06 11:00:00|2270.8|2264.8|2281.5|2275.5|2281.5|2275.5|2270.8|2264.8|183
1630929600000|2021-09-06 12:00:00|2281.3|2275.3|2283.5|2277.5|2285|2279|2279.5|2273.5|311
1630933200000|2021-09-06 13:00:00|2283.3|2277.3|2273|2267|2284|2278|2270.8|2264.8|457
1630936800000|2021-09-06 14:00:00|2273.3|2267.3|2278|2272|2281.3|2275.3|2270.8|2264.8|218
1630940400000|2021-09-06 15:00:00|2278.3|2272.3|2276.3|2270.3|2282.8|2276.8|2275.3|2269.3|354
1630944000000|2021-09-06 16:00:00|2276|2270|2274.8|2265.3|2276.8|2270.5|2273.1|2265.3|43
1630972800000|2021-09-07 00:00:00|2271.5|2265.5|2273.3|2267.3|2273.8|2267.8|2271|2265|41
1630976400000|2021-09-07 01:00:00|2273.5|2267.5|2269.8|2263.8|2277.8|2271.8|2267.8|2261.8|430
1630980000000|2021-09-07 02:00:00|2269.5|2263.5|2269.3|2263.3|2270.3|2264.3|2269.3|2263.3|58
1630983600000|2021-09-07 03:00:00|2268.5|2262.5|2268|2262|2269|2263|2266.3|2260.3|65
1630987200000|2021-09-07 04:00:00|2268.3|2262.3|2267.5|2261.5|2268.8|2262.8|2267.3|2261.3|21
1630990800000|2021-09-07 05:00:00|2267.3|2261.3|2272|2266|2272.3|2266.3|2260.8|2254.8|173
1630994400000|2021-09-07 06:00:00|2271.8|2265.8|2269.3|2263.3|2273.3|2267.3|2266|2260|183
1630998000000|2021-09-07 07:00:00|2269|2263|2269.5|2263.5|2273.3|2267.3|2263|2257|340
1631001600000|2021-09-07 08:00:00|2269.8|2263.8|2269|2263|2271.3|2265.3|2263.3|2257.3|285
1631005200000|2021-09-07 09:00:00|2269.3|2263.3|2275.3|2269.3|2280.3|2274.3|2268|2262|345
1631008800000|2021-09-07 10:00:00|2275.5|2269.5|2278.3|2272.3|2279.8|2273.8|2274.3|2268.3|234
1631012400000|2021-09-07 11:00:00|2278.5|2272.5|2277|2271|2285.8|2279.8|2276.5|2270.5|271
1631016000000|2021-09-07 12:00:00|2276.8|2270.8|2280.5|2274.5|2284.5|2278.5|2266.5|2260.5|553
1631019600000|2021-09-07 13:00:00|2280.3|2274.3|2279.5|2273.5|2280.3|2274.3|2267.3|2261.3|707
1631023200000|2021-09-07 14:00:00|2279.3|2273.3|2285|2279|2287.5|2281.5|2275.5|2269.5|603
1631026800000|2021-09-07 15:00:00|2284.8|2278.8|2276|2270|2287.5|2281.5|2273|2267|577
1631030400000|2021-09-07 16:00:00|2276.3|2270.3|2271.9|2265.9|2277.3|2271.3|2270|2264|76
1631059200000|2021-09-08 00:00:00|2277.3|2271.3|2275|2269|2277.3|2271.3|2275|2269|10
1631062800000|2021-09-08 01:00:00|2275.3|2269.3|2278|2272|2282.3|2276.3|2275.3|2269.3|79
1631066400000|2021-09-08 02:00:00|2278.3|2272.3|2275.3|2269.3|2279.8|2273.8|2272.8|2266.8|152
1631070000000|2021-09-08 03:00:00|2274.8|2268.8|2270.3|2264.3|2277.3|2271.3|2268.5|2262.5|159
1631073600000|2021-09-08 04:00:00|2270|2264|2274.5|2268.5|2274.5|2268.5|2269.3|2263.3|36
1631077200000|2021-09-08 05:00:00|2274|2268|2283.5|2277.5|2283.5|2277.5|2273.3|2267.3|126
1631080800000|2021-09-08 06:00:00|2284|2278|2281.8|2275.8|2284.8|2278.8|2280.3|2274.3|134
1631084400000|2021-09-08 07:00:00|2280.8|2274.8|2277.3|2271.3|2283.8|2277.8|2275.5|2269.5|414
1631088000000|2021-09-08 08:00:00|2277.5|2271.5|2286.3|2280.3|2287.5|2281.5|2276.8|2270.8|396
1631091600000|2021-09-08 09:00:00|2286|2280|2283.5|2277.5|2286.8|2280.8|2283.3|2277.3|123
1631095200000|2021-09-08 10:00:00|2283|2277|2286.8|2280.8|2287.3|2281.3|2281.3|2275.3|194
1631098800000|2021-09-08 11:00:00|2287|2281|2283.5|2277.5|2287.5|2281.5|2279.5|2273.5|395
1631102400000|2021-09-08 12:00:00|2283.8|2277.8|2280|2274|2285.3|2279.3|2278.8|2272.8|494
1631106000000|2021-09-08 13:00:00|2279.8|2273.8|2286.8|2280.8|2287.5|2281.5|2278.5|2272.5|889
1631109600000|2021-09-08 14:00:00|2286.5|2280.5|2282|2276|2292|2286|2275.3|2269.3|794
1631113200000|2021-09-08 15:00:00|2281.8|2275.8|2281|2275|2287.3|2281.3|2277.5|2271.5|626
1631116800000|2021-09-08 16:00:00|2280.8|2274.8|2277.9|2271.9|2282.8|2276.8|2277.4|2271.4|111
1631145600000|2021-09-09 00:00:00|2277.8|2271.8|2280|2274|2280|2274|2276.3|2270.3|33
1631149200000|2021-09-09 01:00:00|2279.8|2273.8|2286.5|2280.5|2286.5|2280.5|2279.8|2273.8|227
1631152800000|2021-09-09 02:00:00|2286.3|2280.3|2284|2278|2287.5|2281.5|2284|2278|133
1631156400000|2021-09-09 03:00:00|2283|2277|2285.5|2279.5|2286.8|2280.8|2282|2276|81
1631160000000|2021-09-09 04:00:00|2285.3|2279.3|2278|2272|2285.3|2279.3|2278|2272|30
1631163600000|2021-09-09 05:00:00|2278.5|2272.5|2272.3|2266.3|2278.8|2272.8|2272|2266|76
1631167200000|2021-09-09 06:00:00|2272|2266|2274.8|2268.8|2278.3|2272.3|2270.8|2264.8|205
1631170800000|2021-09-09 07:00:00|2274.5|2268.5|2289.8|2283.8|2289.8|2283.8|2274|2268|478
1631174400000|2021-09-09 08:00:00|2289.5|2283.5|2281|2275|2289.8|2283.8|2276.5|2270.5|250
1631178000000|2021-09-09 09:00:00|2280.8|2274.8|2279|2273|2280.8|2274.8|2275.3|2269.3|183
1631181600000|2021-09-09 10:00:00|2278.8|2272.8|2280.5|2274.5|2282.8|2276.8|2276|2270|176
1631185200000|2021-09-09 11:00:00|2280.8|2274.8|2287.3|2281.3|2287.8|2281.8|2280.3|2274.3|317
1631188800000|2021-09-09 12:00:00|2287.5|2281.5|2286.8|2280.8|2289|2283|2283.5|2277.5|830
1631192400000|2021-09-09 13:00:00|2287|2281|2287|2281|2297|2291|2284.8|2278.8|969
1631196000000|2021-09-09 14:00:00|2286.8|2280.8|2299.3|2293.3|2301.8|2295.8|2285.5|2279.5|438
1631199600000|2021-09-09 15:00:00|2299.8|2293.8|2302|2296|2303|2297|2296.5|2290.5|480
1631203200000|2021-09-09 16:00:00|2302.3|2296.3|2300.1|2294.1|2302.3|2296.3|2295.9|2289.9|97
1631232000000|2021-09-10 00:00:00|2301.8|2295.8|2299.8|2293.8|2301.8|2295.8|2298.3|2292.3|11
1631235600000|2021-09-10 01:00:00|2299.5|2293.5|2300|2294|2300.3|2294.3|2292.5|2286.5|175
1631239200000|2021-09-10 02:00:00|2300.3|2294.3|2302|2296|2304.3|2298.3|2299.5|2293.5|188
1631242800000|2021-09-10 03:00:00|2302.3|2296.3|2302.3|2296.3|2303|2297|2299.5|2293.5|73
1631246400000|2021-09-10 04:00:00|2302|2296|2302.5|2296.5|2303.3|2297.3|2302|2296|6
1631250000000|2021-09-10 05:00:00|2302.8|2296.8|2295.5|2289.5|2303|2297|2294.3|2288.3|136
1631253600000|2021-09-10 06:00:00|2295.8|2289.8|2308|2302|2311|2305|2295|2289|305
1631257200000|2021-09-10 07:00:00|2307.8|2301.8|2325.3|2319.3|2326|2320|2304.5|2298.5|390
1631260800000|2021-09-10 08:00:00|2326|2320|2321.3|2315.3|2327.8|2321.8|2319.3|2313.3|364
1631264400000|2021-09-10 09:00:00|2321|2315|2314.5|2308.5|2322|2316|2313.5|2307.5|237
1631268000000|2021-09-10 10:00:00|2314.3|2308.3|2320.3|2314.3|2325.8|2319.8|2311.5|2305.5|224
1631271600000|2021-09-10 11:00:00|2320.5|2314.5|2323.3|2317.3|2326.8|2320.8|2316.3|2310.3|266
1631275200000|2021-09-10 12:00:00|2323|2317|2320|2314|2324.8|2318.8|2317.5|2311.5|366
1631278800000|2021-09-10 13:00:00|2319.5|2313.5|2318.8|2312.8|2324.8|2318.8|2315.5|2309.5|955
1631282400000|2021-09-10 14:00:00|2319|2313|2316.3|2310.3|2324.5|2318.5|2310.3|2304.3|1024
1631286000000|2021-09-10 15:00:00|2316.8|2310.8|2321.8|2315.8|2325|2319|2309.5|2303.5|865
1631289600000|2021-09-10 16:00:00|2322|2316|2315.6|2309.6|2323.3|2317.3|2314.6|2308.6|243
1631491200000|2021-09-13 00:00:00|2313.3|2298.3|2311|2305|2313.3|2306.3|2308|2298.3|40
1631494800000|2021-09-13 01:00:00|2311.3|2305.3|2314.5|2308.5|2317.8|2311.8|2309.8|2303.8|180
1631498400000|2021-09-13 02:00:00|2314.3|2308.3|2301.3|2295.3|2314.5|2308.5|2300.8|2294.8|213
1631502000000|2021-09-13 03:00:00|2301.5|2295.5|2305.5|2299.5|2306.3|2300.3|2301.5|2295.5|49
1631505600000|2021-09-13 04:00:00|2305.8|2299.8|2306|2300|2306|2300|2305.5|2299.5|54
1631509200000|2021-09-13 05:00:00|2305.8|2299.8|2308|2302|2308|2302|2304.8|2298.8|106
1631512800000|2021-09-13 06:00:00|2307.8|2301.8|2304.3|2298.3|2310|2304|2303.8|2297.8|348
1631516400000|2021-09-13 07:00:00|2304|2298|2296.8|2290.8|2305.8|2299.8|2294|2288|240
1631520000000|2021-09-13 08:00:00|2297|2291|2296.3|2290.3|2300.5|2294.5|2293.8|2287.8|140
1631523600000|2021-09-13 09:00:00|2295.8|2289.8|2274.8|2268.8|2298.8|2292.8|2274.5|2268.5|273
1631527200000|2021-09-13 10:00:00|2275|2269|2274.3|2268.3|2281|2275|2272.5|2266.5|236
1631530800000|2021-09-13 11:00:00|2274.5|2268.5|2286|2280|2288.5|2282.5|2272.5|2266.5|471
1631534400000|2021-09-13 12:00:00|2285.8|2279.8|2296.8|2290.8|2298.3|2292.3|2285.3|2279.3|317
1631538000000|2021-09-13 13:00:00|2296.5|2290.5|2280.8|2274.8|2299|2293|2279.8|2273.8|687
1631541600000|2021-09-13 14:00:00|2280.5|2274.5|2290.8|2284.8|2294|2288|2276.8|2270.8|743
1631545200000|2021-09-13 15:00:00|2291|2285|2290|2284|2298|2292|2287.3|2281.3|602
1631548800000|2021-09-13 16:00:00|2290.3|2284.3|2287.1|2281.1|2292|2286|2285.9|2279.9|89
1631577600000|2021-09-14 00:00:00|2288|2282|2287.5|2281.5|2289.5|2283.5|2287.5|2281.5|18
1631581200000|2021-09-14 01:00:00|2287.8|2281.8|2279.8|2273.8|2290.8|2284.8|2278.8|2272.8|329
1631584800000|2021-09-14 02:00:00|2279|2273|2282|2276|2285.3|2279.3|2278.5|2272.5|75
1631588400000|2021-09-14 03:00:00|2282.3|2276.3|2283.5|2277.5|2284|2278|2280.3|2274.3|49
1631592000000|2021-09-14 04:00:00|2283.8|2277.8|2283.3|2277.3|2283.8|2277.8|2283.3|2277.3|17
1631595600000|2021-09-14 05:00:00|2283|2277|2280|2274|2283|2277|2277|2271|52
1631599200000|2021-09-14 06:00:00|2279.8|2273.8|2277|2271|2284.8|2278.8|2276|2270|220
1631602800000|2021-09-14 07:00:00|2276.8|2270.8|2283|2277|2283|2277|2276|2270|283
1631606400000|2021-09-14 08:00:00|2283.3|2277.3|2278.3|2272.3|2283.3|2277.3|2276.3|2270.3|163
1631610000000|2021-09-14 09:00:00|2278|2272|2275|2269|2283|2277|2275|2269|138
1631613600000|2021-09-14 10:00:00|2274.8|2268.8|2275.3|2269.3|2276.3|2270.3|2269.5|2263.5|204
1631617200000|2021-09-14 11:00:00|2275|2269|2271.3|2265.3|2278.8|2272.8|2267.5|2261.5|454
1631620800000|2021-09-14 12:00:00|2271|2265|2287.5|2281.5|2287.8|2281.8|2269.3|2263.3|651
1631624400000|2021-09-14 13:00:00|2287.3|2281.3|2280|2274|2288.3|2282.3|2264.3|2258.3|907
1631628000000|2021-09-14 14:00:00|2280.3|2274.3|2267.8|2261.8|2280.3|2274.3|2264.8|2258.8|579
1631631600000|2021-09-14 15:00:00|2268|2262|2271.3|2265.3|2278.3|2272.3|2267.3|2261.3|423
1631635200000|2021-09-14 16:00:00|2271.5|2265.5|2271.9|2265.9|2273.3|2267.3|2268.8|2262.8|78
1631664000000|2021-09-15 00:00:00|2267|2261|2271.3|2265.3|2271.5|2265.5|2266.5|2260.5|17
1631667600000|2021-09-15 01:00:00|2271.5|2265.5|2256|2250|2272|2266|2252.8|2246.8|235
1631671200000|2021-09-15 02:00:00|2255|2249|2253|2247|2256.8|2250.8|2250.3|2244.3|206
1631674800000|2021-09-15 03:00:00|2252.5|2246.5|2247.5|2241.5|2252.5|2246.5|2247.5|2241.5|65
1631678400000|2021-09-15 04:00:00|2247.3|2241.3|2246.5|2240.5|2248.8|2242.8|2246|2240|53
1631682000000|2021-09-15 05:00:00|2246.3|2240.3|2247.3|2241.3|2250|2244|2245.5|2239.5|125
1631685600000|2021-09-15 06:00:00|2247|2241|2248.8|2242.8|2249.8|2243.8|2245.8|2239.8|236
1631689200000|2021-09-15 07:00:00|2249|2243|2227|2221|2249.8|2243.8|2216.4|2210.4|420
1631692800000|2021-09-15 08:00:00|2226.8|2220.8|2218|2212|2229.5|2223.5|2217|2211|223
1631696400000|2021-09-15 09:00:00|2218.5|2212.5|2221|2215|2222.3|2216.3|2216.5|2210.5|160
1631700000000|2021-09-15 10:00:00|2220.8|2214.8|2223.5|2217.5|2225.8|2219.8|2218.5|2212.5|170
1631703600000|2021-09-15 11:00:00|2223.8|2217.8|2227.5|2221.5|2229.3|2223.3|2221.3|2215.3|312
1631707200000|2021-09-15 12:00:00|2227.8|2221.8|2232.8|2226.8|2234.3|2228.3|2227.5|2221.5|434
1631710800000|2021-09-15 13:00:00|2233|2227|2246.3|2240.3|2251|2245|2233|2227|767
1631714400000|2021-09-15 14:00:00|2246|2240|2228.3|2222.3|2246.3|2240.3|2223.3|2217.3|683
1631718000000|2021-09-15 15:00:00|2228.5|2222.5|2235.3|2229.3|2240.5|2234.5|2226.8|2220.8|438
1631721600000|2021-09-15 16:00:00|2235|2229|2239.9|2233.9|2240.1|2234.1|2233.3|2227.3|67
1631750400000|2021-09-16 00:00:00|2239.5|2233.5|2241.8|2235.8|2242.3|2236.3|2236.3|2230.3|107
1631754000000|2021-09-16 01:00:00|2241.3|2235.3|2236.3|2230.3|2241.3|2235.3|2233.8|2227.8|288
1631757600000|2021-09-16 02:00:00|2236|2230|2232.3|2226.3|2236|2230|2231.5|2225.5|155
1631761200000|2021-09-16 03:00:00|2232|2226|2230.5|2224.5|2233.3|2227.3|2229.8|2223.8|111
1631764800000|2021-09-16 04:00:00|2230|2224|2229|2223|2230|2224|2228.8|2222.8|6
1631768400000|2021-09-16 05:00:00|2229.3|2223.3|2227.8|2221.8|2232.8|2226.8|2227.3|2221.3|211
1631772000000|2021-09-16 06:00:00|2228|2222|2228.8|2222.8|2231.8|2225.8|2223|2217|405
1631775600000|2021-09-16 07:00:00|2228.5|2222.5|2239|2233|2247|2241|2225|2219|271
1631779200000|2021-09-16 08:00:00|2240.3|2234.3|2251.3|2245.3|2252|2246|2240.3|2234.3|275
1631782800000|2021-09-16 09:00:00|2251.5|2245.5|2251.5|2245.5|2256.8|2250.8|2247.8|2241.8|130
1631786400000|2021-09-16 10:00:00|2251.3|2245.3|2245|2239|2252.3|2246.3|2238.5|2232.5|201
1631790000000|2021-09-16 11:00:00|2245.3|2239.3|2249.8|2243.8|2251.3|2245.3|2244.3|2238.3|167
1631793600000|2021-09-16 12:00:00|2249.5|2243.5|2227.5|2221.5|2251|2245|2227.5|2221.5|626
1631797200000|2021-09-16 13:00:00|2227.3|2221.3|2221.8|2215.8|2233.5|2227.5|2219.3|2213.3|972
1631800800000|2021-09-16 14:00:00|2221.5|2215.5|2213.3|2207.3|2229.3|2223.3|2212|2206|836
1631804400000|2021-09-16 15:00:00|2213|2207|2213|2207|2215|2209|2210.5|2204.5|291
1631808000000|2021-09-16 16:00:00|2212.3|2206.3|2208.6|2202.6|2215.5|2209.5|2208.6|2202.6|133
1631836800000|2021-09-17 00:00:00|2214.8|2208.8|2213.5|2207.5|2215.5|2209.5|2210.3|2204.3|32
1631840400000|2021-09-17 01:00:00|2213.8|2207.8|2227.5|2221.5|2232.8|2226.8|2213.8|2207.8|463
1631844000000|2021-09-17 02:00:00|2228|2222|2231.8|2225.8|2236.8|2230.8|2227.8|2221.8|207
1631847600000|2021-09-17 03:00:00|2232.3|2226.3|2229.8|2223.8|2232.3|2226.3|2228|2222|253
1631851200000|2021-09-17 04:00:00|2229.3|2223.3|2226.5|2220.5|2229.3|2223.3|2223.3|2217.3|88
1631854800000|2021-09-17 05:00:00|2226.3|2220.3|2224.5|2218.5|2229.8|2223.8|2220.8|2214.8|359
1631858400000|2021-09-17 06:00:00|2224.3|2218.3|2225.3|2219.3|2227.3|2221.3|2217.8|2211.8|569
1631862000000|2021-09-17 07:00:00|2225|2219|2217.5|2211.5|2225|2219|2215.5|2209.5|260
1631865600000|2021-09-17 08:00:00|2217.3|2211.3|2215.3|2209.3|2241|2235|2212.3|2206.3|635
1631869200000|2021-09-17 09:00:00|2215|2209|2214|2208|2218.5|2212.5|2213.3|2207.3|381
1631872800000|2021-09-17 10:00:00|2213.8|2207.8|2215.5|2209.5|2219.5|2213.5|2211.5|2205.5|299
1631876400000|2021-09-17 11:00:00|2215|2209|2220|2214|2223.5|2217.5|2213.8|2207.8|325
1631880000000|2021-09-17 12:00:00|2220.3|2214.3|2213.5|2207.5|2221|2215|2212.5|2206.5|299
1631883600000|2021-09-17 13:00:00|2213.3|2207.3|2205.3|2199.3|2213.5|2207.5|2204.8|2198.8|344
1631887200000|2021-09-17 14:00:00|2205|2199|2199.5|2193.5|2209.5|2203.5|2198.3|2192.3|483
1631890800000|2021-09-17 15:00:00|2199.3|2193.3|2186.5|2180.5|2202.3|2196.3|2183.3|2177.3|514
1631894400000|2021-09-17 16:00:00|2186.3|2180.3|2184.9|2178.9|2186.8|2180.8|2183.1|2177.1|134
1632096000000|2021-09-20 00:00:00|2191.5|2176.5|2192.8|2186.8|2193.5|2187.5|2189.8|2176.5|25
1632099600000|2021-09-20 01:00:00|2192.5|2186.5|2184.8|2178.8|2192.8|2186.8|2184.5|2178.5|31
1632103200000|2021-09-20 02:00:00|2184.5|2178.5|2183.5|2177.5|2187|2181|2183.5|2177.5|80
1632106800000|2021-09-20 03:00:00|2183.8|2177.8|2183.5|2177.5|2189.5|2183.5|2183.3|2177.3|50
1632110400000|2021-09-20 04:00:00|2183.3|2177.3|2183.5|2177.5|2183.8|2177.8|2183.3|2177.3|6
1632114000000|2021-09-20 05:00:00|2183.3|2177.3|2185.8|2179.8|2188.8|2182.8|2182.8|2176.8|49
1632117600000|2021-09-20 06:00:00|2185.5|2179.5|2175.5|2169.5|2185.5|2179.5|2174.3|2168.3|129
1632121200000|2021-09-20 07:00:00|2175.3|2169.3|2172|2166|2183.8|2177.8|2171.8|2165.8|302
1632124800000|2021-09-20 08:00:00|2171.8|2165.8|2169.3|2163.3|2175.3|2169.3|2168.8|2162.8|208
1632128400000|2021-09-20 09:00:00|2169.5|2163.5|2169|2163|2170.3|2164.3|2167.8|2161.8|179
1632132000000|2021-09-20 10:00:00|2168.5|2162.5|2165|2159|2171|2165|2164|2158|229
1632135600000|2021-09-20 11:00:00|2164.8|2158.8|2164.5|2158.5|2167.3|2161.3|2163.8|2157.8|378
1632139200000|2021-09-20 12:00:00|2164.3|2158.3|2165.8|2159.8|2170|2164|2164|2158|242
1632142800000|2021-09-20 13:00:00|2165.5|2159.5|2160|2154|2165.8|2159.8|2157.5|2151.5|260
1632146400000|2021-09-20 14:00:00|2159.8|2153.8|2156.5|2150.5|2162.3|2156.3|2156.5|2150.5|291
1632150000000|2021-09-20 15:00:00|2156.8|2150.8|2156.8|2150.8|2162.3|2156.3|2155.3|2149.3|447
1632153600000|2021-09-20 16:00:00|2156.5|2150.5|2153.6|2147.6|2156.8|2150.8|2153.6|2147.6|56
1632182400000|2021-09-21 00:00:00|2157|2151|2154.8|2148.8|2161.8|2155.8|2153.8|2147.8|79
1632186000000|2021-09-21 01:00:00|2154.5|2148.5|2160|2154|2160|2154|2154.3|2148.3|27
1632189600000|2021-09-21 02:00:00|2160.5|2154.5|2165.8|2159.8|2168|2162|2160|2154|43
1632193200000|2021-09-21 03:00:00|2165.3|2159.3|2163.8|2157.8|2165.5|2159.5|2163.5|2157.5|22
1632196800000|2021-09-21 04:00:00|2163.5|2157.5|2165|2159|2165.8|2159.8|2163.5|2157.5|16
1632200400000|2021-09-21 05:00:00|2165.3|2159.3|2163|2157|2167.3|2161.3|2162.5|2156.5|38
1632204000000|2021-09-21 06:00:00|2163.3|2157.3|2158.5|2152.5|2165|2159|2158.5|2152.5|62
1632207600000|2021-09-21 07:00:00|2157.8|2151.8|2166.3|2160.3|2166.8|2160.8|2152.3|2146.3|214
1632211200000|2021-09-21 08:00:00|2166|2160|2166.8|2160.8|2172|2166|2164|2158|296
1632214800000|2021-09-21 09:00:00|2166.5|2160.5|2173.3|2167.3|2178.1|2172.1|2166.3|2160.3|111
1632218400000|2021-09-21 10:00:00|2173|2167|2165.5|2159.5|2173|2167|2162.5|2156.5|95
1632222000000|2021-09-21 11:00:00|2165|2159|2169.8|2163.8|2172.8|2166.8|2165|2159|151
1632225600000|2021-09-21 12:00:00|2169.5|2163.5|2153.8|2147.8|2170.5|2164.5|2153.5|2147.5|357
1632229200000|2021-09-21 13:00:00|2154.3|2148.3|2145|2139|2155.5|2149.5|2143|2137|519
1632232800000|2021-09-21 14:00:00|2145.5|2139.5|2142.8|2136.8|2148|2142|2136|2130|477
1632236400000|2021-09-21 15:00:00|2143|2137|2139.8|2133.8|2144|2138|2134.8|2128.8|514
1632240000000|2021-09-21 16:00:00|2140|2134|2153.4|2147.4|2153.6|2147.6|2139.5|2133.5|163
1632268800000|2021-09-22 00:00:00|2149.3|2143.3|2154.3|2148.3|2156.5|2150.5|2149.3|2143.3|111
1632272400000|2021-09-22 01:00:00|2154.5|2148.5|2154|2148|2164.3|2158.3|2138|2132|1033
1632276000000|2021-09-22 02:00:00|2154.3|2148.3|2151.3|2145.3|2156.3|2150.3|2150.8|2144.8|293
1632279600000|2021-09-22 03:00:00|2151.5|2145.5|2146|2140|2151.8|2145.8|2146|2140|84
1632283200000|2021-09-22 04:00:00|2146.5|2140.5|2145.8|2139.8|2147.3|2141.3|2145.8|2139.8|28
1632286800000|2021-09-22 05:00:00|2146|2140|2147.5|2141.5|2152.5|2146.5|2145.5|2139.5|121
1632290400000|2021-09-22 06:00:00|2147.8|2141.8|2141.3|2135.3|2152.5|2146.5|2140.3|2134.3|316
1632294000000|2021-09-22 07:00:00|2141.5|2135.5|2128.8|2122.8|2141.5|2135.5|2125.8|2119.8|357
1632297600000|2021-09-22 08:00:00|2129|2123|2125|2119|2130.8|2124.8|2121.5|2115.5|254
1632301200000|2021-09-22 09:00:00|2124.8|2118.8|2126|2120|2128.5|2122.5|2124.8|2118.8|91
1632304800000|2021-09-22 10:00:00|2126.5|2120.5|2123.3|2117.3|2126.5|2120.5|2122.5|2116.5|94
1632308400000|2021-09-22 11:00:00|2123|2117|2122.3|2116.3|2128.8|2122.8|2122.3|2116.3|343
1632312000000|2021-09-22 12:00:00|2122.5|2116.5|2132.3|2126.3|2132.3|2126.3|2119|2113|366
1632315600000|2021-09-22 13:00:00|2132.5|2126.5|2135|2129|2142|2136|2126|2120|706
1632319200000|2021-09-22 14:00:00|2135.8|2129.8|2127|2121|2137.8|2131.8|2127|2121|388
1632322800000|2021-09-22 15:00:00|2127.3|2121.3|2125.8|2119.8|2130|2124|2111.8|2105.8|691
1632326400000|2021-09-22 16:00:00|2126|2120|2123.4|2117.4|2128.5|2122.5|2115.3|2109.3|159
1632355200000|2021-09-23 00:00:00|2119.8|2113.8|2120.3|2114.3|2121.3|2115.3|2116.3|2110.3|39
1632358800000|2021-09-23 01:00:00|2120|2114|2139.8|2133.8|2143|2137|2116.3|2110.3|608
1632362400000|2021-09-23 02:00:00|2140.3|2134.3|2137.8|2131.8|2140.3|2134.3|2133.5|2127.5|279
1632366000000|2021-09-23 03:00:00|2138.3|2132.3|2137.8|2131.8|2141|2135|2136.8|2130.8|161
1632369600000|2021-09-23 04:00:00|2137.5|2131.5|2139.3|2133.3|2141|2135|2137.5|2131.5|63
1632373200000|2021-09-23 05:00:00|2138.8|2132.8|2142|2136|2144.8|2138.8|2136.3|2130.3|162
1632376800000|2021-09-23 06:00:00|2141.8|2135.8|2136.5|2130.5|2144.8|2138.8|2136|2130|358
1632380400000|2021-09-23 07:00:00|2136|2130|2126.3|2120.3|2136|2130|2121.8|2115.8|348
1632384000000|2021-09-23 08:00:00|2126.5|2120.5|2129.8|2123.8|2132.3|2126.3|2118.3|2112.3|480
1632387600000|2021-09-23 09:00:00|2130|2124|2132.8|2126.8|2136.3|2130.3|2127.5|2121.5|361
1632391200000|2021-09-23 10:00:00|2132.5|2126.5|2128.5|2122.5|2136.8|2130.8|2120.8|2114.8|409
1632394800000|2021-09-23 11:00:00|2129|2123|2130.5|2124.5|2132.3|2126.3|2125.8|2119.8|429
1632398400000|2021-09-23 12:00:00|2130.8|2124.8|2123.3|2117.3|2131.3|2125.3|2119.8|2113.8|480
1632402000000|2021-09-23 13:00:00|2123|2117|2128.3|2122.3|2136.3|2130.3|2121|2115|1435
1632405600000|2021-09-23 14:00:00|2128.8|2122.8|2128.5|2122.5|2134.3|2128.3|2125.8|2119.8|979
1632409200000|2021-09-23 15:00:00|2128.8|2122.8|2136.3|2130.3|2141.5|2135.5|2120.3|2114.3|767
1632412800000|2021-09-23 16:00:00|2136|2130|2139.1|2133.1|2139.9|2133.9|2135.5|2129.5|93
1632441600000|2021-09-24 00:00:00|2138.3|2132.3|2141.3|2135.3|2144.5|2138.5|2138.3|2132.3|47
1632445200000|2021-09-24 01:00:00|2141|2135|2134.5|2128.5|2145.3|2139.3|2134|2128|346
1632448800000|2021-09-24 02:00:00|2134.8|2128.8|2139|2133|2139.5|2133.5|2134.5|2128.5|361
1632452400000|2021-09-24 03:00:00|2139.3|2133.3|2141.3|2135.3|2142|2136|2137.8|2131.8|289
1632456000000|2021-09-24 04:00:00|2141.5|2135.5|2143.8|2137.8|2144|2138|2141|2135|43
1632459600000|2021-09-24 05:00:00|2143.5|2137.5|2141|2135|2147.3|2141.3|2140|2134|238
1632463200000|2021-09-24 06:00:00|2141.8|2135.8|2143|2137|2149.8|2143.8|2140.5|2134.5|359
1632466800000|2021-09-24 07:00:00|2143.3|2137.3|2137.5|2131.5|2144.3|2138.3|2135|2129|367
1632470400000|2021-09-24 08:00:00|2138|2132|2138.8|2132.8|2143|2137|2135.8|2129.8|439
1632474000000|2021-09-24 09:00:00|2139|2133|2137.8|2131.8|2140.8|2134.8|2137.3|2131.3|136
1632477600000|2021-09-24 10:00:00|2138|2132|2138.3|2132.3|2139.5|2133.5|2134|2128|230
1632481200000|2021-09-24 11:00:00|2138.5|2132.5|2142.5|2136.5|2145.5|2139.5|2135.8|2129.8|417
1632484800000|2021-09-24 12:00:00|2142.8|2136.8|2139|2133|2143|2137|2137.3|2131.3|295
1632488400000|2021-09-24 13:00:00|2139.3|2133.3|2165.8|2159.8|2166.5|2160.5|2139.3|2133.3|662
1632492000000|2021-09-24 14:00:00|2166|2160|2164|2158|2174.5|2168.5|2161.5|2155.5|643
1632495600000|2021-09-24 15:00:00|2163.9|2157.9|2159.6|2153.6|2165.6|2159.6|2155|2149|566
1632499200000|2021-09-24 16:00:00|2159.4|2153.4|2159|2153|2162.4|2156.4|2159|2153|104
1632700800000|2021-09-27 00:00:00|2172.8|2157.8|2172.3|2166.3|2172.8|2166.3|2170.1|2157.8|13
1632704400000|2021-09-27 01:00:00|2172.5|2166.5|2164.9|2158.9|2175.8|2169.8|2162.8|2156.8|414
1632708000000|2021-09-27 02:00:00|2164.6|2158.6|2161.3|2155.3|2165.3|2159.3|2159.5|2153.5|160
1632711600000|2021-09-27 03:00:00|2161.4|2155.4|2161.1|2155.1|2162.8|2156.8|2161|2155|124
1632715200000|2021-09-27 04:00:00|2161.4|2155.4|2161.5|2155.5|2161.9|2155.9|2161.3|2155.3|26
1632718800000|2021-09-27 05:00:00|2161.8|2155.8|2164.8|2158.8|2167.6|2161.6|2160.4|2154.4|298
1632722400000|2021-09-27 06:00:00|2164.5|2158.5|2162|2156|2165|2159|2157.5|2151.5|545
1632726000000|2021-09-27 07:00:00|2161.6|2155.6|2141.4|2135.4|2161.6|2155.6|2140.9|2134.9|269
1632729600000|2021-09-27 08:00:00|2141.3|2135.3|2154.6|2148.6|2156.8|2150.8|2139.4|2133.4|284
1632733200000|2021-09-27 09:00:00|2155.3|2149.3|2156.5|2150.5|2166.3|2160.3|2153.9|2147.9|309
1632736800000|2021-09-27 10:00:00|2156.3|2150.3|2160.6|2154.6|2161.3|2155.3|2156.3|2150.3|144
1632740400000|2021-09-27 11:00:00|2160.4|2154.4|2159.4|2153.4|2163.4|2157.4|2157.1|2151.1|297
1632744000000|2021-09-27 12:00:00|2159.6|2153.6|2159.1|2153.1|2166.1|2160.1|2159.1|2153.1|364
1632747600000|2021-09-27 13:00:00|2159.3|2153.3|2164.8|2158.8|2167.9|2161.9|2157.1|2151.1|711
1632751200000|2021-09-27 14:00:00|2165|2159|2159.4|2153.4|2165.8|2159.8|2153.5|2147.5|597
1632754800000|2021-09-27 15:00:00|2159.3|2153.3|2167.8|2161.8|2169.9|2163.9|2153.4|2147.4|554
1632758400000|2021-09-27 16:00:00|2168|2162|2161.8|2155.8|2169.8|2163.8|2161|2155|133
1632787200000|2021-09-28 00:00:00|2171.1|2165.1|2167.9|2161.9|2171.1|2165.1|2165.5|2159.5|37
1632790800000|2021-09-28 01:00:00|2168.3|2162.3|2166.4|2160.4|2169.3|2163.3|2163.1|2157.1|506
1632794400000|2021-09-28 02:00:00|2166.6|2160.6|2167.5|2161.5|2169.9|2163.9|2165.6|2159.6|446
1632798000000|2021-09-28 03:00:00|2167.6|2161.6|2170|2164|2170.8|2164.8|2167.6|2161.6|252
1632801600000|2021-09-28 04:00:00|2169.8|2163.8|2170.1|2164.1|2170.3|2164.3|2169.8|2163.8|57
1632805200000|2021-09-28 05:00:00|2170.3|2164.3|2173.9|2167.9|2173.9|2167.9|2169.8|2163.8|77
1632808800000|2021-09-28 06:00:00|2174.1|2168.1|2176.9|2170.9|2179.8|2173.8|2173.5|2167.5|333
1632812400000|2021-09-28 07:00:00|2177|2171|2177.9|2171.9|2183.8|2177.8|2170.5|2164.5|429
1632816000000|2021-09-28 08:00:00|2177.6|2171.6|2183.8|2177.8|2185.1|2179.1|2170.4|2164.4|406
1632819600000|2021-09-28 09:00:00|2183.6|2177.6|2178.9|2172.9|2184.6|2178.6|2178.3|2172.3|316
1632823200000|2021-09-28 10:00:00|2178.8|2172.8|2181.3|2175.3|2182.5|2176.5|2175.4|2169.4|311
1632826800000|2021-09-28 11:00:00|2181|2175|2184.4|2178.4|2189|2183|2181|2175|352
1632830400000|2021-09-28 12:00:00|2184.8|2178.8|2183|2177|2194.3|2188.3|2182.9|2176.9|578
1632834000000|2021-09-28 13:00:00|2183.3|2177.3|2176.4|2170.4|2183.6|2177.6|2175.1|2169.1|888
1632837600000|2021-09-28 14:00:00|2176.6|2170.6|2184.1|2178.1|2184.9|2178.9|2163.4|2157.4|1101
1632841200000|2021-09-28 15:00:00|2184.4|2178.4|2172.5|2166.5|2184.4|2178.4|2169.6|2163.6|610
1632844800000|2021-09-28 16:00:00|2172.8|2166.8|2168.6|2162.6|2172.8|2166.8|2168.5|2162.5|187
1632873600000|2021-09-29 00:00:00|2173.8|2167.8|2169.9|2163.9|2174.8|2168.8|2169.9|2163.9|27
1632877200000|2021-09-29 01:00:00|2169.8|2163.8|2175.6|2169.6|2179.3|2173.3|2168.4|2162.4|702
1632880800000|2021-09-29 02:00:00|2175.9|2169.9|2174.5|2168.5|2179.9|2173.9|2173.9|2167.9|306
1632884400000|2021-09-29 03:00:00|2174.4|2168.4|2173.9|2167.9|2175.6|2169.6|2173.9|2167.9|36
1632888000000|2021-09-29 04:00:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1632891600000|2021-09-29 05:00:00|2174.1|2168.1|2163|2157|2174.1|2168.1|2161.4|2155.4|273
1632895200000|2021-09-29 06:00:00|2162.9|2156.9|2170.5|2164.5|2172.6|2166.6|2162.4|2156.4|194
1632898800000|2021-09-29 07:00:00|2170.8|2164.8|2166.5|2160.5|2173.6|2167.6|2156.5|2150.5|344
1632902400000|2021-09-29 08:00:00|2166.8|2160.8|2164.8|2158.8|2173.8|2167.8|2164.5|2158.5|179
1632906000000|2021-09-29 09:00:00|2165|2159|2163.9|2157.9|2165.5|2159.5|2163.4|2157.4|87
1632909600000|2021-09-29 10:00:00|2163.8|2157.8|2161|2155|2163.8|2157.8|2159.3|2153.3|158
1632913200000|2021-09-29 11:00:00|2160.9|2154.9|2165.5|2159.5|2167.5|2161.5|2156.5|2150.5|221
1632916800000|2021-09-29 12:00:00|2165.8|2159.8|2165.5|2159.5|2169.8|2163.8|2164.5|2158.5|310
1632920400000|2021-09-29 13:00:00|2165.3|2159.3|2165.8|2159.8|2167.3|2161.3|2158.8|2152.8|563
1632924000000|2021-09-29 14:00:00|2165.5|2159.5|2156.5|2150.5|2167.3|2161.3|2156|2150|436
1632927600000|2021-09-29 15:00:00|2156.3|2150.3|2145|2139|2156.3|2150.3|2136.8|2130.8|663
1632931200000|2021-09-29 16:00:00|2144.8|2138.8|2144.4|2138.4|2147.8|2141.8|2143|2137|87
1632960000000|2021-09-30 00:00:00|2144|2138|2150|2144|2150.3|2144.3|2144|2138|69
1632963600000|2021-09-30 01:00:00|2150.3|2144.3|2147.5|2141.5|2151.8|2145.8|2146|2140|249
1632967200000|2021-09-30 02:00:00|2147.8|2141.8|2149.5|2143.5|2149.8|2143.8|2145.5|2139.5|147
1632970800000|2021-09-30 03:00:00|2149.8|2143.8|2147|2141|2149.8|2143.8|2146.8|2140.8|48
1632974400000|2021-09-30 04:00:00|2146.8|2140.8|2145.3|2139.3|2146.8|2140.8|2145.3|2139.3|34
1632978000000|2021-09-30 05:00:00|2145|2139|2138|2132|2147|2141|2136.5|2130.5|183
1632981600000|2021-09-30 06:00:00|2138.3|2132.3|2142|2136|2142.8|2136.8|2128.5|2122.5|433
1632985200000|2021-09-30 07:00:00|2142.3|2136.3|2141.3|2135.3|2142.8|2136.8|2131|2125|252
1632988800000|2021-09-30 08:00:00|2141.5|2135.5|2134.8|2128.8|2150.5|2144.5|2133.5|2127.5|304
1632992400000|2021-09-30 09:00:00|2134.5|2128.5|2124.5|2118.5|2135|2129|2124.5|2118.5|233
1632996000000|2021-09-30 10:00:00|2124.3|2118.3|2080.3|2074.3|2124.5|2118.5|2063.4|2057.4|507
1632999600000|2021-09-30 11:00:00|2080|2074|2090.3|2084.3|2091.3|2085.3|2078.3|2072.3|418
1633003200000|2021-09-30 12:00:00|2090.5|2084.5|2084.3|2078.3|2097|2091|2083.5|2077.5|478
1633006800000|2021-09-30 13:00:00|2084|2078|2088.8|2082.8|2095|2089|2078.3|2072.3|555
1633010400000|2021-09-30 14:00:00|2088.3|2082.3|2073|2067|2088.5|2082.5|2069|2063|542
1633014000000|2021-09-30 15:00:00|2072.3|2066.3|2106|2100|2132.3|2126.3|2071|2065|810
1633017600000|2021-09-30 16:00:00|2105.8|2099.8|2116.1|2110.1|2116.5|2110.5|2105.5|2099.5|130
1633046400000|2021-10-01 00:00:00|2120.8|2114.8|2110.3|2104.3|2120.8|2114.8|2110.3|2104.3|32
1633050000000|2021-10-01 01:00:00|2109.4|2103.4|2103.3|2097.3|2109.4|2103.4|2103.3|2097.3|15
1633053600000|2021-10-01 02:00:00|2103.5|2097.5|2104.5|2098.5|2106|2100|2103.5|2097.5|32
1633057200000|2021-10-01 03:00:00|2104|2098|2101.3|2095.3|2104|2098|2100.5|2094.5|27
1633060800000|2021-10-01 04:00:00|2100.3|2094.3|2094.3|2088.3|2100.3|2094.3|2092.3|2086.3|38
1633064400000|2021-10-01 05:00:00|2094|2088|2094.5|2088.5|2096.5|2090.5|2092.3|2086.3|69
1633068000000|2021-10-01 06:00:00|2095|2089|2089.9|2083.9|2097.3|2091.3|2088.4|2082.4|192
1633071600000|2021-10-01 07:00:00|2089.1|2083.1|2093.6|2087.6|2096.5|2090.5|2084.5|2078.5|459
1633075200000|2021-10-01 08:00:00|2093.8|2087.8|2124.9|2118.9|2132.4|2126.4|2093.6|2087.6|624
1633078800000|2021-10-01 09:00:00|2125|2119|2125.9|2119.9|2126.6|2120.6|2120.1|2114.1|385
1633082400000|2021-10-01 10:00:00|2125.6|2119.6|2127.5|2121.5|2130.6|2124.6|2125.6|2119.6|234
1633086000000|2021-10-01 11:00:00|2126.6|2120.6|2129.6|2123.6|2130|2124|2124.3|2118.3|380
1633089600000|2021-10-01 12:00:00|2129.9|2123.9|2125.3|2119.3|2134.3|2128.3|2119.8|2113.8|503
1633093200000|2021-10-01 13:00:00|2125.8|2119.8|2143.3|2137.3|2159.3|2153.3|2125.5|2119.5|484
1633096800000|2021-10-01 14:00:00|2143.5|2137.5|2138.8|2132.8|2148.3|2142.3|2129.8|2123.8|361
1633100400000|2021-10-01 15:00:00|2138.5|2132.5|2146.8|2140.8|2152.5|2146.5|2135.8|2129.8|356
1633104000000|2021-10-01 16:00:00|2147|2141|2157|2151|2157|2151|2143|2137|177
1633305600000|2021-10-04 00:00:00|2162.5|2147.5|2167.3|2161.3|2167.5|2161.5|2153.5|2147.5|46
1633309200000|2021-10-04 01:00:00|2167.5|2161.5|2163.5|2157.5|2170.5|2164.5|2162.5|2156.5|37
1633312800000|2021-10-04 02:00:00|2164.8|2158.8|2170|2164|2170.3|2164.3|2162.8|2156.8|59
1633316400000|2021-10-04 03:00:00|2170.3|2164.3|2164.8|2158.8|2170.8|2164.8|2162.8|2156.8|58
1633320000000|2021-10-04 04:00:00|2164|2158|2166.3|2160.3|2168|2162|2164|2158|24
1633323600000|2021-10-04 05:00:00|2166.5|2160.5|2165.8|2159.8|2166.8|2160.8|2165.8|2159.8|30
1633327200000|2021-10-04 06:00:00|2166|2160|2153.8|2147.8|2166|2160|2151.3|2145.3|84
1633330800000|2021-10-04 07:00:00|2154|2148|2133.8|2127.8|2154.3|2148.3|2125.5|2119.5|311
1633334400000|2021-10-04 08:00:00|2134|2128|2166.3|2160.3|2166.3|2160.3|2134|2128|361
1633338000000|2021-10-04 09:00:00|2166.5|2160.5|2161.5|2155.5|2167.3|2161.3|2158.8|2152.8|296
1633341600000|2021-10-04 10:00:00|2161.8|2155.8|2158.8|2152.8|2163.3|2157.3|2153.5|2147.5|322
1633345200000|2021-10-04 11:00:00|2158|2152|2158.8|2152.8|2161|2155|2154.8|2148.8|377
1633348800000|2021-10-04 12:00:00|2159|2153|2160.8|2154.8|2166.8|2160.8|2157|2151|361
1633352400000|2021-10-04 13:00:00|2160.5|2154.5|2175|2169|2176.5|2170.5|2159.3|2153.3|475
1633356000000|2021-10-04 14:00:00|2175.3|2169.3|2152.8|2146.8|2175.3|2169.3|2151.5|2145.5|497
1633359600000|2021-10-04 15:00:00|2153|2147|2150.8|2144.8|2157|2151|2147.3|2141.3|433
1633363200000|2021-10-04 16:00:00|2151.8|2145.8|2150.9|2144.9|2154|2148|2144.3|2138.3|167
1633392000000|2021-10-05 00:00:00|2158.5|2152.5|2154.5|2148.5|2158.8|2152.8|2154.5|2148.5|12
1633395600000|2021-10-05 01:00:00|2154.3|2148.3|2155|2149|2155|2149|2154|2148|4
1633399200000|2021-10-05 02:00:00|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|2
1633402800000|2021-10-05 03:00:00|2155.3|2149.3|2153.8|2147.8|2155.3|2149.3|2153.8|2147.8|6
1633406400000|2021-10-05 04:00:00|2153.5|2147.5|2152.8|2146.8|2153.5|2147.5|2152.8|2146.8|4
1633410000000|2021-10-05 05:00:00|2153|2147|2144.5|2138.5|2153.6|2147.6|2143.8|2137.8|64
1633413600000|2021-10-05 06:00:00|2144.3|2138.3|2142.3|2136.3|2144.3|2138.3|2139.5|2133.5|56
1633417200000|2021-10-05 07:00:00|2142.5|2136.5|2151|2145|2159|2153|2141.5|2135.5|296
1633420800000|2021-10-05 08:00:00|2150.8|2144.8|2163.5|2157.5|2166.8|2160.8|2150.8|2144.8|303
1633424400000|2021-10-05 09:00:00|2163.3|2157.3|2161.8|2155.8|2167.3|2161.3|2160|2154|167
1633428000000|2021-10-05 10:00:00|2161.3|2155.3|2154|2148|2161.5|2155.5|2152.9|2146.9|220
1633431600000|2021-10-05 11:00:00|2153.8|2147.8|2153.9|2147.9|2159.1|2153.1|2152.9|2146.9|263
1633435200000|2021-10-05 12:00:00|2153.8|2147.8|2152.4|2146.4|2156.8|2150.8|2150.6|2144.6|270
1633438800000|2021-10-05 13:00:00|2152.1|2146.1|2155.4|2149.4|2156.4|2150.4|2151.1|2145.1|316
1633442400000|2021-10-05 14:00:00|2155.3|2149.3|2159.3|2153.3|2161.3|2155.3|2152.8|2146.8|324
1633446000000|2021-10-05 15:00:00|2159.4|2153.4|2170.8|2164.8|2170.8|2164.8|2147.3|2141.3|419
1633449600000|2021-10-05 16:00:00|2170.6|2164.6|2172.8|2166.8|2174.4|2168.4|2166.1|2160.1|123
1633478400000|2021-10-06 00:00:00|2156.3|2150.3|2165.6|2159.6|2165.6|2159.6|2155.9|2149.9|37
1633482000000|2021-10-06 01:00:00|2165.9|2159.9|2165.4|2159.4|2166.5|2160.5|2165.4|2159.4|9
1633485600000|2021-10-06 02:00:00|2164.5|2158.5|2161.6|2155.6|2164.5|2158.5|2161.6|2155.6|34
1633489200000|2021-10-06 03:00:00|2161.9|2155.9|2163.3|2157.3|2163.3|2157.3|2156.3|2150.3|50
1633492800000|2021-10-06 04:00:00|2162.8|2156.8|2162.9|2156.9|2164|2158|2162.8|2156.8|17
1633496400000|2021-10-06 05:00:00|2162.6|2156.6|2161.9|2155.9|2162.6|2156.6|2161.9|2155.9|2
1633500000000|2021-10-06 06:00:00|2161.5|2155.5|2161.3|2155.3|2163.8|2157.8|2161.1|2155.1|36
1633503600000|2021-10-06 07:00:00|2161|2155|2162|2156|2162.3|2156.3|2153.6|2147.6|172
1633507200000|2021-10-06 08:00:00|2162.3|2156.3|2148.3|2142.3|2163.3|2157.3|2147.5|2141.5|240
1633510800000|2021-10-06 09:00:00|2148|2142|2151.5|2145.5|2152.8|2146.8|2147|2141|179
1633514400000|2021-10-06 10:00:00|2151.3|2145.3|2149.8|2143.8|2153.8|2147.8|2148.8|2142.8|184
1633518000000|2021-10-06 11:00:00|2150|2144|2156.5|2150.5|2156.5|2150.5|2149|2143|178
1633521600000|2021-10-06 12:00:00|2156.3|2150.3|2162.5|2156.5|2170.3|2164.3|2154.5|2148.5|239
1633525200000|2021-10-06 13:00:00|2162.3|2156.3|2167|2161|2167.3|2161.3|2162.3|2156.3|153
1633528800000|2021-10-06 14:00:00|2166.3|2160.3|2163|2157|2169.8|2163.8|2159|2153|249
1633532400000|2021-10-06 15:00:00|2162.5|2156.5|2146.8|2140.8|2166.3|2160.3|2137.5|2131.5|381
1633536000000|2021-10-06 16:00:00|2147|2141|2143.9|2137.9|2149|2143|2142.5|2136.5|55
1633564800000|2021-10-07 00:00:00|2150.9|2144.9|2152.8|2146.8|2153.3|2147.3|2150|2144|31
1633568400000|2021-10-07 01:00:00|2152.5|2146.5|2151.8|2145.8|2153.8|2147.8|2149.8|2143.8|31
1633572000000|2021-10-07 02:00:00|2151.5|2145.5|2150.3|2144.3|2151.5|2145.5|2150.3|2144.3|12
1633575600000|2021-10-07 03:00:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1633579200000|2021-10-07 04:00:00|2150.3|2144.3|2148|2142|2150.3|2144.3|2145.8|2139.8|27
1633582800000|2021-10-07 05:00:00|2147.8|2141.8|2144.5|2138.5|2147.8|2141.8|2144.5|2138.5|45
1633586400000|2021-10-07 06:00:00|2144.8|2138.8|2147|2141|2147|2141|2142|2136|41
1633590000000|2021-10-07 07:00:00|2147.3|2141.3|2138.8|2132.8|2153.3|2147.3|2134|2128|282
1633593600000|2021-10-07 08:00:00|2138.5|2132.5|2145.3|2139.3|2149.5|2143.5|2138.5|2132.5|272
1633597200000|2021-10-07 09:00:00|2145|2139|2144.5|2138.5|2146.8|2140.8|2140.5|2134.5|125
1633600800000|2021-10-07 10:00:00|2144.8|2138.8|2154.5|2148.5|2154.5|2148.5|2144.8|2138.8|120
1633604400000|2021-10-07 11:00:00|2155|2149|2152.5|2146.5|2162.3|2156.3|2152|2146|298
1633608000000|2021-10-07 12:00:00|2152.3|2146.3|2145.3|2139.3|2154|2148|2140.5|2134.5|233
1633611600000|2021-10-07 13:00:00|2145|2139|2155|2149|2157|2151|2140.8|2134.8|264
1633615200000|2021-10-07 14:00:00|2154.8|2148.8|2162.5|2156.5|2163|2157|2148.8|2142.8|288
1633618800000|2021-10-07 15:00:00|2162.8|2156.8|2181.5|2175.5|2182.3|2176.3|2161|2155|533
1633622400000|2021-10-07 16:00:00|2181.3|2175.3|2186.6|2180.6|2186.9|2180.9|2177.5|2171.5|160
1633651200000|2021-10-08 00:00:00|2187|2181|2187|2181|2187|2181|2179|2173|85
1633654800000|2021-10-08 01:00:00|2187.3|2181.3|2186.5|2180.5|2197.5|2191.5|2183.8|2177.8|635
1633658400000|2021-10-08 02:00:00|2186.3|2180.3|2185.3|2179.3|2189.8|2183.8|2183.8|2177.8|432
1633662000000|2021-10-08 03:00:00|2185.5|2179.5|2178.5|2172.5|2186.5|2180.5|2178.5|2172.5|204
1633665600000|2021-10-08 04:00:00|2178.8|2172.8|2176.8|2170.8|2178.8|2172.8|2174.3|2168.3|23
1633669200000|2021-10-08 05:00:00|2177.3|2171.3|2186.3|2180.3|2187.3|2181.3|2177.3|2171.3|143
1633672800000|2021-10-08 06:00:00|2185.8|2179.8|2183.5|2177.5|2187.8|2181.8|2183.5|2177.5|192
1633676400000|2021-10-08 07:00:00|2183.8|2177.8|2196|2190|2204.8|2198.8|2180.8|2174.8|241
1633680000000|2021-10-08 08:00:00|2196.3|2190.3|2188.5|2182.5|2200.3|2194.3|2187.3|2181.3|252
1633683600000|2021-10-08 09:00:00|2188.3|2182.3|2196.3|2190.3|2197.5|2191.5|2174.8|2168.8|305
1633687200000|2021-10-08 10:00:00|2196.8|2190.8|2193.3|2187.3|2203.5|2197.5|2187.3|2181.3|245
1633690800000|2021-10-08 11:00:00|2193|2187|2202.8|2196.8|2205.5|2199.5|2190.5|2184.5|261
1633694400000|2021-10-08 12:00:00|2203|2197|2203.3|2197.3|2207.8|2201.8|2199.3|2193.3|372
1633698000000|2021-10-08 13:00:00|2203|2197|2217.5|2211.5|2221.5|2215.5|2196.8|2190.8|914
1633701600000|2021-10-08 14:00:00|2217.8|2211.8|2225.8|2219.8|2227.3|2221.3|2212|2206|491
1633705200000|2021-10-08 15:00:00|2226|2220|2225.3|2219.3|2232|2226|2222.8|2216.8|331
1633708800000|2021-10-08 16:00:00|2225.5|2219.5|2225.6|2219.6|2227.5|2221.5|2220.6|2214.6|215
1633910400000|2021-10-11 00:00:00|2233.8|2215.8|2238|2232|2239.8|2233.8|2229.3|2215.8|66
1633914000000|2021-10-11 01:00:00|2237.8|2231.8|2228|2222|2237.8|2231.8|2219.8|2213.8|550
1633917600000|2021-10-11 02:00:00|2228.3|2222.3|2224.5|2218.5|2228.3|2222.3|2221.3|2215.3|280
1633921200000|2021-10-11 03:00:00|2224.3|2218.3|2226.8|2220.8|2226.8|2220.8|2223.8|2217.8|166
1633924800000|2021-10-11 04:00:00|2227|2221|2226.8|2220.8|2227|2221|2226.3|2220.3|13
1633928400000|2021-10-11 05:00:00|2226.5|2220.5|2230.3|2224.3|2231.3|2225.3|2226|2220|164
1633932000000|2021-10-11 06:00:00|2230.8|2224.8|2236.5|2230.5|2236.8|2230.8|2226.8|2220.8|185
1633935600000|2021-10-11 07:00:00|2237|2231|2245.3|2239.3|2246.5|2240.5|2237|2231|326
1633939200000|2021-10-11 08:00:00|2245.5|2239.5|2240.8|2234.8|2246.3|2240.3|2236.4|2230.4|302
1633942800000|2021-10-11 09:00:00|2240.6|2234.6|2246.3|2240.3|2246.5|2240.5|2238.3|2232.3|200
1633946400000|2021-10-11 10:00:00|2246.4|2240.4|2242.4|2236.4|2251.5|2245.5|2239.9|2233.9|214
1633950000000|2021-10-11 11:00:00|2242.3|2236.3|2239.6|2233.6|2242.5|2236.5|2234.3|2228.3|321
1633953600000|2021-10-11 12:00:00|2240|2234|2245.3|2239.3|2248.3|2242.3|2238.6|2232.6|490
1633957200000|2021-10-11 13:00:00|2245|2239|2248.6|2242.6|2250.8|2244.8|2239.5|2233.5|972
1633960800000|2021-10-11 14:00:00|2248.4|2242.4|2239.5|2233.5|2248.8|2242.8|2236.5|2230.5|653
1633964400000|2021-10-11 15:00:00|2239.3|2233.3|2232.6|2226.6|2245.6|2239.6|2225.9|2219.9|594
1633968000000|2021-10-11 16:00:00|2232.4|2226.4|2230.6|2224.6|2233.3|2227.3|2222.8|2216.8|197
1633996800000|2021-10-12 00:00:00|2218.5|2212.5|2229.5|2223.5|2231.5|2225.5|2218.5|2212.5|88
1634000400000|2021-10-12 01:00:00|2229.4|2223.4|2222.5|2216.5|2230.1|2224.1|2222.1|2216.1|176
1634004000000|2021-10-12 02:00:00|2222.6|2216.6|2227.4|2221.4|2229.9|2223.9|2222.6|2216.6|60
1634007600000|2021-10-12 03:00:00|2227.1|2221.1|2218.1|2212.1|2227.1|2221.1|2217.9|2211.9|76
1634011200000|2021-10-12 04:00:00|2218.5|2212.5|2226|2220|2226.3|2220.3|2218.5|2212.5|71
1634014800000|2021-10-12 05:00:00|2225.8|2219.8|2224.8|2218.8|2230.1|2224.1|2224.5|2218.5|113
1634018400000|2021-10-12 06:00:00|2224.9|2218.9|2230.8|2224.8|2231.8|2225.8|2221.6|2215.6|342
1634022000000|2021-10-12 07:00:00|2230.9|2224.9|2230.5|2224.5|2236.6|2230.6|2223.4|2217.4|293
1634025600000|2021-10-12 08:00:00|2230.6|2224.6|2234.5|2228.5|2236.9|2230.9|2228.3|2222.3|321
1634029200000|2021-10-12 09:00:00|2234.6|2228.6|2247.3|2241.3|2250.5|2244.5|2234|2228|219
1634032800000|2021-10-12 10:00:00|2247.4|2241.4|2245.3|2239.3|2248.4|2242.4|2243.9|2237.9|180
1634036400000|2021-10-12 11:00:00|2245|2239|2241|2235|2246.4|2240.4|2236.9|2230.9|336
1634040000000|2021-10-12 12:00:00|2240.8|2234.8|2245.6|2239.6|2247.1|2241.1|2239.3|2233.3|505
1634043600000|2021-10-12 13:00:00|2245.5|2239.5|2242.8|2236.8|2248.8|2242.8|2237.6|2231.6|1766
1634047200000|2021-10-12 14:00:00|2242.5|2236.5|2226|2220|2243.8|2237.8|2225.1|2219.1|973
1634050800000|2021-10-12 15:00:00|2226.3|2220.3|2207.3|2201.3|2234|2228|2207.3|2201.3|907
1634054400000|2021-10-12 16:00:00|2207.5|2201.5|2199.4|2193.4|2209|2203|2198.9|2192.9|469
1634083200000|2021-10-13 00:00:00|2208.3|2202.3|2208.5|2202.5|2213.8|2207.8|2207|2201|38
1634086800000|2021-10-13 01:00:00|2208.9|2202.9|2208.9|2202.9|2211.1|2205.1|2205|2199|177
1634090400000|2021-10-13 02:00:00|2208.6|2202.6|2206.4|2200.4|2208.8|2202.8|2196.9|2190.9|536
1634094000000|2021-10-13 03:00:00|2206.1|2200.1|2208|2202|2210.5|2204.5|2206|2200|302
1634097600000|2021-10-13 04:00:00|2208.1|2202.1|2209.6|2203.6|2209.9|2203.9|2208|2202|29
1634101200000|2021-10-13 05:00:00|2209.9|2203.9|2206|2200|2211|2205|2200.6|2194.6|311
1634104800000|2021-10-13 06:00:00|2206.1|2200.1|2213.3|2207.3|2216.8|2210.8|2204.1|2198.1|499
1634108400000|2021-10-13 07:00:00|2213.4|2207.4|2237.8|2231.8|2242|2236|2202.9|2196.9|401
1634112000000|2021-10-13 08:00:00|2239|2233|2244.9|2238.9|2250.6|2244.6|2237|2231|418
1634115600000|2021-10-13 09:00:00|2244.6|2238.6|2238.8|2232.8|2246.3|2240.3|2233.6|2227.6|277
1634119200000|2021-10-13 10:00:00|2238.5|2232.5|2244.9|2238.9|2246.4|2240.4|2237|2231|168
1634122800000|2021-10-13 11:00:00|2244.8|2238.8|2247.9|2241.9|2248.6|2242.6|2237.3|2231.3|291
1634126400000|2021-10-13 12:00:00|2248.1|2242.1|2241.5|2235.5|2251.8|2245.8|2236.3|2230.3|961
1634130000000|2021-10-13 13:00:00|2241.3|2235.3|2269.3|2263.3|2277.6|2271.6|2240.1|2234.1|1213
1634133600000|2021-10-13 14:00:00|2269|2263|2257.1|2251.1|2273.5|2267.5|2243.6|2237.6|754
1634137200000|2021-10-13 15:00:00|2256.9|2250.9|2250.5|2244.5|2269.5|2263.5|2245|2239|510
1634140800000|2021-10-13 16:00:00|2250.4|2244.4|2244.8|2238.8|2252.9|2246.9|2241.4|2235.4|401
1634169600000|2021-10-14 00:00:00|2240.1|2234.1|2245.3|2239.3|2248.4|2242.4|2238|2232|65
1634173200000|2021-10-14 01:00:00|2245|2239|2251.1|2245.1|2260.5|2254.5|2245|2239|395
1634176800000|2021-10-14 02:00:00|2250.9|2244.9|2260.5|2254.5|2260.5|2254.5|2248.6|2242.6|236
1634180400000|2021-10-14 03:00:00|2260.9|2254.9|2278.4|2272.4|2284.6|2278.6|2260.9|2254.9|473
1634184000000|2021-10-14 04:00:00|2278.3|2272.3|2284.1|2278.1|2285.1|2279.1|2276.8|2270.8|90
1634187600000|2021-10-14 05:00:00|2284.3|2278.3|2283.5|2277.5|2287.4|2281.4|2271.9|2265.9|224
1634191200000|2021-10-14 06:00:00|2283.4|2277.4|2287.6|2281.6|2288.9|2282.9|2278.6|2272.6|317
1634194800000|2021-10-14 07:00:00|2287.9|2281.9|2277.9|2271.9|2289|2283|2267.8|2261.8|272
1634198400000|2021-10-14 08:00:00|2279|2273|2272.1|2266.1|2282.6|2276.6|2269.4|2263.4|192
1634202000000|2021-10-14 09:00:00|2272.6|2266.6|2272.6|2266.6|2276.1|2270.1|2268.1|2262.1|157
1634205600000|2021-10-14 10:00:00|2272.5|2266.5|2272|2266|2277.4|2271.4|2269.8|2263.8|211
1634209200000|2021-10-14 11:00:00|2272.1|2266.1|2266.8|2260.8|2272.8|2266.8|2262.6|2256.6|244
1634212800000|2021-10-14 12:00:00|2266.6|2260.6|2281.5|2275.5|2283.6|2277.6|2259.9|2253.9|762
1634216400000|2021-10-14 13:00:00|2281.3|2275.3|2288.4|2282.4|2296.6|2290.6|2278.9|2272.9|1513
1634220000000|2021-10-14 14:00:00|2288.3|2282.3|2302.3|2296.3|2302.4|2296.4|2280.6|2274.6|1210
1634223600000|2021-10-14 15:00:00|2302.1|2296.1|2288.3|2282.3|2309.8|2303.8|2285.8|2279.8|710
1634227200000|2021-10-14 16:00:00|2288.1|2282.1|2295.6|2289.6|2295.6|2289.6|2283.3|2277.3|240
1634256000000|2021-10-15 00:00:00|2294.9|2288.9|2300.8|2294.8|2308.6|2302.6|2294.9|2288.9|69
1634259600000|2021-10-15 01:00:00|2300.6|2294.6|2292|2286|2300.6|2294.6|2284.9|2278.9|387
1634263200000|2021-10-15 02:00:00|2292.3|2286.3|2294.5|2288.5|2302|2296|2291.8|2285.8|393
1634266800000|2021-10-15 03:00:00|2294|2288|2292.1|2286.1|2294.5|2288.5|2291.9|2285.9|78
1634270400000|2021-10-15 04:00:00|2291.9|2285.9|2291.5|2285.5|2291.9|2285.9|2290.9|2284.9|12
1634274000000|2021-10-15 05:00:00|2291.3|2285.3|2296.3|2290.3|2297.1|2291.1|2287.8|2281.8|202
1634277600000|2021-10-15 06:00:00|2296.4|2290.4|2307.9|2301.9|2308.1|2302.1|2296.4|2290.4|304
1634281200000|2021-10-15 07:00:00|2307.3|2301.3|2306|2300|2312.5|2306.5|2303.5|2297.5|326
1634284800000|2021-10-15 08:00:00|2306.1|2300.1|2325|2319|2326.4|2320.4|2303.5|2297.5|277
1634288400000|2021-10-15 09:00:00|2324.9|2318.9|2331.6|2325.6|2340.3|2334.3|2314.9|2308.9|420
1634292000000|2021-10-15 10:00:00|2331.8|2325.8|2340.5|2334.5|2347.3|2341.3|2329.4|2323.4|321
1634295600000|2021-10-15 11:00:00|2340.3|2334.3|2348.5|2342.5|2350.1|2344.1|2339.9|2333.9|584
1634299200000|2021-10-15 12:00:00|2348.4|2342.4|2353.3|2347.3|2370.5|2364.5|2348|2342|749
1634302800000|2021-10-15 13:00:00|2353.4|2347.4|2335.9|2329.9|2356.5|2350.5|2333.6|2327.6|1000
1634306400000|2021-10-15 14:00:00|2336.1|2330.1|2339.5|2333.5|2347.1|2341.1|2333.8|2327.8|1087
1634310000000|2021-10-15 15:00:00|2339.3|2333.3|2333.9|2327.9|2345.9|2339.9|2325.3|2319.3|772
1634313600000|2021-10-15 16:00:00|2334.1|2328.1|2334|2328|2335.1|2329.1|2327.3|2321.3|410
1634515200000|2021-10-18 00:00:00|2342.8|2324|2353.1|2347.1|2358.8|2352.8|2334.1|2324|118
1634518800000|2021-10-18 01:00:00|2352.9|2346.9|2332.3|2326.3|2355.6|2349.6|2327.8|2321.8|1126
1634522400000|2021-10-18 02:00:00|2332.4|2326.4|2342.4|2336.4|2358.1|2352.1|2332.4|2326.4|463
1634526000000|2021-10-18 03:00:00|2342.3|2336.3|2342.1|2336.1|2345.3|2339.3|2338.9|2332.9|180
1634529600000|2021-10-18 04:00:00|2342|2336|2350.1|2344.1|2351|2345|2341.5|2335.5|31
1634533200000|2021-10-18 05:00:00|2350.3|2344.3|2349.8|2343.8|2350.6|2344.6|2343.1|2337.1|179
1634536800000|2021-10-18 06:00:00|2349.9|2343.9|2365.9|2359.9|2376.6|2370.6|2349.9|2343.9|809
1634540400000|2021-10-18 07:00:00|2366.3|2360.3|2363.9|2357.9|2369.4|2363.4|2354.1|2348.1|433
1634544000000|2021-10-18 08:00:00|2363.5|2357.5|2360.1|2354.1|2367.9|2361.9|2355.9|2349.9|264
1634547600000|2021-10-18 09:00:00|2360.4|2354.4|2367.4|2361.4|2367.9|2361.9|2356.4|2350.4|235
1634551200000|2021-10-18 10:00:00|2367.1|2361.1|2374.6|2368.6|2377.3|2371.3|2367.1|2361.1|248
1634554800000|2021-10-18 11:00:00|2374.8|2368.8|2377.4|2371.4|2380.3|2374.3|2371.9|2365.9|427
1634558400000|2021-10-18 12:00:00|2377|2371|2385.6|2379.6|2386.4|2380.4|2373.1|2367.1|636
1634562000000|2021-10-18 13:00:00|2385.9|2379.9|2378.6|2372.6|2394.1|2388.1|2369.5|2363.5|1470
1634565600000|2021-10-18 14:00:00|2378.9|2372.9|2391.3|2385.3|2395.9|2389.9|2378.9|2372.9|1160
1634569200000|2021-10-18 15:00:00|2391.1|2385.1|2380.5|2374.5|2395.4|2389.4|2372.5|2366.5|722
1634572800000|2021-10-18 16:00:00|2380.8|2374.8|2383.4|2377.4|2384.4|2378.4|2377.8|2371.8|125
1634601600000|2021-10-19 00:00:00|2369.5|2363.5|2374|2368|2375.8|2369.8|2367|2361|86
1634605200000|2021-10-19 01:00:00|2374.5|2368.5|2384.3|2378.3|2384.8|2378.8|2372.3|2366.3|269
1634608800000|2021-10-19 02:00:00|2384.1|2378.1|2379.5|2373.5|2384.4|2378.4|2377.5|2371.5|545
1634612400000|2021-10-19 03:00:00|2379.6|2373.6|2383.6|2377.6|2383.6|2377.6|2377.6|2371.6|78
1634616000000|2021-10-19 04:00:00|2384|2378|2384.9|2378.9|2385|2379|2382.5|2376.5|24
1634619600000|2021-10-19 05:00:00|2385.1|2379.1|2397.4|2391.4|2397.5|2391.5|2385.1|2379.1|200
1634623200000|2021-10-19 06:00:00|2397.3|2391.3|2401|2395|2406|2400|2396.6|2390.6|222
1634626800000|2021-10-19 07:00:00|2400.8|2394.8|2397.8|2391.8|2406|2400|2389.5|2383.5|257
1634630400000|2021-10-19 08:00:00|2396.6|2390.6|2389.4|2383.4|2397.3|2391.3|2375.5|2369.5|489
1634634000000|2021-10-19 09:00:00|2389.6|2383.6|2398|2392|2400.3|2394.3|2388.5|2382.5|358
1634637600000|2021-10-19 10:00:00|2398.3|2392.3|2399|2393|2402.4|2396.4|2397.4|2391.4|186
1634641200000|2021-10-19 11:00:00|2399.4|2393.4|2389.4|2383.4|2401.9|2395.9|2383.9|2377.9|387
1634644800000|2021-10-19 12:00:00|2389.1|2383.1|2390.5|2384.5|2390.5|2384.5|2379.9|2373.9|504
1634648400000|2021-10-19 13:00:00|2390.9|2384.9|2375.8|2369.8|2401.5|2395.5|2370.3|2364.3|1626
1634652000000|2021-10-19 14:00:00|2375.5|2369.5|2379.9|2373.9|2388.1|2382.1|2367.3|2361.3|747
1634655600000|2021-10-19 15:00:00|2380.3|2374.3|2369.8|2363.8|2385|2379|2367.4|2361.4|698
1634659200000|2021-10-19 16:00:00|2370|2364|2370.9|2364.9|2371.8|2365.8|2364.1|2358.1|257
1634688000000|2021-10-20 00:00:00|2369.6|2363.6|2355.3|2349.3|2371.4|2365.4|2353.9|2347.9|74
1634691600000|2021-10-20 01:00:00|2355.5|2349.5|2360.4|2354.4|2381.3|2375.3|2353.4|2347.4|653
1634695200000|2021-10-20 02:00:00|2360.6|2354.6|2351.5|2345.5|2361.3|2355.3|2343.6|2337.6|462
1634698800000|2021-10-20 03:00:00|2351.6|2345.6|2356.5|2350.5|2361|2355|2349.8|2343.8|229
1634702400000|2021-10-20 04:00:00|2357|2351|2352.1|2346.1|2359.3|2353.3|2350|2344|65
1634706000000|2021-10-20 05:00:00|2351.9|2345.9|2370.1|2364.1|2370.5|2364.5|2350.9|2344.9|221
1634709600000|2021-10-20 06:00:00|2370|2364|2363.6|2357.6|2374|2368|2363|2357|197
1634713200000|2021-10-20 07:00:00|2363.9|2357.9|2370.3|2364.3|2372.5|2366.5|2361.4|2355.4|270
1634716800000|2021-10-20 08:00:00|2370.4|2364.4|2366|2360|2377.9|2371.9|2362.8|2356.8|249
1634720400000|2021-10-20 09:00:00|2365.8|2359.8|2355.9|2349.9|2370.3|2364.3|2347.8|2341.8|233
1634724000000|2021-10-20 10:00:00|2356.3|2350.3|2356.9|2350.9|2360.4|2354.4|2349.8|2343.8|290
1634727600000|2021-10-20 11:00:00|2357.1|2351.1|2360.8|2354.8|2365.5|2359.5|2357.1|2351.1|235
1634731200000|2021-10-20 12:00:00|2360.6|2354.6|2376.4|2370.4|2380.3|2374.3|2360.6|2354.6|434
1634734800000|2021-10-20 13:00:00|2376.5|2370.5|2390.3|2384.3|2392.1|2386.1|2373.9|2367.9|589
1634738400000|2021-10-20 14:00:00|2390.5|2384.5|2406.4|2400.4|2410.5|2404.5|2384.8|2378.8|656
1634742000000|2021-10-20 15:00:00|2406.6|2400.6|2439.1|2433.1|2444.9|2438.9|2401.3|2395.3|1035
1634745600000|2021-10-20 16:00:00|2439|2433|2446.1|2440.1|2446.1|2440.1|2429.3|2423.3|639
1634774400000|2021-10-21 00:00:00|2435.9|2429.9|2433.5|2427.5|2435.9|2429.9|2426.8|2420.8|83
1634778000000|2021-10-21 01:00:00|2433.8|2427.8|2422.4|2416.4|2434|2428|2420.8|2414.8|488
1634781600000|2021-10-21 02:00:00|2422.8|2416.8|2426.6|2420.6|2430.5|2424.5|2422.1|2416.1|349
1634785200000|2021-10-21 03:00:00|2426.9|2420.9|2431.1|2425.1|2432.8|2426.8|2426.3|2420.3|152
1634788800000|2021-10-21 04:00:00|2430.9|2424.9|2430.9|2424.9|2431.4|2425.4|2427.8|2421.8|66
1634792400000|2021-10-21 05:00:00|2431.3|2425.3|2422.8|2416.8|2432.3|2426.3|2421|2415|333
1634796000000|2021-10-21 06:00:00|2423.1|2417.1|2410.6|2404.6|2428.9|2422.9|2409|2403|393
1634799600000|2021-10-21 07:00:00|2410.4|2404.4|2427.5|2421.5|2433.8|2427.8|2409.4|2403.4|498
1634803200000|2021-10-21 08:00:00|2427.6|2421.6|2425.6|2419.6|2432.6|2426.6|2410.4|2404.4|445
1634806800000|2021-10-21 09:00:00|2425.4|2419.4|2414.5|2408.5|2425.5|2419.5|2405.3|2399.3|243
1634810400000|2021-10-21 10:00:00|2414.8|2408.8|2402.9|2396.9|2417.5|2411.5|2400.8|2394.8|253
1634814000000|2021-10-21 11:00:00|2402.5|2396.5|2380.9|2374.9|2402.5|2396.5|2379.9|2373.9|393
1634817600000|2021-10-21 12:00:00|2380.8|2374.8|2391.1|2385.1|2402.9|2396.9|2380.6|2374.6|341
1634821200000|2021-10-21 13:00:00|2391|2385|2386.6|2380.6|2401.8|2395.8|2373.4|2367.4|2184
1634824800000|2021-10-21 14:00:00|2386.9|2380.9|2396.6|2390.6|2400.3|2394.3|2365.6|2359.6|1030
1634828400000|2021-10-21 15:00:00|2396.8|2390.8|2391.9|2385.9|2406.1|2400.1|2386.5|2380.5|1059
1634832000000|2021-10-21 16:00:00|2391.8|2385.8|2401.9|2395.9|2403.6|2397.6|2388.6|2382.6|683
1634860800000|2021-10-22 00:00:00|2395.9|2389.9|2399|2393|2400.6|2394.6|2390|2384|73
1634864400000|2021-10-22 01:00:00|2399.3|2393.3|2409.9|2403.9|2410.9|2404.9|2399.3|2393.3|634
1634868000000|2021-10-22 02:00:00|2409.6|2403.6|2413.4|2407.4|2415.5|2409.5|2408|2402|643
1634871600000|2021-10-22 03:00:00|2413.5|2407.5|2417.8|2411.8|2422.6|2416.6|2411.6|2405.6|250
1634875200000|2021-10-22 04:00:00|2417.1|2411.1|2412.5|2406.5|2418.9|2412.9|2409.5|2403.5|57
1634878800000|2021-10-22 05:00:00|2412.4|2406.4|2434|2428|2434|2428|2412.4|2406.4|345
1634882400000|2021-10-22 06:00:00|2433.9|2427.9|2417.9|2411.9|2433.9|2427.9|2410.1|2404.1|903
1634886000000|2021-10-22 07:00:00|2416.9|2410.9|2425.3|2419.3|2428.4|2422.4|2401.6|2395.6|557
1634889600000|2021-10-22 08:00:00|2425.5|2419.5|2401.6|2395.6|2432.5|2426.5|2394.8|2388.8|368
1634893200000|2021-10-22 09:00:00|2401.5|2395.5|2416.8|2410.8|2417.4|2411.4|2401.1|2395.1|303
1634896800000|2021-10-22 10:00:00|2417|2411|2416|2410|2417.5|2411.5|2412.1|2406.1|184
1634900400000|2021-10-22 11:00:00|2415.9|2409.9|2401.4|2395.4|2416.5|2410.5|2400.9|2394.9|295
1634904000000|2021-10-22 12:00:00|2401.6|2395.6|2407.5|2401.5|2412.9|2406.9|2395|2389|456
1634907600000|2021-10-22 13:00:00|2408.1|2402.1|2418.3|2412.3|2425.1|2419.1|2405.3|2399.3|986
1634911200000|2021-10-22 14:00:00|2418.1|2412.1|2408.3|2402.3|2420.1|2414.1|2393.6|2387.6|894
1634914800000|2021-10-22 15:00:00|2408|2402|2422|2416|2427.9|2421.9|2408|2402|901
1634918400000|2021-10-22 16:00:00|2422.3|2416.3|2427.9|2421.9|2428|2422|2413|2407|240
1635120000000|2021-10-25 00:00:00|2434.8|2416|2433.6|2427.6|2435.6|2429.6|2425.3|2416|105
1635123600000|2021-10-25 01:00:00|2433.4|2427.4|2417|2411|2442.5|2436.5|2415.3|2409.3|827
1635127200000|2021-10-25 02:00:00|2416.9|2410.9|2416.4|2410.4|2423.9|2417.9|2411.6|2405.6|317
1635130800000|2021-10-25 03:00:00|2416.1|2410.1|2414.4|2408.4|2417.9|2411.9|2411.6|2405.6|141
1635134400000|2021-10-25 04:00:00|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|4
1635138000000|2021-10-25 05:00:00|2415|2409|2412.9|2406.9|2423.6|2417.6|2411.6|2405.6|166
1635141600000|2021-10-25 06:00:00|2413.1|2407.1|2426.3|2420.3|2426.5|2420.5|2412.3|2406.3|299
1635145200000|2021-10-25 07:00:00|2426.4|2420.4|2429.6|2423.6|2432.4|2426.4|2424.3|2418.3|199
1635148800000|2021-10-25 08:00:00|2429.8|2423.8|2438.5|2432.5|2441.6|2435.6|2429.8|2423.8|225
1635152400000|2021-10-25 09:00:00|2438.4|2432.4|2437|2431|2440.1|2434.1|2432.6|2426.6|235
1635156000000|2021-10-25 10:00:00|2437.3|2431.3|2432.5|2426.5|2438.6|2432.6|2428.1|2422.1|296
1635159600000|2021-10-25 11:00:00|2432.8|2426.8|2439.4|2433.4|2441.8|2435.8|2430|2424|377
1635163200000|2021-10-25 12:00:00|2439.6|2433.6|2440.5|2434.5|2442.5|2436.5|2438|2432|242
1635166800000|2021-10-25 13:00:00|2440.8|2434.8|2442.9|2436.9|2449.1|2443.1|2435.8|2429.8|968
1635170400000|2021-10-25 14:00:00|2443.1|2437.1|2449.6|2443.6|2449.8|2443.8|2439.3|2433.3|764
1635174000000|2021-10-25 15:00:00|2449.8|2443.8|2430.3|2424.3|2455.1|2449.1|2426.3|2420.3|560
1635177600000|2021-10-25 16:00:00|2429.9|2423.9|2430.6|2424.6|2432.6|2426.6|2427.3|2421.3|118
1635206400000|2021-10-26 00:00:00|2439.8|2433.8|2441.3|2435.3|2444.1|2438.1|2438.9|2432.9|38
1635210000000|2021-10-26 01:00:00|2441.6|2435.6|2430.3|2424.3|2444.9|2438.9|2427.3|2421.3|797
1635213600000|2021-10-26 02:00:00|2430|2424|2433.9|2427.9|2436.3|2430.3|2429.5|2423.5|283
1635217200000|2021-10-26 03:00:00|2434.1|2428.1|2434.8|2428.8|2442.5|2436.5|2433|2427|203
1635220800000|2021-10-26 04:00:00|2435|2429|2435.3|2429.3|2436.6|2430.6|2434.5|2428.5|18
1635224400000|2021-10-26 05:00:00|2435|2429|2428.5|2422.5|2437.1|2431.1|2423.8|2417.8|330
1635228000000|2021-10-26 06:00:00|2429|2423|2432.3|2426.3|2438.9|2432.9|2425.8|2419.8|296
1635231600000|2021-10-26 07:00:00|2432|2426|2429.4|2423.4|2432|2426|2421.5|2415.5|219
1635235200000|2021-10-26 08:00:00|2429.5|2423.5|2434.4|2428.4|2437.1|2431.1|2426|2420|303
1635238800000|2021-10-26 09:00:00|2434.5|2428.5|2434|2428|2435.4|2429.4|2430.3|2424.3|194
1635242400000|2021-10-26 10:00:00|2433.9|2427.9|2439.5|2433.5|2441.1|2435.1|2433.4|2427.4|214
1635246000000|2021-10-26 11:00:00|2439.8|2433.8|2429.6|2423.6|2440.5|2434.5|2427.4|2421.4|188
1635249600000|2021-10-26 12:00:00|2429.4|2423.4|2432|2426|2432.4|2426.4|2425.9|2419.9|352
1635253200000|2021-10-26 13:00:00|2431.8|2425.8|2432.8|2426.8|2439.1|2433.1|2421|2415|874
1635256800000|2021-10-26 14:00:00|2432.5|2426.5|2419|2413|2434|2428|2418|2412|535
1635260400000|2021-10-26 15:00:00|2418.6|2412.6|2425|2419|2430.9|2424.9|2411.3|2405.3|720
1635264000000|2021-10-26 16:00:00|2424.9|2418.9|2421.4|2415.4|2425.6|2419.6|2416.4|2410.4|221
1635292800000|2021-10-27 00:00:00|2421.3|2415.3|2422|2416|2423.4|2417.4|2420.5|2414.5|40
1635296400000|2021-10-27 01:00:00|2422.3|2416.3|2419.1|2413.1|2430.4|2424.4|2418.8|2412.8|213
1635300000000|2021-10-27 02:00:00|2418.1|2412.1|2420.3|2414.3|2421|2415|2409.6|2403.6|392
1635303600000|2021-10-27 03:00:00|2420|2414|2419|2413|2423.1|2417.1|2415.6|2409.6|155
1635307200000|2021-10-27 04:00:00|2417.9|2411.9|2416|2410|2418.1|2412.1|2416|2410|9
1635310800000|2021-10-27 05:00:00|2416.3|2410.3|2419.6|2413.6|2422.4|2416.4|2412.3|2406.3|207
1635314400000|2021-10-27 06:00:00|2419.4|2413.4|2408.6|2402.6|2425.4|2419.4|2408|2402|481
1635318000000|2021-10-27 07:00:00|2408.5|2402.5|2399.3|2393.3|2411.3|2405.3|2395.5|2389.5|341
1635321600000|2021-10-27 08:00:00|2399|2393|2387.6|2381.6|2399.3|2393.3|2366.9|2360.9|407
1635325200000|2021-10-27 09:00:00|2387.8|2381.8|2398.3|2392.3|2399.8|2393.8|2386.8|2380.8|195
1635328800000|2021-10-27 10:00:00|2398.6|2392.6|2380.9|2374.9|2399.4|2393.4|2378.4|2372.4|224
1635332400000|2021-10-27 11:00:00|2379.5|2373.5|2394.6|2388.6|2395.4|2389.4|2379|2373|265
1635336000000|2021-10-27 12:00:00|2395|2389|2408.9|2402.9|2413.1|2407.1|2394.5|2388.5|470
1635339600000|2021-10-27 13:00:00|2409.1|2403.1|2398|2392|2411.4|2405.4|2381.8|2375.8|1240
1635343200000|2021-10-27 14:00:00|2398.3|2392.3|2393.4|2387.4|2407.8|2401.8|2389|2383|918
1635346800000|2021-10-27 15:00:00|2393.6|2387.6|2379.6|2373.6|2400.4|2394.4|2376.1|2370.1|672
1635350400000|2021-10-27 16:00:00|2379.4|2373.4|2375.9|2369.9|2382.3|2376.3|2375.6|2369.6|309
1635379200000|2021-10-28 00:00:00|2370.9|2364.9|2372.8|2366.8|2373.3|2367.3|2366.1|2360.1|94
1635382800000|2021-10-28 01:00:00|2372.5|2366.5|2382.8|2376.8|2395.9|2389.9|2372.3|2366.3|397
1635386400000|2021-10-28 02:00:00|2383.1|2377.1|2385.4|2379.4|2390.9|2384.9|2382.1|2376.1|450
1635390000000|2021-10-28 03:00:00|2385.6|2379.6|2380.4|2374.4|2385.8|2379.8|2377.8|2371.8|189
1635393600000|2021-10-28 04:00:00|2380.1|2374.1|2383.3|2377.3|2383.4|2377.4|2380.1|2374.1|54
1635397200000|2021-10-28 05:00:00|2383.5|2377.5|2409.1|2403.1|2409.1|2403.1|2378.8|2372.8|438
1635400800000|2021-10-28 06:00:00|2408.8|2402.8|2398.4|2392.4|2413.3|2407.3|2390.3|2384.3|684
1635404400000|2021-10-28 07:00:00|2398|2392|2404.8|2398.8|2408.5|2402.5|2393.9|2387.9|264
1635408000000|2021-10-28 08:00:00|2404.5|2398.5|2407.8|2401.8|2416.8|2410.8|2402|2396|369
1635411600000|2021-10-28 09:00:00|2407.5|2401.5|2406.3|2400.3|2410.3|2404.3|2400.3|2394.3|211
1635415200000|2021-10-28 10:00:00|2406.5|2400.5|2408.5|2402.5|2410.5|2404.5|2403.3|2397.3|163
1635418800000|2021-10-28 11:00:00|2408.3|2402.3|2410|2404|2413.3|2407.3|2404.8|2398.8|231
1635422400000|2021-10-28 12:00:00|2409.8|2403.8|2404.5|2398.5|2409.8|2403.8|2393.8|2387.8|384
1635426000000|2021-10-28 13:00:00|2404.3|2398.3|2418.3|2412.3|2422.5|2416.5|2402.3|2396.3|1021
1635429600000|2021-10-28 14:00:00|2418|2412|2430.5|2424.5|2434|2428|2412.3|2406.3|472
1635433200000|2021-10-28 15:00:00|2430.8|2424.8|2427.3|2421.3|2436|2430|2421.5|2415.5|613
1635436800000|2021-10-28 16:00:00|2427|2421|2425.6|2419.6|2430.3|2424.3|2424.9|2418.9|161
1635465600000|2021-10-29 00:00:00|2419.5|2413.5|2426|2420|2427|2421|2419|2413|68
1635469200000|2021-10-29 01:00:00|2425.5|2419.5|2422.5|2416.5|2432|2426|2414.8|2408.8|698
1635472800000|2021-10-29 02:00:00|2422.3|2416.3|2411.5|2405.5|2424.5|2418.5|2410.5|2404.5|559
1635476400000|2021-10-29 03:00:00|2411.8|2405.8|2405.5|2399.5|2411.8|2405.8|2405.5|2399.5|237
1635480000000|2021-10-29 04:00:00|2405.3|2399.3|2403.3|2397.3|2405.5|2399.5|2403.3|2397.3|30
1635483600000|2021-10-29 05:00:00|2403|2397|2399|2393|2403.3|2397.3|2392.5|2386.5|206
1635487200000|2021-10-29 06:00:00|2399.3|2393.3|2400.5|2394.5|2402.5|2396.5|2389|2383|373
1635490800000|2021-10-29 07:00:00|2400.3|2394.3|2405.8|2399.8|2410.5|2404.5|2386.3|2380.3|408
1635494400000|2021-10-29 08:00:00|2406|2400|2386.5|2380.5|2411|2405|2380.8|2374.8|379
1635498000000|2021-10-29 09:00:00|2386.8|2380.8|2397.3|2391.3|2400.8|2394.8|2384.3|2378.3|188
1635501600000|2021-10-29 10:00:00|2397|2391|2395.3|2389.3|2406.3|2400.3|2393.3|2387.3|225
1635505200000|2021-10-29 11:00:00|2395.8|2389.8|2404.3|2398.3|2410.8|2404.8|2395.5|2389.5|336
1635508800000|2021-10-29 12:00:00|2404.5|2398.5|2405.5|2399.5|2409.3|2403.3|2395|2389|575
1635512400000|2021-10-29 13:00:00|2405.8|2399.8|2406.3|2400.3|2414.8|2408.8|2401.3|2395.3|796
1635516000000|2021-10-29 14:00:00|2406|2400|2399|2393|2415.3|2409.3|2398.3|2392.3|835
1635519600000|2021-10-29 15:00:00|2399.3|2393.3|2387.3|2381.3|2402|2396|2377.3|2371.3|869
1635523200000|2021-10-29 16:00:00|2387.5|2381.5|2382.1|2376.1|2393.3|2387.3|2382.1|2376.1|275
1635728400000|2021-11-01 01:00:00|2393.8|2375|2390.3|2384.3|2393.8|2384.5|2374|2368|323
1635732000000|2021-11-01 02:00:00|2390.5|2384.5|2398.8|2392.8|2399.3|2393.3|2389.8|2383.8|112
1635735600000|2021-11-01 03:00:00|2399|2393|2391.8|2385.8|2401.3|2395.3|2390.8|2384.8|144
1635739200000|2021-11-01 04:00:00|2391.5|2385.5|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|23
1635742800000|2021-11-01 05:00:00|2391.5|2385.5|2387.3|2381.3|2391.8|2385.8|2386.3|2380.3|147
1635746400000|2021-11-01 06:00:00|2386.8|2380.8|2372.8|2366.8|2387.5|2381.5|2370.3|2364.3|190
1635750000000|2021-11-01 07:00:00|2373|2367|2380.3|2374.3|2380.8|2374.8|2372|2366|176
1635753600000|2021-11-01 08:00:00|2380|2374|2384.8|2378.8|2389|2383|2378.3|2372.3|393
1635757200000|2021-11-01 09:00:00|2385|2379|2384.5|2378.5|2389|2383|2380.3|2374.3|212
1635760800000|2021-11-01 10:00:00|2384.8|2378.8|2382.8|2376.8|2394|2388|2378.8|2372.8|169
1635764400000|2021-11-01 11:00:00|2383.3|2377.3|2376.8|2370.8|2385.3|2379.3|2376|2370|144
1635768000000|2021-11-01 12:00:00|2376.5|2370.5|2393.5|2387.5|2399.5|2393.5|2372.8|2366.8|402
1635771600000|2021-11-01 13:00:00|2393.3|2387.3|2398|2392|2400.3|2394.3|2388.3|2382.3|947
1635775200000|2021-11-01 14:00:00|2397.8|2391.8|2401.8|2395.8|2403.3|2397.3|2391.5|2385.5|598
1635778800000|2021-11-01 15:00:00|2401.5|2395.5|2403.3|2397.3|2408.3|2402.3|2393|2387|500
1635782400000|2021-11-01 16:00:00|2403|2397|2382.1|2376.1|2403.8|2397.8|2376.5|2370.5|538
1635786000000|2021-11-01 17:00:00|2382.6|2376.6|2378.1|2372.1|2384.9|2378.9|2375.6|2369.6|93
1635814800000|2021-11-02 01:00:00|2384.8|2366|2392.8|2386.8|2399.8|2393.8|2381.8|2366|266
1635818400000|2021-11-02 02:00:00|2392.5|2386.5|2382|2376|2395|2389|2381.8|2375.8|143
1635822000000|2021-11-02 03:00:00|2383.5|2377.5|2377.8|2371.8|2384.8|2378.8|2377.8|2371.8|161
1635825600000|2021-11-02 04:00:00|2377.5|2371.5|2380.8|2374.8|2381.3|2375.3|2377.5|2371.5|55
1635829200000|2021-11-02 05:00:00|2380.5|2374.5|2383.8|2377.8|2389.3|2383.3|2376.5|2370.5|437
1635832800000|2021-11-02 06:00:00|2383.5|2377.5|2379|2373|2383.8|2377.8|2375.8|2369.8|305
1635836400000|2021-11-02 07:00:00|2378.8|2372.8|2373|2367|2380.8|2374.8|2373|2367|112
1635840000000|2021-11-02 08:00:00|2372.8|2366.8|2365.8|2359.8|2378.3|2372.3|2365.3|2359.3|231
1635843600000|2021-11-02 09:00:00|2365.5|2359.5|2371.5|2365.5|2372.3|2366.3|2365.3|2359.3|185
1635847200000|2021-11-02 10:00:00|2371.3|2365.3|2371.3|2365.3|2372.8|2366.8|2365|2359|165
1635850800000|2021-11-02 11:00:00|2371.5|2365.5|2371|2365|2373.3|2367.3|2365.5|2359.5|158
1635854400000|2021-11-02 12:00:00|2370.8|2364.8|2383|2377|2387|2381|2369.5|2363.5|385
1635858000000|2021-11-02 13:00:00|2383.3|2377.3|2380.3|2374.3|2385.5|2379.5|2378|2372|495
1635861600000|2021-11-02 14:00:00|2380|2374|2372.5|2366.5|2381|2375|2364.8|2358.8|445
1635865200000|2021-11-02 15:00:00|2372.8|2366.8|2368.5|2362.5|2374|2368|2359.3|2353.3|511
1635868800000|2021-11-02 16:00:00|2368.3|2362.3|2375.9|2369.9|2376.4|2370.4|2363.8|2357.8|319
1635872400000|2021-11-02 17:00:00|2375.4|2369.4|2371.4|2365.4|2381.1|2375.1|2369.6|2363.6|112
1635901200000|2021-11-03 01:00:00|2373.5|2354.8|2365.3|2359.3|2373.5|2364.3|2363.8|2354.8|221
1635904800000|2021-11-03 02:00:00|2365|2359|2372.8|2366.8|2377.3|2371.3|2364.3|2358.3|226
1635908400000|2021-11-03 03:00:00|2372.5|2366.5|2371.8|2365.8|2372.8|2366.8|2367.3|2361.3|99
1635912000000|2021-11-03 04:00:00|2372|2366|2376|2370|2376|2370|2372|2366|18
1635915600000|2021-11-03 05:00:00|2375.8|2369.8|2385|2379|2386|2380|2372.8|2366.8|366
1635919200000|2021-11-03 06:00:00|2385.3|2379.3|2386|2380|2398.5|2392.5|2382.3|2376.3|517
1635922800000|2021-11-03 07:00:00|2385.8|2379.8|2383.3|2377.3|2386.3|2380.3|2382.3|2376.3|82
1635926400000|2021-11-03 08:00:00|2383|2377|2388|2382|2392.8|2386.8|2379.8|2373.8|208
1635930000000|2021-11-03 09:00:00|2387.3|2381.3|2391|2385|2396.8|2390.8|2385.5|2379.5|305
1635933600000|2021-11-03 10:00:00|2391.5|2385.5|2382.5|2376.5|2392|2386|2381.3|2375.3|297
1635937200000|2021-11-03 11:00:00|2382.8|2376.8|2385.3|2379.3|2387.8|2381.8|2381.8|2375.8|219
1635940800000|2021-11-03 12:00:00|2385.5|2379.5|2390.8|2384.8|2396.8|2390.8|2382.3|2376.3|337
1635944400000|2021-11-03 13:00:00|2391|2385|2384.8|2378.8|2391|2385|2380.8|2374.8|633
1635948000000|2021-11-03 14:00:00|2385|2379|2371.3|2365.3|2386.3|2380.3|2371|2365|387
1635951600000|2021-11-03 15:00:00|2371|2365|2378.8|2372.8|2380.3|2374.3|2366.5|2360.5|335
1635955200000|2021-11-03 16:00:00|2378.5|2372.5|2374.9|2368.9|2381.3|2375.3|2369.8|2363.8|438
1635958800000|2021-11-03 17:00:00|2374.6|2368.6|2367.9|2361.9|2374.9|2368.9|2367.4|2361.4|172
1635987600000|2021-11-04 01:00:00|2384.5|2365.8|2394.8|2388.8|2395.3|2389.3|2381.8|2365.8|198
1635991200000|2021-11-04 02:00:00|2395|2389|2382.5|2376.5|2395.5|2389.5|2381|2375|164
1635994800000|2021-11-04 03:00:00|2382.3|2376.3|2383|2377|2384.5|2378.5|2382.3|2376.3|89
1635998400000|2021-11-04 04:00:00|2382.8|2376.8|2383|2377|2383|2377|2382.5|2376.5|24
1636002000000|2021-11-04 05:00:00|2382.8|2376.8|2376.3|2370.3|2383|2377|2374.8|2368.8|194
1636005600000|2021-11-04 06:00:00|2376.5|2370.5|2383.3|2377.3|2383.3|2377.3|2373.8|2367.8|268
1636009200000|2021-11-04 07:00:00|2383.5|2377.5|2376.8|2370.8|2390.5|2384.5|2376.8|2370.8|147
1636012800000|2021-11-04 08:00:00|2377.8|2371.8|2389.5|2383.5|2391.3|2385.3|2371.3|2365.3|207
1636016400000|2021-11-04 09:00:00|2389.3|2383.3|2386.5|2380.5|2392|2386|2386.5|2380.5|133
1636020000000|2021-11-04 10:00:00|2387|2381|2390|2384|2391.8|2385.8|2385.8|2379.8|155
1636023600000|2021-11-04 11:00:00|2389.8|2383.8|2387|2381|2389.8|2383.8|2384|2378|85
1636027200000|2021-11-04 12:00:00|2387.3|2381.3|2386.8|2380.8|2389.3|2383.3|2377.8|2371.8|361
1636030800000|2021-11-04 13:00:00|2387|2381|2378.5|2372.5|2390.5|2384.5|2373.8|2367.8|597
1636034400000|2021-11-04 14:00:00|2379|2373|2340.3|2334.3|2381|2375|2333.3|2327.3|820
1636038000000|2021-11-04 15:00:00|2340|2334|2335.3|2329.3|2348|2342|2335|2329|377
1636041600000|2021-11-04 16:00:00|2335.8|2329.8|2356.6|2350.6|2356.8|2350.8|2334.3|2328.3|317
1636045200000|2021-11-04 17:00:00|2357.1|2351.1|2356.1|2350.1|2360.6|2354.6|2355.6|2349.6|142
1636074000000|2021-11-05 01:00:00|2357.8|2339|2353|2347|2359.3|2353.3|2347.5|2339|372
1636077600000|2021-11-05 02:00:00|2352.8|2346.8|2354.8|2348.8|2355.5|2349.5|2351.5|2345.5|121
1636081200000|2021-11-05 03:00:00|2354.5|2348.5|2363.3|2357.3|2369|2363|2354.5|2348.5|224
1636084800000|2021-11-05 04:00:00|2363.5|2357.5|2364|2358|2364|2358|2363.5|2357.5|9
1636088400000|2021-11-05 05:00:00|2363.8|2357.8|2365.3|2359.3|2369.5|2363.5|2359.8|2353.8|128
1636092000000|2021-11-05 06:00:00|2365|2359|2366.5|2360.5|2369.3|2363.3|2353.8|2347.8|156
1636095600000|2021-11-05 07:00:00|2366.3|2360.3|2348.3|2342.3|2368.8|2362.8|2348.3|2342.3|119
1636099200000|2021-11-05 08:00:00|2346.8|2340.8|2363.3|2357.3|2371.3|2365.3|2346.5|2340.5|161
1636102800000|2021-11-05 09:00:00|2363.5|2357.5|2378|2372|2380|2374|2363.5|2357.5|200
1636106400000|2021-11-05 10:00:00|2377.8|2371.8|2367|2361|2379.5|2373.5|2365.5|2359.5|124
1636110000000|2021-11-05 11:00:00|2367.3|2361.3|2366.5|2360.5|2375.5|2369.5|2365.8|2359.8|105
1636113600000|2021-11-05 12:00:00|2366.8|2360.8|2366.3|2360.3|2370|2364|2358.8|2352.8|195
1636117200000|2021-11-05 13:00:00|2366.5|2360.5|2365|2359|2374.8|2368.8|2363|2357|427
1636120800000|2021-11-05 14:00:00|2364.8|2358.8|2364.8|2358.8|2369.3|2363.3|2356.3|2350.3|356
1636124400000|2021-11-05 15:00:00|2364.3|2358.3|2360.5|2354.5|2373|2367|2358.3|2352.3|303
1636128000000|2021-11-05 16:00:00|2360.3|2354.3|2369.1|2363.1|2369.9|2363.9|2349.8|2343.8|534
1636131600000|2021-11-05 17:00:00|2368.9|2362.9|2358.1|2352.1|2372.6|2366.6|2355.6|2349.6|129
1636333200000|2021-11-08 01:00:00|2368.5|2349.8|2347.5|2341.5|2368.5|2351.8|2346.3|2340.3|218
1636336800000|2021-11-08 02:00:00|2347.3|2341.3|2350.3|2344.3|2353.3|2347.3|2347|2341|70
1636340400000|2021-11-08 03:00:00|2350|2344|2350.8|2344.8|2350.8|2344.8|2344|2338|69
1636344000000|2021-11-08 04:00:00|2349.8|2343.8|2349.5|2343.5|2350.3|2344.3|2349.3|2343.3|43
1636347600000|2021-11-08 05:00:00|2349.3|2343.3|2350.3|2344.3|2352.3|2346.3|2345|2339|107
1636351200000|2021-11-08 06:00:00|2349.8|2343.8|2347.5|2341.5|2349.8|2343.8|2340|2334|289
1636354800000|2021-11-08 07:00:00|2347.3|2341.3|2334.8|2328.8|2347.3|2341.3|2334.5|2328.5|109
1636358400000|2021-11-08 08:00:00|2335.3|2329.3|2335.3|2329.3|2339.8|2333.8|2333.8|2327.8|133
1636362000000|2021-11-08 09:00:00|2335|2329|2355.3|2349.3|2356.8|2350.8|2335|2329|240
1636365600000|2021-11-08 10:00:00|2355|2349|2357.8|2351.8|2359.8|2353.8|2353.3|2347.3|214
1636369200000|2021-11-08 11:00:00|2357.5|2351.5|2358.8|2352.8|2360.3|2354.3|2355|2349|223
1636372800000|2021-11-08 12:00:00|2359|2353|2362.3|2356.3|2365.3|2359.3|2359|2353|206
1636376400000|2021-11-08 13:00:00|2362|2356|2360.8|2354.8|2369.8|2363.8|2357|2351|486
1636380000000|2021-11-08 14:00:00|2361.3|2355.3|2354|2348|2368.3|2362.3|2351.5|2345.5|378
1636383600000|2021-11-08 15:00:00|2354.3|2348.3|2360.8|2354.8|2368.3|2362.3|2354.3|2348.3|386
1636387200000|2021-11-08 16:00:00|2360.5|2354.5|2361.3|2355.3|2370.8|2364.8|2357.3|2351.3|395
1636390800000|2021-11-08 17:00:00|2361.5|2355.5|2357.1|2351.1|2364.5|2358.5|2356.9|2350.9|108
1636419600000|2021-11-09 01:00:00|2361|2355|2354.5|2348.5|2369.3|2363.3|2352.5|2346.5|224
1636423200000|2021-11-09 02:00:00|2354.3|2348.3|2352.5|2346.5|2357.5|2351.5|2351.8|2345.8|280
1636426800000|2021-11-09 03:00:00|2352.8|2346.8|2353|2347|2353|2347|2349.8|2343.8|132
1636430400000|2021-11-09 04:00:00|2353.3|2347.3|2354|2348|2354|2348|2353.3|2347.3|4
1636434000000|2021-11-09 05:00:00|2354.3|2348.3|2351|2345|2355.8|2349.8|2351|2345|155
1636437600000|2021-11-09 06:00:00|2350.8|2344.8|2354.3|2348.3|2355.8|2349.8|2350|2344|165
1636441200000|2021-11-09 07:00:00|2353.8|2347.8|2366.3|2360.3|2367.8|2361.8|2349.3|2343.3|122
1636444800000|2021-11-09 08:00:00|2366.5|2360.5|2367|2361|2372|2366|2363.5|2357.5|296
1636448400000|2021-11-09 09:00:00|2367.3|2361.3|2371.3|2365.3|2380|2374|2363.5|2357.5|338
1636452000000|2021-11-09 10:00:00|2371|2365|2370.3|2364.3|2373.5|2367.5|2367.5|2361.5|149
1636455600000|2021-11-09 11:00:00|2370.5|2364.5|2365.5|2359.5|2377|2371|2365.5|2359.5|265
1636459200000|2021-11-09 12:00:00|2365.4|2359.4|2370.4|2364.4|2377.6|2371.6|2361|2355|391
1636462800000|2021-11-09 13:00:00|2370.1|2364.1|2369.6|2363.6|2373.4|2367.4|2363.8|2357.8|1023
1636466400000|2021-11-09 14:00:00|2369.5|2363.5|2344.9|2338.9|2373.8|2367.8|2344.8|2338.8|625
1636470000000|2021-11-09 15:00:00|2344.5|2338.5|2353|2347|2354.6|2348.6|2341|2335|887
1636473600000|2021-11-09 16:00:00|2353.4|2347.4|2344.4|2338.4|2354.1|2348.1|2339.5|2333.5|364
1636477200000|2021-11-09 17:00:00|2344.1|2338.1|2347.9|2341.9|2347.9|2341.9|2342.9|2336.9|116
1636506000000|2021-11-10 01:00:00|2346.3|2340.3|2346.5|2340.5|2348.5|2342.5|2342.9|2336.9|734
1636509600000|2021-11-10 02:00:00|2346.4|2340.4|2345.1|2339.1|2350.4|2344.4|2342.5|2336.5|287
1636513200000|2021-11-10 03:00:00|2344.9|2338.9|2342.3|2336.3|2345.4|2339.4|2341.9|2335.9|176
1636516800000|2021-11-10 04:00:00|2341.8|2335.8|2342.3|2336.3|2342.5|2336.5|2339|2333|95
1636520400000|2021-11-10 05:00:00|2342|2336|2352|2346|2352.5|2346.5|2340.3|2334.3|415
1636524000000|2021-11-10 06:00:00|2351.8|2345.8|2349.1|2343.1|2352.3|2346.3|2348|2342|392
1636527600000|2021-11-10 07:00:00|2349|2343|2341.5|2335.5|2351.9|2345.9|2339.8|2333.8|260
1636531200000|2021-11-10 08:00:00|2341.8|2335.8|2337.8|2331.8|2350.8|2344.8|2336|2330|385
1636534800000|2021-11-10 09:00:00|2338|2332|2327.4|2321.4|2338|2332|2313.9|2307.9|368
1636538400000|2021-11-10 10:00:00|2327.1|2321.1|2323.4|2317.4|2327.3|2321.3|2320.1|2314.1|213
1636542000000|2021-11-10 11:00:00|2323.6|2317.6|2320.9|2314.9|2325.3|2319.3|2320.6|2314.6|219
1636545600000|2021-11-10 12:00:00|2321.1|2315.1|2329.3|2323.3|2330.3|2324.3|2319.9|2313.9|450
1636549200000|2021-11-10 13:00:00|2329.5|2323.5|2341.5|2335.5|2342|2336|2324.1|2318.1|1372
1636552800000|2021-11-10 14:00:00|2341.6|2335.6|2334.5|2328.5|2345.6|2339.6|2333|2327|1020
1636556400000|2021-11-10 15:00:00|2334.6|2328.6|2324.3|2318.3|2336.6|2330.6|2324|2318|1174
1636560000000|2021-11-10 16:00:00|2324.4|2318.4|2347.1|2341.1|2351.9|2345.9|2324|2318|1152
1636563600000|2021-11-10 17:00:00|2346.9|2340.9|2350.5|2344.5|2351.5|2345.5|2342|2336|659
1636592400000|2021-11-11 01:00:00|2342.3|2336.3|2330.9|2324.9|2342.6|2336.6|2330.3|2324.3|305
1636596000000|2021-11-11 02:00:00|2330.8|2324.8|2325.6|2319.6|2331.4|2325.4|2325.6|2319.6|210
1636599600000|2021-11-11 03:00:00|2325.8|2319.8|2325.5|2319.5|2329.3|2323.3|2323.4|2317.4|855
1636603200000|2021-11-11 04:00:00|2325.6|2319.6|2333.4|2327.4|2333.5|2327.5|2325.5|2319.5|66
1636606800000|2021-11-11 05:00:00|2333.6|2327.6|2333.1|2327.1|2338.4|2332.4|2331.8|2325.8|337
1636610400000|2021-11-11 06:00:00|2333.3|2327.3|2334.4|2328.4|2337.6|2331.6|2332.4|2326.4|313
1636614000000|2021-11-11 07:00:00|2334.6|2328.6|2349.4|2343.4|2361.3|2355.3|2334.6|2328.6|168
1636617600000|2021-11-11 08:00:00|2349.1|2343.1|2365.5|2359.5|2366|2360|2349.1|2343.1|270
1636621200000|2021-11-11 09:00:00|2365.6|2359.6|2372.3|2366.3|2372.4|2366.4|2362.6|2356.6|217
1636624800000|2021-11-11 10:00:00|2371.5|2365.5|2364.5|2358.5|2372.1|2366.1|2364.5|2358.5|203
1636628400000|2021-11-11 11:00:00|2364.8|2358.8|2363.1|2357.1|2367.1|2361.1|2362.8|2356.8|177
1636632000000|2021-11-11 12:00:00|2363|2357|2364.3|2358.3|2368.4|2362.4|2360.4|2354.4|447
1636635600000|2021-11-11 13:00:00|2364.4|2358.4|2361.8|2355.8|2364.9|2358.9|2351|2345|885
1636639200000|2021-11-11 14:00:00|2361.5|2355.5|2357.1|2351.1|2362.4|2356.4|2348.5|2342.5|712
1636642800000|2021-11-11 15:00:00|2357.3|2351.3|2355|2349|2364.6|2358.6|2352.8|2346.8|381
1636646400000|2021-11-11 16:00:00|2355.6|2349.6|2369.1|2363.1|2370.1|2364.1|2353|2347|513
1636650000000|2021-11-11 17:00:00|2369.3|2363.3|2369.4|2363.4|2371.4|2365.4|2366.4|2360.4|128
1636678800000|2021-11-12 01:00:00|2353.8|2347.8|2378|2372|2378.1|2372.1|2353.8|2347.8|291
1636682400000|2021-11-12 02:00:00|2377.4|2371.4|2368.5|2362.5|2382.3|2376.3|2368.4|2362.4|223
1636686000000|2021-11-12 03:00:00|2367.9|2361.9|2366.8|2360.8|2368.4|2362.4|2361.5|2355.5|236
1636689600000|2021-11-12 04:00:00|2367.1|2361.1|2367.3|2361.3|2367.6|2361.6|2367.1|2361.1|13
1636693200000|2021-11-12 05:00:00|2367.5|2361.5|2371.5|2365.5|2372.4|2366.4|2367.5|2361.5|269
1636696800000|2021-11-12 06:00:00|2370.9|2364.9|2366.4|2360.4|2371.6|2365.6|2363.9|2357.9|419
1636700400000|2021-11-12 07:00:00|2366.6|2360.6|2374.8|2368.8|2374.8|2368.8|2364.5|2358.5|157
1636704000000|2021-11-12 08:00:00|2374.9|2368.9|2365.3|2359.3|2374.9|2368.9|2358.1|2352.1|229
1636707600000|2021-11-12 09:00:00|2365.1|2359.1|2363.8|2357.8|2365.9|2359.9|2359|2353|221
1636711200000|2021-11-12 10:00:00|2364|2358|2354.5|2348.5|2366.6|2360.6|2343.9|2337.9|260
1636714800000|2021-11-12 11:00:00|2354.3|2348.3|2357|2351|2366.4|2360.4|2354.3|2348.3|168
1636718400000|2021-11-12 12:00:00|2357.1|2351.1|2357.3|2351.3|2358|2352|2350.1|2344.1|337
1636722000000|2021-11-12 13:00:00|2357.5|2351.5|2353.8|2347.8|2362.5|2356.5|2348|2342|845
1636725600000|2021-11-12 14:00:00|2353.6|2347.6|2360.8|2354.8|2365.1|2359.1|2347.4|2341.4|385
1636729200000|2021-11-12 15:00:00|2360.5|2354.5|2353.3|2347.3|2362.3|2356.3|2351.4|2345.4|259
1636732800000|2021-11-12 16:00:00|2353.5|2347.5|2371|2365|2371|2365|2353.3|2347.3|371
1636736400000|2021-11-12 17:00:00|2370.8|2364.8|2361.4|2355.4|2371.6|2365.6|2360.9|2354.9|116
1636938000000|2021-11-15 01:00:00|2372.3|2353.5|2348.4|2342.4|2372.3|2353.5|2347.9|2341.9|611
1636941600000|2021-11-15 02:00:00|2348.5|2342.5|2339.3|2333.3|2348.5|2342.5|2338.8|2332.8|178
1636945200000|2021-11-15 03:00:00|2339.4|2333.4|2343.6|2337.6|2343.8|2337.8|2338.3|2332.3|77
1636948800000|2021-11-15 04:00:00|2343.8|2337.8|2343|2337|2345.4|2339.4|2342.8|2336.8|49
1636952400000|2021-11-15 05:00:00|2344|2338|2339.6|2333.6|2347.5|2341.5|2339.1|2333.1|118
1636956000000|2021-11-15 06:00:00|2339.8|2333.8|2339.8|2333.8|2343.9|2337.9|2339|2333|106
1636959600000|2021-11-15 07:00:00|2340.1|2334.1|2350.8|2344.8|2350.8|2344.8|2340.1|2334.1|99
1636963200000|2021-11-15 08:00:00|2351|2345|2341.5|2335.5|2351|2345|2340.3|2334.3|300
1636966800000|2021-11-15 09:00:00|2341.3|2335.3|2345|2339|2352.8|2346.8|2338.5|2332.5|301
1636970400000|2021-11-15 10:00:00|2344.5|2338.5|2349.5|2343.5|2349.9|2343.9|2340.4|2334.4|151
1636974000000|2021-11-15 11:00:00|2350.9|2344.9|2352.5|2346.5|2357.5|2351.5|2349.8|2343.8|209
1636977600000|2021-11-15 12:00:00|2352.3|2346.3|2355.8|2349.8|2360|2354|2349.5|2343.5|342
1636981200000|2021-11-15 13:00:00|2355.6|2349.6|2347.6|2341.6|2355.6|2349.6|2343.8|2337.8|1069
1636984800000|2021-11-15 14:00:00|2347.5|2341.5|2339.1|2333.1|2347.6|2341.6|2338.8|2332.8|458
1636988400000|2021-11-15 15:00:00|2339|2333|2334.5|2328.5|2339.5|2333.5|2333|2327|371
1636992000000|2021-11-15 16:00:00|2334.6|2328.6|2328.3|2322.3|2337|2331|2324.3|2318.3|544
1636995600000|2021-11-15 17:00:00|2328|2322|2320.1|2314.1|2328|2322|2319.4|2313.4|127
1637024400000|2021-11-16 01:00:00|2327.5|2321.5|2331.4|2325.4|2331.6|2325.6|2326.1|2320.1|328
1637028000000|2021-11-16 02:00:00|2331.6|2325.6|2345.1|2339.1|2346.6|2340.6|2331.4|2325.4|431
1637031600000|2021-11-16 03:00:00|2345.4|2339.4|2337.9|2331.9|2346.4|2340.4|2334.9|2328.9|295
1637035200000|2021-11-16 04:00:00|2338.1|2332.1|2336|2330|2338.1|2332.1|2335.3|2329.3|109
1637038800000|2021-11-16 05:00:00|2336.1|2330.1|2331.5|2325.5|2336.9|2330.9|2330.9|2324.9|285
1637042400000|2021-11-16 06:00:00|2331.4|2325.4|2322.8|2316.8|2332.3|2326.3|2321.8|2315.8|649
1637046000000|2021-11-16 07:00:00|2323|2317|2325.6|2319.6|2325.6|2319.6|2320.6|2314.6|96
1637049600000|2021-11-16 08:00:00|2325.9|2319.9|2322.9|2316.9|2331.1|2325.1|2322.4|2316.4|259
1637053200000|2021-11-16 09:00:00|2322.6|2316.6|2329.9|2323.9|2331.4|2325.4|2320.9|2314.9|226
1637056800000|2021-11-16 10:00:00|2329.8|2323.8|2325|2319|2332|2326|2322.4|2316.4|141
1637060400000|2021-11-16 11:00:00|2324.6|2318.6|2324.6|2318.6|2327|2321|2322.9|2316.9|175
1637064000000|2021-11-16 12:00:00|2324.8|2318.8|2328.3|2322.3|2329|2323|2323.1|2317.1|256
1637067600000|2021-11-16 13:00:00|2328.4|2322.4|2308|2302|2328.4|2322.4|2305|2299|1048
1637071200000|2021-11-16 14:00:00|2307.8|2301.8|2288.3|2282.3|2308|2302|2286|2279.3|771
1637074800000|2021-11-16 15:00:00|2288.5|2282.5|2301.5|2295.5|2306.5|2300.5|2286.3|2280.3|560
1637078400000|2021-11-16 16:00:00|2301.8|2295.8|2300|2294|2312.5|2306.5|2297.5|2291.5|723
1637082000000|2021-11-16 17:00:00|2300.3|2294.3|2290.6|2284.6|2304.3|2298.3|2286|2280|718
1637110800000|2021-11-17 01:00:00|2291.3|2285.3|2290.5|2284.5|2294.3|2288.3|2285|2279|635
1637114400000|2021-11-17 02:00:00|2290.3|2284.3|2299.3|2293.3|2299.3|2293.3|2290|2284|235
1637118000000|2021-11-17 03:00:00|2299|2293|2290.8|2284.8|2299.3|2293.3|2290.5|2284.5|233
1637121600000|2021-11-17 04:00:00|2291|2285|2290|2284|2291.5|2285.5|2289.8|2283.8|64
1637125200000|2021-11-17 05:00:00|2290.3|2284.3|2292|2286|2295.8|2289.8|2289.8|2283.8|253
1637128800000|2021-11-17 06:00:00|2291.8|2285.8|2292.5|2286.5|2294|2288|2286|2280|401
1637132400000|2021-11-17 07:00:00|2292.8|2286.8|2287.5|2281.5|2293.3|2287.3|2287.3|2281.3|179
1637136000000|2021-11-17 08:00:00|2287.8|2281.8|2280.8|2274.8|2288.8|2282.8|2274.3|2268.3|297
1637139600000|2021-11-17 09:00:00|2280.3|2274.3|2276|2270|2281.3|2275.3|2275.8|2269.8|247
1637143200000|2021-11-17 10:00:00|2276.3|2270.3|2278|2272|2279.8|2273.8|2275.3|2269.3|228
1637146800000|2021-11-17 11:00:00|2277.8|2271.8|2281.8|2275.8|2284.8|2278.8|2274.5|2268.5|198
1637150400000|2021-11-17 12:00:00|2282|2276|2286.8|2280.8|2293|2287|2280.3|2274.3|380
1637154000000|2021-11-17 13:00:00|2287|2281|2287|2281|2295.5|2289.5|2280.3|2274.3|832
1637157600000|2021-11-17 14:00:00|2287.3|2281.3|2278.3|2272.3|2288.5|2282.5|2274.5|2268.5|818
1637161200000|2021-11-17 15:00:00|2278|2272|2265.5|2259.5|2279.8|2273.8|2263.5|2257.5|783
1637164800000|2021-11-17 16:00:00|2265.8|2259.8|2266|2260|2269.3|2263.3|2254.5|2248.5|595
1637168400000|2021-11-17 17:00:00|2266.3|2260.3|2254.4|2248.4|2266.3|2260.3|2254.4|2248.4|297
1637197200000|2021-11-18 01:00:00|2259.5|2253.5|2266|2260|2267.5|2261.5|2256.8|2250.8|787
1637200800000|2021-11-18 02:00:00|2265.8|2259.8|2266.5|2260.5|2272.3|2266.3|2261.5|2255.5|463
1637204400000|2021-11-18 03:00:00|2266|2260|2267.3|2261.3|2267.5|2261.5|2265.3|2259.3|143
1637208000000|2021-11-18 04:00:00|2268.3|2262.3|2267.3|2261.3|2268.3|2262.3|2267.3|2261.3|17
1637211600000|2021-11-18 05:00:00|2267.5|2261.5|2265.5|2259.5|2268|2262|2263.3|2257.3|101
1637215200000|2021-11-18 06:00:00|2265|2259|2266.8|2260.8|2274.8|2268.8|2264.6|2258.6|396
1637218800000|2021-11-18 07:00:00|2267|2261|2253.5|2247.5|2268.5|2262.5|2252.3|2246.3|359
1637222400000|2021-11-18 08:00:00|2253.3|2247.3|2239|2233|2254.5|2248.5|2236.8|2230.8|259
1637226000000|2021-11-18 09:00:00|2238.8|2232.8|2238.5|2232.5|2241|2235|2237.5|2231.5|178
1637229600000|2021-11-18 10:00:00|2238.8|2232.8|2236.3|2230.3|2239.5|2233.5|2236.3|2230.3|74
1637233200000|2021-11-18 11:00:00|2236.5|2230.5|2238.5|2232.5|2239|2233|2236.5|2230.5|68
1637236800000|2021-11-18 12:00:00|2238.3|2232.3|2240.8|2234.8|2242|2236|2237|2231|224
1637240400000|2021-11-18 13:00:00|2240.5|2234.5|2233.8|2227.8|2245|2239|2233.8|2227.8|639
1637244000000|2021-11-18 14:00:00|2233.5|2227.5|2228.5|2222.5|2233.5|2227.5|2218|2212|549
1637247600000|2021-11-18 15:00:00|2228.3|2222.3|2231|2225|2234.8|2228.8|2222|2216|873
1637251200000|2021-11-18 16:00:00|2231.5|2225.5|2231.3|2225.3|2238.3|2232.3|2215.5|2209.5|725
1637254800000|2021-11-18 17:00:00|2231|2225|2225.4|2219.4|2232.8|2226.8|2225.4|2219.4|211
1637283600000|2021-11-19 01:00:00|2235.3|2229.3|2231.5|2225.5|2236.8|2230.8|2223.3|2217.3|796
1637287200000|2021-11-19 02:00:00|2231.8|2225.8|2241.5|2235.5|2241.5|2235.5|2229.3|2223.3|519
1637290800000|2021-11-19 03:00:00|2241.8|2235.8|2251|2245|2251.8|2245.8|2241|2235|288
1637294400000|2021-11-19 04:00:00|2250.8|2244.8|2249.8|2243.8|2250.8|2244.8|2249.3|2243.3|12
1637298000000|2021-11-19 05:00:00|2250|2244|2247.3|2241.3|2251.8|2245.8|2247.3|2241.3|172
1637301600000|2021-11-19 06:00:00|2247.8|2241.8|2252.3|2246.3|2253|2247|2247.8|2241.8|340
1637305200000|2021-11-19 07:00:00|2252|2246|2232.3|2226.3|2252.5|2246.5|2231.8|2225.8|192
1637308800000|2021-11-19 08:00:00|2232.5|2226.5|2235.3|2229.3|2237.3|2231.3|2227.8|2221.8|266
1637312400000|2021-11-19 09:00:00|2235.5|2229.5|2230.3|2224.3|2238|2232|2229|2223|355
1637316000000|2021-11-19 10:00:00|2229.5|2223.5|2228.8|2222.8|2233.3|2227.3|2228.3|2222.3|157
1637319600000|2021-11-19 11:00:00|2228.5|2222.5|2227|2221|2229|2223|2225|2219|92
1637323200000|2021-11-19 12:00:00|2226.8|2220.8|2226.8|2220.8|2230.3|2224.3|2224.5|2218.5|165
1637326800000|2021-11-19 13:00:00|2226.5|2220.5|2222.8|2216.8|2226.8|2220.8|2215.3|2209.3|640
1637330400000|2021-11-19 14:00:00|2223.3|2217.3|2229.3|2223.3|2229.8|2223.8|2217|2211|486
1637334000000|2021-11-19 15:00:00|2229.5|2223.5|2234.5|2228.5|2238.5|2232.5|2229.3|2223.3|472
1637337600000|2021-11-19 16:00:00|2234.8|2228.8|2225|2219|2235.5|2229.5|2215.3|2209.3|425
1637341200000|2021-11-19 17:00:00|2225.3|2219.3|2222.4|2216.4|2225.8|2219.8|2220.9|2214.9|230
1637542800000|2021-11-22 01:00:00|2231.8|2213|2239.8|2233.8|2247.3|2241.3|2227.8|2213|1061
1637546400000|2021-11-22 02:00:00|2241|2235|2246.3|2240.3|2247.3|2241.3|2240|2234|953
1637550000000|2021-11-22 03:00:00|2246|2240|2246|2240|2247.3|2241.3|2245.3|2239.3|192
1637553600000|2021-11-22 04:00:00|2245.8|2239.8|2245.8|2239.8|2246.8|2240.8|2245.3|2239.3|83
1637557200000|2021-11-22 05:00:00|2246|2240|2246|2240|2247.8|2241.8|2243.8|2237.8|222
1637560800000|2021-11-22 06:00:00|2246.3|2240.3|2240.3|2234.3|2247.8|2241.8|2239.8|2233.8|242
1637564400000|2021-11-22 07:00:00|2239.3|2233.3|2237.5|2231.5|2241.8|2235.8|2228.5|2222.5|202
1637568000000|2021-11-22 08:00:00|2237.3|2231.3|2232.3|2226.3|2242.8|2236.8|2230|2224|312
1637571600000|2021-11-22 09:00:00|2232.8|2226.8|2246.3|2240.3|2248.8|2242.8|2232.3|2226.3|267
1637575200000|2021-11-22 10:00:00|2246|2240|2228.3|2222.3|2249.9|2243.9|2228|2222|244
1637578800000|2021-11-22 11:00:00|2227.8|2221.8|2227|2221|2230.8|2224.8|2224.5|2218.5|248
1637582400000|2021-11-22 12:00:00|2226.8|2220.8|2239|2233|2239.3|2233.3|2222.3|2216.3|595
1637586000000|2021-11-22 13:00:00|2239.3|2233.3|2242.5|2236.5|2246|2240|2235|2229|546
1637589600000|2021-11-22 14:00:00|2242.8|2236.8|2257.3|2251.3|2262|2256|2242.8|2236.8|1220
1637593200000|2021-11-22 15:00:00|2257.5|2251.5|2251.3|2245.3|2258|2252|2241|2235|1020
1637596800000|2021-11-22 16:00:00|2251.5|2245.5|2255.3|2249.3|2264|2258|2251.5|2245.5|527
1637600400000|2021-11-22 17:00:00|2255.8|2249.8|2248.4|2242.4|2258.3|2251.6|2247.1|2241.1|256
1637629200000|2021-11-23 01:00:00|2252.5|2246.5|2253|2247|2257|2251|2251.3|2245.3|261
1637632800000|2021-11-23 02:00:00|2253.3|2247.3|2252|2246|2253.5|2247.5|2245.5|2239.5|301
1637636400000|2021-11-23 03:00:00|2252.3|2246.3|2251.3|2245.3|2252.5|2246.5|2251.3|2245.3|90
1637640000000|2021-11-23 04:00:00|2251.5|2245.5|2251.8|2245.8|2252|2246|2251.3|2245.3|71
1637643600000|2021-11-23 05:00:00|2252.9|2246.9|2253.8|2247.8|2257.5|2251.5|2252.3|2246.3|123
1637647200000|2021-11-23 06:00:00|2253.5|2247.5|2253.5|2247.5|2256.5|2250.5|2251.8|2245.8|195
1637650800000|2021-11-23 07:00:00|2253.3|2247.3|2251|2245|2259.8|2253.8|2251|2245|66
1637654400000|2021-11-23 08:00:00|2251.5|2245.5|2257.5|2251.5|2259.3|2253.3|2241.8|2235.8|178
1637658000000|2021-11-23 09:00:00|2257.3|2251.3|2265|2259|2269.8|2263.8|2255.5|2249.5|123
1637661600000|2021-11-23 10:00:00|2264.8|2258.8|2263.8|2257.8|2265.3|2259.3|2256.3|2250.3|91
1637665200000|2021-11-23 11:00:00|2263|2257|2259.5|2253.5|2263|2257|2255.3|2249.3|58
1637668800000|2021-11-23 12:00:00|2259.8|2253.8|2257.3|2251.3|2262.3|2256.3|2256.5|2250.5|136
1637672400000|2021-11-23 13:00:00|2257.5|2251.5|2264.5|2258.5|2269.3|2263.3|2256|2250|341
1637676000000|2021-11-23 14:00:00|2264.8|2258.8|2273.5|2267.5|2275.3|2269.3|2263.8|2257.8|199
1637679600000|2021-11-23 15:00:00|2273.8|2267.8|2267|2261|2273.8|2267.8|2264.5|2258.5|129
1637683200000|2021-11-23 16:00:00|2265.5|2259.5|2255.3|2249.3|2266.3|2260.3|2253.8|2247.8|343
1637686800000|2021-11-23 17:00:00|2256|2250|2251.1|2245.1|2257.5|2251.5|2250.4|2244.4|57
1637715600000|2021-11-24 01:00:00|2265.8|2259.8|2274.8|2268.8|2275.8|2269.8|2260.4|2254.4|287
1637719200000|2021-11-24 02:00:00|2275|2269|2277.5|2271.5|2277.5|2271.5|2267.5|2261.5|256
1637722800000|2021-11-24 03:00:00|2277.8|2271.8|2278.5|2272.5|2280.5|2274.5|2277.3|2271.3|241
1637726400000|2021-11-24 04:00:00|2278.3|2272.3|2275.3|2269.3|2279.5|2273.5|2275.3|2269.3|99
1637730000000|2021-11-24 05:00:00|2275.5|2269.5|2281|2275|2281.5|2275.5|2275.5|2269.5|107
1637733600000|2021-11-24 06:00:00|2281.3|2275.3|2279.3|2273.3|2285|2279|2276.5|2270.5|198
1637737200000|2021-11-24 07:00:00|2279|2273|2283.8|2277.8|2285.5|2279.5|2273.5|2267.5|167
1637740800000|2021-11-24 08:00:00|2284|2278|2276.5|2270.5|2285|2279|2273.3|2267.3|229
1637744400000|2021-11-24 09:00:00|2276.3|2270.3|2278|2272|2285.5|2279.5|2275.3|2269.3|182
1637748000000|2021-11-24 10:00:00|2277.8|2271.8|2274|2268|2281.5|2275.5|2273.3|2267.3|156
1637751600000|2021-11-24 11:00:00|2274.3|2268.3|2269|2263|2274.3|2268.3|2267.3|2261.3|129
1637755200000|2021-11-24 12:00:00|2269.5|2263.5|2276.3|2270.3|2277.5|2271.5|2267|2261|217
1637758800000|2021-11-24 13:00:00|2276.5|2270.5|2275.3|2269.3|2277.5|2271.5|2271.5|2265.5|299
1637762400000|2021-11-24 14:00:00|2275.5|2269.5|2273.8|2267.8|2276.8|2270.8|2266.5|2260.5|621
1637766000000|2021-11-24 15:00:00|2274|2268|2264.8|2258.8|2275.5|2269.5|2264.3|2258.3|280
1637769600000|2021-11-24 16:00:00|2264.5|2258.5|2267.8|2261.8|2273.3|2267.3|2259.5|2253.5|614
1637773200000|2021-11-24 17:00:00|2268|2262|2269.9|2263.9|2270.9|2264.9|2266.3|2260.3|844
1637802000000|2021-11-25 01:00:00|2271.8|2265.8|2274.8|2268.8|2276|2270|2271.8|2265.8|229
1637805600000|2021-11-25 02:00:00|2275|2269|2276.5|2270.5|2278.8|2272.8|2274.8|2268.8|48
1637809200000|2021-11-25 03:00:00|2276.8|2270.8|2271.8|2265.8|2277|2271|2268.5|2262.5|237
1637812800000|2021-11-25 04:00:00|2271.5|2265.5|2274|2268|2275|2269|2271.5|2265.5|26
1637816400000|2021-11-25 05:00:00|2273.8|2267.8|2271.3|2265.3|2273.8|2267.8|2265.3|2259.3|246
1637820000000|2021-11-25 06:00:00|2271.5|2265.5|2279|2273|2279|2273|2271.3|2265.3|206
1637823600000|2021-11-25 07:00:00|2278.8|2272.8|2276.3|2270.3|2278.8|2272.8|2275.5|2269.5|52
1637827200000|2021-11-25 08:00:00|2276|2270|2279.5|2273.5|2279.5|2273.5|2273.8|2267.8|155
1637830800000|2021-11-25 09:00:00|2279.3|2273.3|2278|2272|2279.5|2273.5|2277.8|2271.8|62
1637834400000|2021-11-25 10:00:00|2277.8|2271.8|2275.8|2269.8|2278.8|2272.8|2275.5|2269.5|78
1637838000000|2021-11-25 11:00:00|2276|2270|2274.3|2268.3|2276|2270|2273.8|2267.8|20
1637841600000|2021-11-25 12:00:00|2274.5|2268.5|2279.1|2273.1|2281.9|2275.9|2273.5|2267.5|126
1637845200000|2021-11-25 13:00:00|2279.4|2273.4|2279.5|2273.5|2292.9|2286.9|2277.3|2271.3|776
1637848800000|2021-11-25 14:00:00|2279.8|2273.8|2272.8|2266.8|2281.5|2275.5|2268.3|2262.3|321
1637852400000|2021-11-25 15:00:00|2273|2267|2270.3|2264.3|2273|2267|2268.5|2262.5|258
1637856000000|2021-11-25 16:00:00|2270|2264|2281.5|2275.5|2286.6|2280.6|2268.3|2262.3|394
1637859600000|2021-11-25 17:00:00|2281.8|2275.8|2283.6|2277.6|2285|2279|2277.3|2271.3|195
1637888400000|2021-11-26 01:00:00|2278.3|2267.5|2291.8|2281.3|2293.3|2282.8|2278.3|2267.5|261
1637892000000|2021-11-26 02:00:00|2292|2281.5|2287.5|2277|2292|2281.5|2284.8|2274.3|71
1637895600000|2021-11-26 03:00:00|2287.3|2276.8|2282.5|2272|2288.8|2278.3|2281|2270.5|72
1637899200000|2021-11-26 04:00:00|2281.3|2270.8|2279.3|2268.8|2281.3|2270.8|2278|2267.5|49
1637902800000|2021-11-26 05:00:00|2279.5|2269|2280.5|2270|2281.3|2270.8|2277|2266.5|114
1637906400000|2021-11-26 06:00:00|2280.8|2270.3|2279.3|2268.8|2281.5|2271|2270.3|2259.5|335
1637910000000|2021-11-26 07:00:00|2278.8|2268.3|2265.8|2259.8|2279.5|2269|2265.3|2256|129
1637913600000|2021-11-26 08:00:00|2268|2262|2252|2246|2268.3|2262.3|2246.3|2240.3|510
1637917200000|2021-11-26 09:00:00|2251.8|2245.8|2235.8|2229.8|2254.8|2248.8|2229.8|2223.8|467
1637920800000|2021-11-26 10:00:00|2235.5|2229.5|2221|2215|2239.3|2233.3|2214.8|2208.8|458
1637924400000|2021-11-26 11:00:00|2220.3|2214.3|2236.5|2230.5|2236.8|2230.8|2219|2213|256
1637928000000|2021-11-26 12:00:00|2236.8|2230.8|2258.8|2252.8|2262|2256|2235.8|2229.8|480
1637931600000|2021-11-26 13:00:00|2259|2253|2267.5|2261.5|2282.3|2276.3|2257|2251|848
1637935200000|2021-11-26 14:00:00|2267.3|2261.3|2280.3|2274.3|2282.5|2276.5|2266|2260|864
1637938800000|2021-11-26 15:00:00|2280|2274|2287|2281|2292|2286|2278|2272|666
1637942400000|2021-11-26 16:00:00|2287.3|2281.3|2263|2257|2291.3|2285.3|2260.5|2254.5|832
1637946000000|2021-11-26 17:00:00|2263.5|2257.5|2279.1|2273.1|2282.8|2276.8|2259.3|2253.3|350
1638147600000|2021-11-29 01:00:00|2287.3|2268.5|2287.5|2281.5|2288.5|2282.5|2277.8|2268.5|1168
1638151200000|2021-11-29 02:00:00|2287|2281|2285.3|2279.3|2288|2282|2282.8|2276.8|244
1638154800000|2021-11-29 03:00:00|2285.5|2279.5|2299|2293|2306.5|2300.5|2285|2279|290
1638158400000|2021-11-29 04:00:00|2298.8|2292.8|2296|2290|2299|2293|2296|2290|64
1638162000000|2021-11-29 05:00:00|2296.3|2290.3|2296.8|2290.8|2298.8|2292.8|2295.3|2289.3|153
1638165600000|2021-11-29 06:00:00|2297|2291|2295|2289|2297.5|2291.5|2293.5|2287.5|234
1638169200000|2021-11-29 07:00:00|2294|2288|2289|2283|2295.5|2289.5|2288|2282|142
1638172800000|2021-11-29 08:00:00|2288.8|2282.8|2307.3|2301.3|2335.3|2329.3|2288|2282|602
1638176400000|2021-11-29 09:00:00|2306.8|2300.8|2322.5|2316.5|2323.8|2317.8|2305.5|2299.5|468
1638180000000|2021-11-29 10:00:00|2322.3|2316.3|2324.5|2318.5|2332.8|2326.8|2316|2310|375
1638183600000|2021-11-29 11:00:00|2325|2319|2316.3|2310.3|2325|2319|2316.3|2310.3|231
1638187200000|2021-11-29 12:00:00|2316.5|2310.5|2310.8|2304.8|2319.8|2313.8|2309.5|2303.5|389
1638190800000|2021-11-29 13:00:00|2311|2305|2301.5|2295.5|2312|2306|2301|2295|635
1638194400000|2021-11-29 14:00:00|2301.3|2295.3|2302.3|2296.3|2307.8|2301.8|2297.3|2291.3|588
1638198000000|2021-11-29 15:00:00|2301.5|2295.5|2284.5|2278.5|2301.5|2295.5|2275|2269|546
1638201600000|2021-11-29 16:00:00|2284.3|2278.3|2275|2269|2291.8|2285.8|2268.8|2262.8|782
1638205200000|2021-11-29 17:00:00|2275.3|2269.3|2280.1|2274.1|2284|2278|2274.3|2268.3|510
1638234000000|2021-11-30 01:00:00|2286|2280|2302.5|2296.5|2302.8|2296.8|2282|2276|673
1638237600000|2021-11-30 02:00:00|2302.3|2296.3|2295.5|2289.5|2306.3|2300.3|2294|2288|383
1638241200000|2021-11-30 03:00:00|2295.3|2289.3|2291.3|2285.3|2295.8|2289.8|2289.8|2283.8|96
1638244800000|2021-11-30 04:00:00|2291.5|2285.5|2292.3|2286.3|2293|2287|2291|2285|46
1638248400000|2021-11-30 05:00:00|2292|2286|2289.8|2283.8|2300.5|2294.5|2284.3|2278.3|771
1638252000000|2021-11-30 06:00:00|2290|2284|2294.5|2288.5|2296.3|2290.3|2287.8|2281.8|767
1638255600000|2021-11-30 07:00:00|2294|2288|2291.8|2285.8|2297.3|2291.3|2289.8|2283.8|636
1638259200000|2021-11-30 08:00:00|2292.3|2286.3|2284|2278|2298|2292|2282.8|2276.8|414
1638262800000|2021-11-30 09:00:00|2284.3|2278.3|2294|2288|2295|2289|2282.8|2276.8|410
1638266400000|2021-11-30 10:00:00|2294.3|2288.3|2288.3|2282.3|2294.5|2288.5|2282.5|2276.5|295
1638270000000|2021-11-30 11:00:00|2288.5|2282.5|2292.5|2286.5|2296.5|2290.5|2287|2281|272
1638273600000|2021-11-30 12:00:00|2292.8|2286.8|2307.8|2301.8|2312.5|2306.5|2292|2286|352
1638277200000|2021-11-30 13:00:00|2308|2302|2302.3|2296.3|2312.3|2306.3|2298.5|2292.5|667
1638280800000|2021-11-30 14:00:00|2302.5|2296.5|2310.3|2304.3|2317|2311|2299.8|2293.8|822
1638284400000|2021-11-30 15:00:00|2310|2304|2264.5|2258.5|2311.8|2305.8|2262.8|2256.8|1367
1638288000000|2021-11-30 16:00:00|2264.3|2258.3|2278.3|2272.3|2284.8|2278.8|2264|2258|1149
1638291600000|2021-11-30 17:00:00|2278.5|2272.5|2290.6|2284.6|2291.5|2285.5|2276.8|2270.8|626
1638320400000|2021-12-01 01:00:00|2275.8|2269.8|2291.8|2285.8|2291.8|2285.8|2275.8|2269.8|454
1638324000000|2021-12-01 02:00:00|2291.5|2285.5|2290.3|2284.3|2293.8|2287.8|2288.8|2282.8|265
1638327600000|2021-12-01 03:00:00|2290|2284|2293.8|2287.8|2294.8|2288.8|2288.8|2282.8|193
1638331200000|2021-12-01 04:00:00|2293.3|2287.3|2292.5|2286.5|2293.5|2287.5|2292|2286|73
1638334800000|2021-12-01 05:00:00|2292.3|2286.3|2290.3|2284.3|2292.5|2286.5|2289.5|2283.5|163
1638338400000|2021-12-01 06:00:00|2290|2284|2293.3|2287.3|2293.5|2287.5|2285.8|2279.8|408
1638342000000|2021-12-01 07:00:00|2292.8|2286.8|2300|2294|2300.5|2294.5|2289|2283|113
1638345600000|2021-12-01 08:00:00|2297.8|2291.8|2287.3|2281.3|2301|2295|2285|2279|416
1638349200000|2021-12-01 09:00:00|2287|2281|2294.5|2288.5|2299.5|2293.5|2286.5|2280.5|320
1638352800000|2021-12-01 10:00:00|2294.3|2288.3|2287|2281|2295.5|2289.5|2286|2280|175
1638356400000|2021-12-01 11:00:00|2287.3|2281.3|2297.3|2291.3|2297.8|2291.8|2286.8|2280.8|265
1638360000000|2021-12-01 12:00:00|2297.5|2291.5|2292.3|2286.3|2298.5|2292.5|2291.3|2285.3|384
1638363600000|2021-12-01 13:00:00|2292|2286|2289.8|2283.8|2295.8|2289.8|2286.3|2280.3|626
1638367200000|2021-12-01 14:00:00|2289.5|2283.5|2290|2284|2293.8|2287.8|2286.3|2280.3|442
1638370800000|2021-12-01 15:00:00|2290.3|2284.3|2294.3|2288.3|2295|2289|2284.5|2278.5|507
1638374400000|2021-12-01 16:00:00|2294|2288|2294.8|2288.8|2309|2303|2289.8|2283.8|922
1638378000000|2021-12-01 17:00:00|2294.5|2288.5|2291.6|2285.6|2296.3|2290.3|2288|2282|314
1638406800000|2021-12-02 01:00:00|2285.8|2279.8|2299.3|2293.3|2300.3|2294.3|2282.8|2276.8|337
1638410400000|2021-12-02 02:00:00|2299|2293|2295|2289|2299.3|2293.3|2294.5|2288.5|581
1638414000000|2021-12-02 03:00:00|2294.8|2288.8|2292|2286|2295|2289|2290.3|2284.3|310
1638417600000|2021-12-02 04:00:00|2292.3|2286.3|2285.8|2279.8|2292.5|2286.5|2285.3|2279.3|82
1638421200000|2021-12-02 05:00:00|2285.5|2279.5|2294.8|2288.8|2295|2289|2284.8|2278.8|429
1638424800000|2021-12-02 06:00:00|2294.5|2288.5|2286.3|2280.3|2295.5|2289.5|2286|2280|559
1638428400000|2021-12-02 07:00:00|2286.8|2280.8|2286.3|2280.3|2291|2285|2276.3|2270.3|294
1638432000000|2021-12-02 08:00:00|2286.5|2280.5|2293.5|2287.5|2294.5|2288.5|2281.5|2275.5|369
1638435600000|2021-12-02 09:00:00|2293.8|2287.8|2303.3|2297.3|2304|2298|2291.3|2285.3|292
1638439200000|2021-12-02 10:00:00|2303.5|2297.5|2292.8|2286.8|2303.5|2297.5|2291.8|2285.8|289
1638442800000|2021-12-02 11:00:00|2292.5|2286.5|2292.5|2286.5|2297.3|2291.3|2289|2283|251
1638446400000|2021-12-02 12:00:00|2292.3|2286.3|2294.8|2288.8|2296.5|2290.5|2289.5|2283.5|292
1638450000000|2021-12-02 13:00:00|2294.5|2288.5|2279.5|2273.5|2294.5|2288.5|2279|2273|645
1638453600000|2021-12-02 14:00:00|2279|2273|2279.8|2273.8|2295.3|2289.3|2272.8|2266.8|919
1638457200000|2021-12-02 15:00:00|2279.5|2273.5|2274.5|2268.5|2279.5|2273.5|2265.8|2259.8|892
1638460800000|2021-12-02 16:00:00|2275.3|2269.3|2258.8|2252.8|2275.3|2269.3|2254.5|2248.5|1091
1638464400000|2021-12-02 17:00:00|2258.5|2252.5|2248.1|2242.1|2262.5|2256.5|2246.3|2240.3|436
1638493200000|2021-12-03 01:00:00|2254.3|2248.3|2260.3|2254.3|2261|2255|2254.3|2248.3|500
1638496800000|2021-12-03 02:00:00|2260.5|2254.5|2260.8|2254.8|2264|2258|2259|2253|316
1638500400000|2021-12-03 03:00:00|2261|2255|2263|2257|2266.5|2260.5|2261|2255|181
1638504000000|2021-12-03 04:00:00|2262.8|2256.8|2260.3|2254.3|2262.8|2256.8|2259.8|2253.8|86
1638507600000|2021-12-03 05:00:00|2260|2254|2269.5|2263.5|2271|2265|2259.8|2253.8|468
1638511200000|2021-12-03 06:00:00|2269.8|2263.8|2270|2264|2271.5|2265.5|2260.5|2254.5|401
1638514800000|2021-12-03 07:00:00|2270.3|2264.3|2268|2262|2270.5|2264.5|2264.5|2258.5|69
1638518400000|2021-12-03 08:00:00|2268.3|2262.3|2257.3|2251.3|2269.5|2263.5|2248.8|2242.8|314
1638522000000|2021-12-03 09:00:00|2257.5|2251.5|2249.8|2243.8|2259.5|2253.5|2246|2240|273
1638525600000|2021-12-03 10:00:00|2250|2244|2235.3|2229.3|2250|2244|2233.3|2227.3|292
1638529200000|2021-12-03 11:00:00|2235|2229|2236.8|2230.8|2238.8|2232.8|2233.8|2227.8|164
1638532800000|2021-12-03 12:00:00|2236.5|2230.5|2238.5|2232.5|2239.5|2233.5|2234.8|2228.8|298
1638536400000|2021-12-03 13:00:00|2238.8|2232.8|2227.5|2221.5|2242.1|2236.1|2225.3|2219.3|879
1638540000000|2021-12-03 14:00:00|2227.3|2221.3|2211.5|2205.5|2229.8|2223.8|2206|2200|765
1638543600000|2021-12-03 15:00:00|2211.3|2205.3|2200|2194|2214.5|2208.5|2195|2188.8|837
1638547200000|2021-12-03 16:00:00|2199.8|2193.8|2220.3|2214.3|2221.3|2215.3|2199.5|2193.5|594
1638550800000|2021-12-03 17:00:00|2220|2214|2196.4|2190.4|2220|2214|2196.4|2190.4|479
1638752400000|2021-12-06 01:00:00|2209|2190.3|2206.8|2200.8|2211.5|2205.5|2201|2190.3|93
1638756000000|2021-12-06 02:00:00|2207|2201|2210.8|2204.8|2213.8|2207.8|2207|2201|95
1638759600000|2021-12-06 03:00:00|2211|2205|2209|2203|2211.5|2205.5|2208.8|2202.8|33
1638763200000|2021-12-06 04:00:00|2208.8|2202.8|2209|2203|2209.3|2203.3|2208.3|2202.3|26
1638766800000|2021-12-06 05:00:00|2209.3|2203.3|2213|2207|2213.3|2207.3|2209.3|2203.3|133
1638770400000|2021-12-06 06:00:00|2213.3|2207.3|2208.8|2202.8|2217.8|2211.8|2208.3|2202.3|267
1638774000000|2021-12-06 07:00:00|2208.5|2202.5|2213|2207|2213|2207|2203|2197|71
1638777600000|2021-12-06 08:00:00|2215.5|2209.5|2221.5|2215.5|2224.5|2218.5|2205.8|2199.8|175
1638781200000|2021-12-06 09:00:00|2221.8|2215.8|2231|2225|2235.8|2229.8|2220.3|2214.3|182
1638784800000|2021-12-06 10:00:00|2230.8|2224.8|2226|2220|2230.8|2224.8|2224.3|2218.3|62
1638788400000|2021-12-06 11:00:00|2226.3|2220.3|2223.5|2217.5|2228.5|2222.5|2220.8|2214.8|88
1638792000000|2021-12-06 12:00:00|2222.8|2216.8|2220.3|2214.3|2223.8|2217.8|2217.3|2211.3|129
1638795600000|2021-12-06 13:00:00|2220.5|2214.5|2221.3|2215.3|2223|2217|2216.3|2210.3|209
1638799200000|2021-12-06 14:00:00|2220.8|2214.8|2214.8|2208.8|2221.3|2215.3|2212.3|2206.3|191
1638802800000|2021-12-06 15:00:00|2215|2209|2205.3|2199.3|2215|2209|2201.8|2195.8|384
1638806400000|2021-12-06 16:00:00|2205|2199|2203.5|2197.5|2205.8|2199.8|2194.8|2188.8|377
1638810000000|2021-12-06 17:00:00|2203.8|2197.8|2205.4|2199.4|2207.5|2201.5|2200.8|2194.8|64
1638838800000|2021-12-07 01:00:00|2205.5|2199.5|2205.8|2199.8|2207.3|2201.3|2203.8|2197.8|99
1638842400000|2021-12-07 02:00:00|2205.5|2199.5|2208.5|2202.5|2210.3|2204.3|2205.5|2199.5|39
1638846000000|2021-12-07 03:00:00|2209.8|2203.8|2210|2204|2211.3|2205.3|2207.5|2201.5|96
1638849600000|2021-12-07 04:00:00|2210.5|2204.5|2211.3|2205.3|2213.5|2207.5|2210.5|2204.5|16
1638853200000|2021-12-07 05:00:00|2211.8|2205.8|2211|2205|2212.8|2206.8|2208.8|2202.8|67
1638856800000|2021-12-07 06:00:00|2210.8|2204.8|2212|2206|2213|2207|2209|2203|84
1638860400000|2021-12-07 07:00:00|2211.8|2205.8|2206.8|2200.8|2211.8|2205.8|2206|2200|37
1638864000000|2021-12-07 08:00:00|2206.3|2200.3|2210.3|2204.3|2214.6|2208.6|2203.3|2197.3|175
1638867600000|2021-12-07 09:00:00|2210|2204|2222.5|2216.5|2229.8|2223.8|2210|2204|182
1638871200000|2021-12-07 10:00:00|2222|2216|2222.3|2216.3|2225.5|2219.5|2219.3|2213.3|46
1638874800000|2021-12-07 11:00:00|2222.5|2216.5|2219.5|2213.5|2223.3|2217.3|2219.5|2213.5|30
1638752400000|2021-12-06 01:00:00|2209|2190.3|2206.8|2200.8|2211.5|2205.5|2201|2190.3|93
1638756000000|2021-12-06 02:00:00|2207|2201|2210.8|2204.8|2213.8|2207.8|2207|2201|95
1638759600000|2021-12-06 03:00:00|2211|2205|2209|2203|2211.5|2205.5|2208.8|2202.8|33
1638763200000|2021-12-06 04:00:00|2208.8|2202.8|2209|2203|2209.3|2203.3|2208.3|2202.3|26
1638766800000|2021-12-06 05:00:00|2209.3|2203.3|2213|2207|2213.3|2207.3|2209.3|2203.3|133
1638770400000|2021-12-06 06:00:00|2213.3|2207.3|2208.8|2202.8|2217.8|2211.8|2208.3|2202.3|267
1638774000000|2021-12-06 07:00:00|2208.5|2202.5|2213|2207|2213|2207|2203|2197|71
1638777600000|2021-12-06 08:00:00|2215.5|2209.5|2221.5|2215.5|2224.5|2218.5|2205.8|2199.8|175
1638781200000|2021-12-06 09:00:00|2221.8|2215.8|2231|2225|2235.8|2229.8|2220.3|2214.3|182
1638784800000|2021-12-06 10:00:00|2230.8|2224.8|2226|2220|2230.8|2224.8|2224.3|2218.3|62
1638788400000|2021-12-06 11:00:00|2226.3|2220.3|2223.5|2217.5|2228.5|2222.5|2220.8|2214.8|88
1638792000000|2021-12-06 12:00:00|2222.8|2216.8|2220.3|2214.3|2223.8|2217.8|2217.3|2211.3|129
1638795600000|2021-12-06 13:00:00|2220.5|2214.5|2221.3|2215.3|2223|2217|2216.3|2210.3|209
1638799200000|2021-12-06 14:00:00|2220.8|2214.8|2214.8|2208.8|2221.3|2215.3|2212.3|2206.3|191
1638802800000|2021-12-06 15:00:00|2215|2209|2205.3|2199.3|2215|2209|2201.8|2195.8|384
1638806400000|2021-12-06 16:00:00|2205|2199|2203.5|2197.5|2205.8|2199.8|2194.8|2188.8|377
1638810000000|2021-12-06 17:00:00|2203.8|2197.8|2205.4|2199.4|2207.5|2201.5|2200.8|2194.8|64
1638838800000|2021-12-07 01:00:00|2205.5|2199.5|2205.8|2199.8|2207.3|2201.3|2203.8|2197.8|99
1638842400000|2021-12-07 02:00:00|2205.5|2199.5|2208.5|2202.5|2210.3|2204.3|2205.5|2199.5|39
1638846000000|2021-12-07 03:00:00|2209.8|2203.8|2210|2204|2211.3|2205.3|2207.5|2201.5|96
1638849600000|2021-12-07 04:00:00|2210.5|2204.5|2211.3|2205.3|2213.5|2207.5|2210.5|2204.5|16
1638853200000|2021-12-07 05:00:00|2211.8|2205.8|2211|2205|2212.8|2206.8|2208.8|2202.8|67
1638856800000|2021-12-07 06:00:00|2210.8|2204.8|2212|2206|2213|2207|2209|2203|84
1638860400000|2021-12-07 07:00:00|2211.8|2205.8|2206.8|2200.8|2211.8|2205.8|2206|2200|37
1638864000000|2021-12-07 08:00:00|2206.3|2200.3|2210.3|2204.3|2214.6|2208.6|2203.3|2197.3|175
1638867600000|2021-12-07 09:00:00|2210|2204|2222.5|2216.5|2229.8|2223.8|2210|2204|182
1638871200000|2021-12-07 10:00:00|2222|2216|2222.3|2216.3|2225.5|2219.5|2219.3|2213.3|46
1638874800000|2021-12-07 11:00:00|2222.5|2216.5|2219.5|2213.5|2223.3|2217.3|2219.5|2213.5|30
1638878400000|2021-12-07 12:00:00|2218.8|2212.8|2219.3|2213.3|2222.5|2216.5|2218|2212|123
1638882000000|2021-12-07 13:00:00|2219.5|2213.5|2202.3|2196.3|2224.3|2218.3|2202.3|2196.3|480
1638885600000|2021-12-07 14:00:00|2202.5|2196.5|2200.3|2194.3|2209.5|2203.5|2198.8|2192.8|469
1638889200000|2021-12-07 15:00:00|2199.8|2193.8|2189.5|2183.5|2201.8|2195.8|2188.3|2182.3|466
1638892800000|2021-12-07 16:00:00|2189|2183|2193|2187|2195.5|2189.5|2186.3|2180.3|359
1638896400000|2021-12-07 17:00:00|2193.3|2187.3|2198.1|2192.1|2200.8|2194.8|2193.3|2187.3|64
1638925200000|2021-12-08 01:00:00|2202.8|2196.8|2205.3|2199.3|2205.5|2199.5|2200.3|2194.3|75
1638928800000|2021-12-08 02:00:00|2205.5|2199.5|2205|2199|2205.5|2199.5|2203.8|2197.8|24
1638932400000|2021-12-08 03:00:00|2205.3|2199.3|2207.3|2201.3|2208.8|2202.8|2204.5|2198.5|29
1638936000000|2021-12-08 04:00:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1638939600000|2021-12-08 05:00:00|2207.8|2201.8|2209.8|2203.8|2211.5|2205.5|2207.8|2201.8|35
1638943200000|2021-12-08 06:00:00|2210|2204|2212.5|2206.5|2213.8|2207.8|2209.3|2203.3|122
1638946800000|2021-12-08 07:00:00|2211.8|2205.8|2212.5|2206.5|2214.5|2208.5|2210.3|2204.3|46
1638950400000|2021-12-08 08:00:00|2212.3|2206.3|2204.8|2198.8|2216.3|2210.3|2204.5|2198.5|118
1638954000000|2021-12-08 09:00:00|2205|2199|2205|2199|2208.9|2202.9|2203.5|2197.5|110
1638957600000|2021-12-08 10:00:00|2205.3|2199.3|2208.5|2202.5|2209.8|2203.8|2204.3|2198.3|88
1638961200000|2021-12-08 11:00:00|2208.3|2202.3|2223.1|2217.1|2224.6|2218.6|2207.5|2201.5|140
1638964800000|2021-12-08 12:00:00|2223.5|2217.5|2230.3|2224.3|2232.3|2226.3|2223.5|2217.5|198
1638968400000|2021-12-08 13:00:00|2230.8|2224.8|2250.8|2244.8|2252|2246|2229|2223|536
1638972000000|2021-12-08 14:00:00|2251|2245|2271.5|2265.5|2275|2269|2251|2245|613
1638975600000|2021-12-08 15:00:00|2271.8|2265.8|2267.8|2261.8|2274.3|2268.3|2265.8|2259.8|160
1638979200000|2021-12-08 16:00:00|2269|2263|2281.5|2275.5|2290.3|2284.3|2268.5|2262.5|412
1638982800000|2021-12-08 17:00:00|2281.8|2275.8|2288.6|2282.6|2290.1|2284.1|2269.3|2263.3|201
1639011600000|2021-12-09 01:00:00|2289.3|2283.3|2285.8|2279.8|2295|2289|2280.3|2274.3|348
1639015200000|2021-12-09 02:00:00|2286.3|2280.3|2285.8|2279.8|2287.3|2281.3|2279.5|2273.5|157
1639018800000|2021-12-09 03:00:00|2286|2280|2285.5|2279.5|2286.5|2280.5|2283.5|2277.5|49
1639022400000|2021-12-09 04:00:00|2286|2280|2285.8|2279.8|2287|2281|2285.5|2279.5|19
1639026000000|2021-12-09 05:00:00|2285.5|2279.5|2282.5|2276.5|2286.5|2280.5|2280.3|2274.3|109
1639029600000|2021-12-09 06:00:00|2283|2277|2285.8|2279.8|2291|2285|2282.3|2276.3|127
1639033200000|2021-12-09 07:00:00|2286|2280|2297|2291|2302|2296|2286|2280|85
1639036800000|2021-12-09 08:00:00|2297.3|2291.3|2268.5|2262.5|2299.5|2293.5|2268.3|2262.3|179
1639040400000|2021-12-09 09:00:00|2268.8|2262.8|2283.8|2277.8|2285.5|2279.5|2268.5|2262.5|220
1639044000000|2021-12-09 10:00:00|2284.5|2278.5|2287.5|2281.5|2296.3|2290.3|2283|2277|110
1639047600000|2021-12-09 11:00:00|2287.8|2281.8|2279|2273|2293|2287|2278|2272|87
1639051200000|2021-12-09 12:00:00|2279.3|2273.3|2279|2273|2288.3|2282.3|2275.8|2269.8|205
1639054800000|2021-12-09 13:00:00|2278.8|2272.8|2269.8|2263.8|2280.5|2274.5|2268.8|2262.8|217
1639058400000|2021-12-09 14:00:00|2269.5|2263.5|2270.8|2264.8|2275|2269|2268.8|2262.8|187
1639062000000|2021-12-09 15:00:00|2270.5|2264.5|2272.8|2266.8|2275.5|2269.5|2268.5|2262.5|218
1639065600000|2021-12-09 16:00:00|2273.3|2267.3|2270.5|2264.5|2292.8|2286.8|2269.5|2263.5|400
1639069200000|2021-12-09 17:00:00|2271|2265|2278.1|2272.1|2278.5|2272.5|2269.1|2263.1|72
1639098000000|2021-12-10 01:00:00|2275.8|2269.8|2279|2273|2284.5|2278.5|2275.8|2269.8|169
1639101600000|2021-12-10 02:00:00|2279.3|2273.3|2276.8|2270.8|2280.8|2274.8|2276.8|2270.8|72
1639105200000|2021-12-10 03:00:00|2277|2271|2277.5|2271.5|2278.3|2272.3|2276.8|2270.8|48
1639108800000|2021-12-10 04:00:00|2277.3|2271.3|2276.3|2270.3|2277.3|2271.3|2276.3|2270.3|5
1639112400000|2021-12-10 05:00:00|2277|2271|2278.1|2272.1|2281.3|2275.3|2275.3|2269.3|109
1639116000000|2021-12-10 06:00:00|2277.8|2271.8|2275.3|2269.3|2282|2276|2274.5|2268.5|168
1639119600000|2021-12-10 07:00:00|2275|2269|2274.3|2268.3|2275|2269|2270.5|2264.5|48
1639123200000|2021-12-10 08:00:00|2274.5|2268.5|2268.5|2262.5|2274.5|2268.5|2266.3|2260.3|94
1639126800000|2021-12-10 09:00:00|2268.3|2262.3|2267.3|2261.3|2272|2266|2266.8|2260.8|90
1639130400000|2021-12-10 10:00:00|2267|2261|2259.5|2253.5|2270.3|2264.3|2258.8|2252.8|141
1639134000000|2021-12-10 11:00:00|2259.8|2253.8|2259.3|2253.3|2268|2262|2256|2250|162
1639137600000|2021-12-10 12:00:00|2258.8|2252.8|2270.8|2264.8|2272.3|2266.3|2258.8|2252.8|193
1639141200000|2021-12-10 13:00:00|2270.5|2264.5|2304.3|2298.3|2307|2301|2270.5|2264.5|814
1639144800000|2021-12-10 14:00:00|2304.5|2298.5|2296.5|2290.5|2306.8|2300.8|2295.5|2289.5|279
1639148400000|2021-12-10 15:00:00|2296.3|2290.3|2297|2291|2297.8|2291.8|2292.8|2286.8|132
1639152000000|2021-12-10 16:00:00|2296.8|2290.8|2297.3|2291.3|2301.3|2295.3|2284.3|2278.3|223
1639155600000|2021-12-10 17:00:00|2297.5|2291.5|2300.1|2294.1|2300.9|2294.9|2293.3|2287.3|51
1639357200000|2021-12-13 01:00:00|2301.3|2282.5|2298.8|2292.8|2301.3|2295.3|2291.3|2282.5|129
1639360800000|2021-12-13 02:00:00|2299|2293|2300.8|2294.8|2304|2298|2291.8|2285.8|150
1639364400000|2021-12-13 03:00:00|2301|2295|2296.8|2290.8|2303|2297|2296|2290|136
1639368000000|2021-12-13 04:00:00|2297|2291|2297.8|2291.8|2298|2292|2297|2291|6
1639371600000|2021-12-13 05:00:00|2297.5|2291.5|2300.3|2294.3|2302|2296|2295.8|2289.8|162
1639375200000|2021-12-13 06:00:00|2301.8|2295.8|2303.5|2297.5|2306.8|2300.8|2301.8|2295.8|152
1639378800000|2021-12-13 07:00:00|2302.8|2296.8|2301.8|2295.8|2303.8|2297.8|2301.3|2295.3|32
1639382400000|2021-12-13 08:00:00|2301.5|2295.5|2297.8|2291.8|2306|2300|2297.5|2291.5|38
1639386000000|2021-12-13 09:00:00|2298|2292|2307|2301|2307.5|2301.5|2298|2292|80
1639389600000|2021-12-13 10:00:00|2307.8|2301.8|2307.3|2301.3|2312.5|2306.5|2307|2301|69
1639393200000|2021-12-13 11:00:00|2307.5|2301.5|2302.8|2296.8|2307.8|2301.8|2302.8|2296.8|60
1639396800000|2021-12-13 12:00:00|2302.5|2296.5|2314.8|2308.8|2315.3|2309.3|2300.8|2294.8|161
1639400400000|2021-12-13 13:00:00|2315|2309|2308.5|2302.5|2319.5|2313.5|2308.5|2302.5|251
1639404000000|2021-12-13 14:00:00|2307.8|2301.8|2307.3|2301.3|2309|2303|2298|2292|188
1639407600000|2021-12-13 15:00:00|2307|2301|2290.5|2284.5|2308|2302|2289.8|2283.8|303
1639411200000|2021-12-13 16:00:00|2290.3|2284.3|2296|2290|2307|2301|2288.8|2282.8|410
1639414800000|2021-12-13 17:00:00|2296.3|2290.3|2298.6|2292.6|2304|2298|2293.4|2287.4|68
1639443600000|2021-12-14 01:00:00|2295|2289|2294.5|2288.5|2299.5|2293.5|2293|2287|70
1639447200000|2021-12-14 02:00:00|2293.8|2287.8|2286.3|2280.3|2293.8|2287.8|2282.8|2276.8|65
1639450800000|2021-12-14 03:00:00|2286.5|2280.5|2293.3|2287.3|2297.3|2291.3|2286|2280|77
1639458000000|2021-12-14 05:00:00|2293.5|2287.5|2302|2296|2303.3|2297.3|2293.5|2287.5|110
1639461600000|2021-12-14 06:00:00|2301.3|2295.3|2301.3|2295.3|2305.3|2299.3|2299.8|2293.8|71
1639465200000|2021-12-14 07:00:00|2300.8|2294.8|2299.8|2293.8|2307.8|2301.8|2299.5|2293.5|43
1639468800000|2021-12-14 08:00:00|2298.4|2292.4|2299.5|2293.5|2301|2295|2290.8|2284.8|53
1639472400000|2021-12-14 09:00:00|2299|2293|2299|2293|2299.8|2293.8|2294.8|2288.8|63
1639476000000|2021-12-14 10:00:00|2299.3|2293.3|2298.3|2292.3|2300.5|2294.5|2292.8|2286.8|74
1639479600000|2021-12-14 11:00:00|2298|2292|2305.3|2299.3|2305.5|2299.5|2296.5|2290.5|77
1639483200000|2021-12-14 12:00:00|2305.8|2299.8|2298|2292|2309.8|2303.8|2295.9|2289.9|165
1639486800000|2021-12-14 13:00:00|2297.8|2291.8|2285.8|2279.8|2297.8|2291.8|2284.3|2278.3|393
1639490400000|2021-12-14 14:00:00|2285.5|2279.5|2288|2282|2293.3|2287.3|2281.3|2275.3|208
1639494000000|2021-12-14 15:00:00|2285.8|2279.8|2286.5|2280.5|2287.5|2281.5|2280.3|2274.3|126
1639497600000|2021-12-14 16:00:00|2286|2280|2288.5|2282.5|2290.8|2284.8|2281.1|2275.1|316
1639501200000|2021-12-14 17:00:00|2288.8|2282.8|2283.4|2277.4|2291.3|2285.3|2281.6|2275.6|104
1639530000000|2021-12-15 01:00:00|2288.5|2282.5|2278.8|2272.8|2289|2283|2278.3|2272.3|100
1639533600000|2021-12-15 02:00:00|2279|2273|2272.3|2266.3|2281.3|2275.3|2271.8|2265.8|50
1639537200000|2021-12-15 03:00:00|2272.5|2266.5|2274.5|2268.5|2275.8|2269.8|2269.3|2263.3|76
1639540800000|2021-12-15 04:00:00|2274.3|2268.3|2274|2268|2274.3|2268.3|2274|2268|2
1639544400000|2021-12-15 05:00:00|2273.5|2267.5|2272.5|2266.5|2273.8|2267.8|2270.8|2264.8|79
1639548000000|2021-12-15 06:00:00|2272|2266|2260.8|2254.8|2272.3|2266.3|2257.8|2246.8|122
1639551600000|2021-12-15 07:00:00|2260.5|2254.5|2256|2250|2262.8|2256.8|2254.5|2248.5|140
1639555200000|2021-12-15 08:00:00|2257|2251|2264.5|2258.5|2266.5|2260.5|2254.3|2248.3|100
1639558800000|2021-12-15 09:00:00|2265.3|2259.3|2281.8|2275.8|2282.8|2276.8|2264.3|2258.3|120
1639562400000|2021-12-15 10:00:00|2281.5|2275.5|2277.3|2271.3|2281.5|2275.5|2274.3|2268.3|61
1639566000000|2021-12-15 11:00:00|2277|2271|2279.3|2273.3|2283.3|2277.3|2276|2270|116
1639569600000|2021-12-15 12:00:00|2278.3|2272.3|2278|2272|2283|2277|2276|2270|119
1639573200000|2021-12-15 13:00:00|2278.3|2272.3|2276.5|2270.5|2282.5|2276.5|2266|2260|383
1639576800000|2021-12-15 14:00:00|2276.8|2270.8|2275|2269|2284|2278|2270|2264|205
1639580400000|2021-12-15 15:00:00|2275.5|2269.5|2289|2283|2289.5|2283.5|2270.8|2264.8|172
1639584000000|2021-12-15 16:00:00|2288|2282|2299|2293|2307.5|2301.5|2280|2274|274
1639587600000|2021-12-15 17:00:00|2298.8|2292.8|2305.9|2299.9|2306.4|2300.4|2294.5|2288.5|131
1639616400000|2021-12-16 01:00:00|2302|2296|2297.3|2291.3|2305.5|2299.5|2297.3|2291.3|238
1639620000000|2021-12-16 02:00:00|2297.8|2291.8|2295.3|2289.3|2297.8|2291.8|2294|2288|106
1639623600000|2021-12-16 03:00:00|2295.5|2289.5|2301.3|2295.3|2301.5|2295.5|2291.3|2285.3|138
1639627200000|2021-12-16 04:00:00|2301|2295|2299.3|2293.3|2302|2296|2299|2293|23
1639630800000|2021-12-16 05:00:00|2299.5|2293.5|2299|2293|2301.8|2295.8|2297.8|2291.8|60
1639634400000|2021-12-16 06:00:00|2299.5|2293.5|2305.5|2299.5|2305.8|2299.8|2299.5|2293.5|49
1639638000000|2021-12-16 07:00:00|2305.8|2299.8|2299.8|2293.8|2311.8|2305.8|2299.8|2293.8|71
1639641600000|2021-12-16 08:00:00|2300|2294|2311.3|2305.3|2319.8|2313.8|2300|2294|112
1639645200000|2021-12-16 09:00:00|2311.5|2305.5|2329.5|2323.5|2330|2324|2311.5|2305.5|72
1639648800000|2021-12-16 10:00:00|2329.3|2323.3|2324|2318|2330|2324|2323.8|2317.8|45
1639652400000|2021-12-16 11:00:00|2325.5|2319.5|2319.8|2313.8|2326.8|2320.8|2319.8|2313.8|94
1639656000000|2021-12-16 12:00:00|2319.5|2313.5|2320.8|2314.8|2327.3|2321.3|2318.3|2312.3|233
1639659600000|2021-12-16 13:00:00|2321|2315|2339.8|2333.8|2347.3|2341.3|2321|2315|482
1639663200000|2021-12-16 14:00:00|2340.5|2334.5|2332|2326|2341.5|2335.5|2325.5|2319.5|535
1639666800000|2021-12-16 15:00:00|2332.5|2326.5|2336|2330|2342|2336|2326|2320|416
1639670400000|2021-12-16 16:00:00|2336.3|2330.3|2320.3|2314.3|2338.5|2332.5|2300|2294|545
1639674000000|2021-12-16 17:00:00|2320.5|2314.5|2321|2315|2322.3|2316.3|2313.8|2307.8|45
1639702800000|2021-12-17 01:00:00|2325|2319|2321.8|2315.8|2331.5|2325.5|2321.5|2315.5|374
1639706400000|2021-12-17 02:00:00|2322.8|2316.8|2320.3|2314.3|2322.8|2316.8|2314|2308|171
1639710000000|2021-12-17 03:00:00|2320.5|2314.5|2314.5|2308.5|2320.5|2314.5|2313.5|2307.5|149
1639713600000|2021-12-17 04:00:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1639717200000|2021-12-17 05:00:00|2315|2309|2314.8|2308.8|2317.3|2311.3|2314.5|2308.5|56
1639720800000|2021-12-17 06:00:00|2314.5|2308.5|2318.8|2312.8|2320.5|2314.5|2312.9|2306.9|225
1639724400000|2021-12-17 07:00:00|2322.6|2316.6|2329|2323|2329.3|2323.3|2322.6|2316.6|34
1639728000000|2021-12-17 08:00:00|2330.4|2324.4|2331.8|2325.8|2337.5|2331.5|2328.8|2322.8|115
1639731600000|2021-12-17 09:00:00|2332|2326|2329.3|2323.3|2334|2328|2324.1|2318.1|105
1639735200000|2021-12-17 10:00:00|2329|2323|2328.5|2322.5|2329.3|2323.3|2322.3|2316.3|90
1639738800000|2021-12-17 11:00:00|2329|2323|2330.5|2324.5|2330.5|2324.5|2322.5|2316.5|110
1639742400000|2021-12-17 12:00:00|2328.8|2322.8|2315|2309|2332.8|2326.8|2312.8|2306.8|184
1639746000000|2021-12-17 13:00:00|2314.8|2308.8|2317.9|2311.9|2326.3|2320.3|2304.3|2298.3|692
1639749600000|2021-12-17 14:00:00|2317.8|2311.8|2307.5|2301.5|2320.5|2314.5|2305.8|2299.8|730
1639753200000|2021-12-17 15:00:00|2307.3|2301.3|2312.5|2306.5|2318.5|2312.5|2302|2296|530
1639756800000|2021-12-17 16:00:00|2313|2307|2306.8|2300.8|2314|2308|2302.8|2296.8|307
1639760400000|2021-12-17 17:00:00|2307|2301|2314.9|2308.9|2314.9|2308.9|2306.8|2300.8|59
1639962000000|2021-12-20 01:00:00|2315.3|2296.5|2297|2291|2315.3|2303|2295.5|2289.5|303
1639965600000|2021-12-20 02:00:00|2296.8|2290.8|2292.3|2286.3|2296.8|2290.8|2291.5|2285.5|86
1639969200000|2021-12-20 03:00:00|2292.5|2286.5|2271|2265|2292.5|2286.5|2271|2265|198
1639972800000|2021-12-20 04:00:00|2270.8|2264.8|2274|2268|2274.3|2268.3|2269|2263|66
1639976400000|2021-12-20 05:00:00|2275|2269|2290|2284|2293.4|2287.4|2274|2268|267
1639980000000|2021-12-20 06:00:00|2289.8|2283.8|2290|2284|2293.5|2287.5|2287|2281|153
1639983600000|2021-12-20 07:00:00|2288.5|2282.5|2291|2285|2295|2289|2288.3|2282.3|105
1639987200000|2021-12-20 08:00:00|2291.5|2285.5|2298.3|2292.3|2302.8|2296.8|2290.5|2284.5|110
1639990800000|2021-12-20 09:00:00|2297.8|2291.8|2298|2292|2303|2297|2295.8|2289.8|108
1639994400000|2021-12-20 10:00:00|2298.3|2292.3|2301.3|2295.3|2306.4|2300.4|2297.3|2291.3|74
1639998000000|2021-12-20 11:00:00|2301.5|2295.5|2300|2294|2303|2297|2299.3|2293.3|45
1640001600000|2021-12-20 12:00:00|2300.3|2294.3|2298.5|2292.5|2302.5|2296.5|2298.3|2292.3|85
1640005200000|2021-12-20 13:00:00|2298.8|2292.8|2302.5|2296.5|2303|2297|2294.8|2288.8|178
1640008800000|2021-12-20 14:00:00|2302.8|2296.8|2299.3|2293.3|2309.8|2303.8|2297.3|2291.3|208
1640012400000|2021-12-20 15:00:00|2299.5|2293.5|2304.8|2298.8|2311|2305|2299.5|2293.5|254
1640016000000|2021-12-20 16:00:00|2305|2299|2296.3|2290.3|2306.3|2300.3|2293.5|2287.5|198
1640019600000|2021-12-20 17:00:00|2296|2290|2307.4|2301.4|2310|2304|2295.8|2289.8|107
1640048400000|2021-12-21 01:00:00|2304|2298|2305.8|2299.8|2307.8|2301.8|2302.3|2296.3|88
1640052000000|2021-12-21 02:00:00|2305.5|2299.5|2300.8|2294.8|2307.8|2301.8|2300.5|2294.5|179
1640055600000|2021-12-21 03:00:00|2301.8|2295.8|2301.3|2295.3|2303.5|2297.5|2299|2293|67
1640059200000|2021-12-21 04:00:00|2301.5|2295.5|2301.5|2295.5|2304|2298|2301.5|2295.5|19
1640062800000|2021-12-21 05:00:00|2302|2296|2302.3|2296.3|2309.8|2303.8|2300|2294|101
1640066400000|2021-12-21 06:00:00|2302|2296|2303.8|2297.8|2305.3|2299.3|2301.5|2295.5|57
1640070000000|2021-12-21 07:00:00|2303.3|2297.3|2305.3|2299.3|2309.8|2303.8|2301|2295|61
1640073600000|2021-12-21 08:00:00|2304.8|2298.8|2294.3|2288.3|2304.8|2298.8|2288|2282|64
1640077200000|2021-12-21 09:00:00|2294.5|2288.5|2314.5|2308.5|2314.9|2308.9|2294.5|2288.5|252
1640080800000|2021-12-21 10:00:00|2314|2308|2311.5|2305.5|2316.3|2310.3|2306.5|2300.5|64
1640084400000|2021-12-21 11:00:00|2311.8|2305.8|2301.3|2295.3|2313.5|2307.5|2299|2293|68
1640088000000|2021-12-21 12:00:00|2301.5|2295.5|2302.3|2296.3|2307.8|2301.8|2301|2295|103
1640091600000|2021-12-21 13:00:00|2302.8|2296.8|2294|2288|2304.5|2298.5|2289.8|2283.8|300
1640095200000|2021-12-21 14:00:00|2293.8|2287.8|2278.5|2272.5|2294.5|2288.5|2277.8|2271.8|385
1640098800000|2021-12-21 15:00:00|2278.8|2272.8|2293|2287|2296.8|2290.8|2278.3|2272.3|417
1640102400000|2021-12-21 16:00:00|2293.8|2287.8|2295.3|2289.3|2300.8|2294.8|2291.8|2285.8|247
1640106000000|2021-12-21 17:00:00|2295.5|2289.5|2296.6|2290.6|2300|2294|2292.8|2286.8|66
1640134800000|2021-12-22 01:00:00|2294|2288|2282.8|2276.8|2294.5|2288.5|2281.3|2275.3|309
1640138400000|2021-12-22 02:00:00|2283|2277|2294.8|2288.8|2297.3|2291.3|2283|2277|183
1640142000000|2021-12-22 03:00:00|2294.5|2288.5|2296.8|2290.8|2298|2292|2292.8|2286.8|90
1640145600000|2021-12-22 04:00:00|2296.5|2290.5|2296.3|2290.3|2297|2291|2295.8|2289.8|11
1640149200000|2021-12-22 05:00:00|2296|2290|2302|2296|2303.8|2297.8|2296|2290|45
1640152800000|2021-12-22 06:00:00|2302.3|2296.3|2304.3|2298.3|2304.5|2298.5|2298.3|2292.3|92
1640156400000|2021-12-22 07:00:00|2304.5|2298.5|2296.5|2290.5|2307.3|2301.3|2296.3|2290.3|58
1640160000000|2021-12-22 08:00:00|2296.3|2290.3|2300.8|2294.8|2303.5|2297.5|2293.5|2287.5|61
1640163600000|2021-12-22 09:00:00|2301|2295|2312|2306|2315.8|2309.8|2300.3|2294.3|184
1640167200000|2021-12-22 10:00:00|2311.8|2305.8|2315.5|2309.5|2317.5|2311.5|2305.8|2299.8|73
1640170800000|2021-12-22 11:00:00|2315.8|2309.8|2312|2306|2319.8|2313.8|2306|2300|81
1640174400000|2021-12-22 12:00:00|2312.3|2306.3|2307.3|2301.3|2313|2307|2306.5|2300.5|93
1640178000000|2021-12-22 13:00:00|2307|2301|2306|2300|2312|2306|2300.8|2294.8|356
1640181600000|2021-12-22 14:00:00|2305.8|2299.8|2308.8|2302.8|2310.5|2304.5|2301.8|2295.8|93
1640185200000|2021-12-22 15:00:00|2308.5|2302.5|2319|2313|2320.5|2314.5|2308|2302|185
1640188800000|2021-12-22 16:00:00|2318.8|2312.8|2321.8|2315.8|2324.5|2318.5|2310|2304|245
1640192400000|2021-12-22 17:00:00|2321.5|2315.5|2320.4|2314.4|2322.3|2316.3|2315.3|2309.3|55
1640221200000|2021-12-23 01:00:00|2317.3|2311.3|2324.3|2318.3|2327|2321|2317.3|2311.3|59
1640224800000|2021-12-23 02:00:00|2324.5|2318.5|2316|2310|2324.5|2318.5|2315|2309|79
1640228400000|2021-12-23 03:00:00|2316.3|2310.3|2313.8|2307.8|2316.3|2310.3|2312.8|2306.8|16
1640232000000|2021-12-23 04:00:00|2314|2308|2314.5|2308.5|2314.8|2308.8|2314|2308|5
1640235600000|2021-12-23 05:00:00|2315.5|2309.5|2315|2309|2317.5|2311.5|2315|2309|16
1640239200000|2021-12-23 06:00:00|2315.5|2309.5|2321.8|2315.8|2321.8|2315.8|2314.5|2308.5|82
1640242800000|2021-12-23 07:00:00|2322|2316|2320|2314|2322.8|2316.8|2319.8|2313.8|22
1640246400000|2021-12-23 08:00:00|2320.3|2314.3|2325.3|2319.3|2327.3|2321.3|2320|2314|141
1640250000000|2021-12-23 09:00:00|2325.8|2319.8|2322.8|2316.8|2326.8|2320.8|2312|2306|176
1640253600000|2021-12-23 10:00:00|2323|2317|2331.3|2325.3|2335.3|2329.3|2321.3|2315.3|199
1640257200000|2021-12-23 11:00:00|2331.8|2325.8|2329.5|2323.5|2335.8|2329.8|2323|2315.3|143
1640260800000|2021-12-23 12:00:00|2330.3|2324.3|2295.5|2289.5|2331|2325|2292.3|2285.8|247
1640264400000|2021-12-23 13:00:00|2294.8|2288.8|2289.8|2283.8|2296.5|2290.3|2279.3|2272.8|259
1640268000000|2021-12-23 14:00:00|2290|2284|2288|2282|2293.8|2287.8|2284|2278|147
1640271600000|2021-12-23 15:00:00|2288.3|2282.3|2283.3|2277.3|2296|2290|2283.3|2277.3|111
1640275200000|2021-12-23 16:00:00|2283.5|2277.5|2274.3|2268.3|2285.8|2279.8|2271.3|2265.3|252
1640278800000|2021-12-23 17:00:00|2274.5|2268.5|2272|2260.8|2276|2269.5|2271.5|2260.3|31
1640307600000|2021-12-24 01:00:00|2268|2251.5|2273.3|2262.8|2273.3|2262.8|2263.3|2251.5|78
1640311200000|2021-12-24 02:00:00|2274|2263.5|2276|2265.5|2276.8|2266.3|2274|2263.5|18
1640314800000|2021-12-24 03:00:00|2275.8|2265.3|2276.8|2266.3|2276.8|2266.3|2274.5|2264|18
1640322000000|2021-12-24 05:00:00|2276.3|2265.8|2281.3|2270.8|2286.5|2271.5|2276.3|2265.8|34
1640325600000|2021-12-24 06:00:00|2281.8|2271.3|2283|2272.5|2287|2273.5|2279|2268.5|144
1640329200000|2021-12-24 07:00:00|2284|2273.5|2290.5|2284.5|2293.5|2285.3|2281.8|2270.5|32
1640332800000|2021-12-24 08:00:00|2291|2285|2282.8|2276.8|2291|2285|2282|2274|109
1640336400000|2021-12-24 09:00:00|2283.5|2277.5|2284.3|2278.3|2285.8|2279.8|2279|2273|42
1640340000000|2021-12-24 10:00:00|2283.3|2277.3|2284|2278|2284|2278|2283.3|2277.3|5
1640343600000|2021-12-24 11:00:00|2288|2282|2291.5|2285.5|2292.5|2286.5|2285.8|2279.3|37
1640347200000|2021-12-24 12:00:00|2290.8|2284.8|2284|2278|2291.3|2285.3|2279.8|2273.8|88
1640350800000|2021-12-24 13:00:00|2284.5|2278.5|2281|2275|2285|2279|2274.8|2268.8|146
1640354400000|2021-12-24 14:00:00|2280.8|2274.8|2277.8|2271.8|2281.5|2275.5|2277|2270.3|57
1640358000000|2021-12-24 15:00:00|2277.5|2271.5|2279|2273|2279|2273|2277.3|2271.3|35
1640361600000|2021-12-24 16:00:00|2278.8|2272.8|2280.8|2274.8|2281.3|2275.3|2278.8|2272.8|22
1640365200000|2021-12-24 17:00:00|2280.5|2274.5|2282.3|2271|2282.3|2274.5|2279.8|2271|3
1640739600000|2021-12-29 01:00:00|2283|2272.5|2286.5|2276|2289|2278.5|2283|2272.5|72
1640743200000|2021-12-29 02:00:00|2285.3|2274.8|2285|2274.5|2286.5|2276|2283|2272.5|41
1640746800000|2021-12-29 03:00:00|2284.3|2273.8|2287.3|2276.8|2287.8|2277.3|2281.5|2271|64
1640750400000|2021-12-29 04:00:00|2287.8|2277.3|2288.3|2277.8|2288.3|2277.8|2287.8|2277.3|2
1640754000000|2021-12-29 05:00:00|2288.5|2278|2287.5|2277|2295.3|2284.8|2287.5|2277|113
1640757600000|2021-12-29 06:00:00|2288|2277.5|2294.3|2283.8|2301|2290.5|2286.3|2275.8|158
1640761200000|2021-12-29 07:00:00|2294.5|2284|2294.3|2288.3|2296|2288.3|2286.5|2276|84
1640764800000|2021-12-29 08:00:00|2295.8|2289.8|2294.8|2288.8|2304.3|2298.3|2291.8|2285.8|207
1640768400000|2021-12-29 09:00:00|2294.3|2288.3|2271.5|2265.5|2294.3|2288.3|2267|2261|109
1640772000000|2021-12-29 10:00:00|2271.8|2265.8|2272.3|2266.3|2275|2269|2270.5|2264.5|68
1640775600000|2021-12-29 11:00:00|2272|2266|2274.3|2268.3|2276.8|2270.8|2261|2255|156
1640779200000|2021-12-29 12:00:00|2275|2269|2278.8|2272.8|2280|2274|2263.8|2257.8|258
1640782800000|2021-12-29 13:00:00|2280.3|2274.3|2274.5|2268.5|2286|2280|2271.5|2265.5|298
1640786400000|2021-12-29 14:00:00|2274.8|2268.8|2273.5|2267.5|2278|2272|2271.5|2265.5|104
1640790000000|2021-12-29 15:00:00|2273.8|2267.8|2279.8|2273.8|2281.8|2275.8|2272|2266|111
1640793600000|2021-12-29 16:00:00|2280|2274|2286.5|2280.5|2294.5|2288.5|2279.8|2273.8|292
1640797200000|2021-12-29 17:00:00|2286.8|2280.8|2290|2271.3|2297|2291|2286.8|2270.5|65
1640826000000|2021-12-30 01:00:00|2294.5|2284|2288.5|2278|2294.5|2284|2287|2276.5|33
1640829600000|2021-12-30 02:00:00|2289|2278.5|2287.3|2276.8|2289.3|2278.8|2285.8|2275.3|17
1640833200000|2021-12-30 03:00:00|2287.8|2277.3|2290|2279.5|2290|2279.5|2287.8|2277.3|8
1640836800000|2021-12-30 04:00:00|2289.3|2278.8|2289.8|2279.3|2289.8|2279.3|2289.3|2278.8|2
1640840400000|2021-12-30 05:00:00|2288.8|2278.3|2285|2274.5|2289.8|2279.3|2283.5|2271.5|60
1640844000000|2021-12-30 06:00:00|2284.8|2274.3|2288.3|2277.8|2292.8|2282.3|2281.8|2271.3|92
1640847600000|2021-12-30 07:00:00|2287.8|2277.3|2293.8|2287.8|2294.3|2288|2287.5|2277|22
1640851200000|2021-12-30 08:00:00|2294.3|2288.3|2289|2283|2298.5|2292.5|2288.8|2282.8|45
1640854800000|2021-12-30 09:00:00|2289.3|2283.3|2290.5|2284.5|2291.3|2285.3|2287.5|2281.5|64
1640858400000|2021-12-30 10:00:00|2290|2284|2290.3|2284.3|2291.3|2285.3|2284.8|2276.3|54
1640862000000|2021-12-30 11:00:00|2290.5|2284.5|2288.3|2282.3|2292|2286|2286.8|2280.8|36
1640865600000|2021-12-30 12:00:00|2287.8|2281.8|2291.5|2285.5|2292|2286|2285.3|2279.3|102
1640869200000|2021-12-30 13:00:00|2291.8|2285.8|2285.5|2279.5|2295.8|2289.8|2285.5|2279.5|297
1640872800000|2021-12-30 14:00:00|2285.3|2279.3|2290|2284|2292.3|2286.3|2282|2276|125
1640876400000|2021-12-30 15:00:00|2289.8|2283.8|2287.3|2281.3|2292.5|2286.5|2284.3|2278.3|72
1640880000000|2021-12-30 16:00:00|2287.5|2281.5|2295|2289|2303.5|2297.5|2285.8|2279.8|235
1640883600000|2021-12-30 17:00:00|2295.3|2289.3|2299.3|2288|2300.5|2290.5|2290.3|2282|56
1640912400000|2021-12-31 01:00:00|2295.3|2284.8|2281.8|2271.3|2295.5|2285|2281.3|2269.8|165
1640916000000|2021-12-31 02:00:00|2281.5|2271|2284|2273.5|2284.3|2273.8|2281|2270.5|17
1640919600000|2021-12-31 03:00:00|2284.5|2274|2283.5|2273|2284.5|2274|2283|2272.5|11
1640923200000|2021-12-31 04:00:00|2284|2273.5|2285.3|2274.8|2285.8|2275.3|2284|2273.5|6
1640926800000|2021-12-31 05:00:00|2285.8|2275.3|2285|2274.5|2286.3|2275.3|2283|2272.5|23
1640930400000|2021-12-31 06:00:00|2285.3|2274.8|2284.5|2274|2288|2277.5|2283|2272.5|45
1640934000000|2021-12-31 07:00:00|2284|2273.5|2285.5|2279.5|2289|2279.5|2283.5|2273|41
1640937600000|2021-12-31 08:00:00|2285.8|2279.8|2298.8|2292.8|2298.8|2292.8|2283.8|2277.8|62
1640941200000|2021-12-31 09:00:00|2298.3|2292.3|2297.3|2291.3|2301.8|2295.8|2290.3|2284.3|85
1640944800000|2021-12-31 10:00:00|2296.8|2290.8|2288.8|2282.8|2298.3|2292.3|2288.8|2282.8|81
1640948400000|2021-12-31 11:00:00|2288|2282|2288|2282|2298.5|2292.5|2283.8|2277.8|102
1640952000000|2021-12-31 12:00:00|2292|2286|2294.3|2288.3|2299.8|2292.8|2286.5|2280.5|131
1640955600000|2021-12-31 13:00:00|2294|2288|2296.3|2290.3|2297.5|2291.5|2293.5|2287.5|19
1640959200000|2021-12-31 14:00:00|2305.3|2299.3|2301.5|2295.5|2313.8|2306|2301.5|2295.5|67
1640962800000|2021-12-31 15:00:00|2302.3|2292.8|2296.5|2290.5|2302.3|2296|2295.3|2289.3|63
1640966400000|2021-12-31 16:00:00|2299.8|2292.5|2301|2295|2304.5|2298.5|2299.5|2292.5|49
1640970000000|2021-12-31 17:00:00|2300.3|2294.3|2300|2288.8|2300.3|2294.3|2296.3|2287.3|15
1641258000000|2022-01-04 01:00:00|2297.8|2287.3|2293.5|2283|2304.8|2294.3|2293.5|2283|132
1641261600000|2022-01-04 02:00:00|2293.3|2282.8|2292.5|2282|2294.3|2283.8|2292.3|2281.8|15
1641265200000|2022-01-04 03:00:00|2292.8|2282.3|2297.8|2287.3|2297.8|2287.3|2292.8|2282.3|13
1641268800000|2022-01-04 04:00:00|2298|2287.5|2298|2287.5|2298|2287.5|2298|2287.5|1
1641272400000|2022-01-04 05:00:00|2297.8|2287.3|2292|2281.5|2297.8|2287.3|2292|2281.5|27
1641276000000|2022-01-04 06:00:00|2291.5|2281|2290.3|2279.8|2291.5|2281|2288.5|2278|62
1641279600000|2022-01-04 07:00:00|2290|2279.5|2292.3|2286.3|2294.5|2286.5|2288.5|2278|95
1641283200000|2022-01-04 08:00:00|2292|2286|2290.8|2284.8|2296.5|2290.5|2284.8|2278.8|152
1641286800000|2022-01-04 09:00:00|2291|2285|2301.3|2295.3|2301.5|2295.5|2289.8|2283.8|238
1641290400000|2022-01-04 10:00:00|2301.5|2295.5|2299|2293|2305|2299|2294|2288|212
1641294000000|2022-01-04 11:00:00|2298.8|2292.8|2300|2294|2306|2300|2297.3|2291.3|140
1641297600000|2022-01-04 12:00:00|2300.3|2294.3|2287|2281|2302.5|2296.5|2287|2281|263
1641301200000|2022-01-04 13:00:00|2287.5|2281.5|2296.3|2290.3|2296.8|2290.8|2275|2269|625
1641304800000|2022-01-04 14:00:00|2296.5|2290.5|2290.3|2284.3|2302.3|2296.3|2289|2283|339
1641308400000|2022-01-04 15:00:00|2289.5|2283.5|2295.3|2289.3|2296.5|2290.5|2282.8|2276.8|281
1641312000000|2022-01-04 16:00:00|2295.8|2289.8|2303.3|2297.3|2305.5|2299.5|2287.6|2281.6|429
1641315600000|2022-01-04 17:00:00|2303|2297|2305.6|2299.6|2306.1|2300.1|2299.5|2293.5|58
1641344400000|2022-01-05 01:00:00|2296.5|2290.5|2296|2290|2300|2294|2293.3|2287.3|124
1641348000000|2022-01-05 02:00:00|2295|2289|2299.5|2293.5|2300|2294|2294.3|2288.3|45
1641351600000|2022-01-05 03:00:00|2299.3|2293.3|2296.8|2290.8|2299.3|2293.3|2295.3|2289.3|17
1641355200000|2022-01-05 04:00:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1641358800000|2022-01-05 05:00:00|2297.5|2291.5|2289.8|2283.8|2297.5|2291.5|2289.5|2283.5|80
1641362400000|2022-01-05 06:00:00|2290.3|2284.3|2291.8|2285.8|2296.3|2290.3|2290|2284|80
1641366000000|2022-01-05 07:00:00|2291|2285|2301.8|2295.8|2301.8|2295.8|2290|2284|88
1641369600000|2022-01-05 08:00:00|2302.3|2296.3|2311.3|2305.3|2314.5|2308.5|2297.5|2291.5|172
1641373200000|2022-01-05 09:00:00|2311|2305|2320.8|2314.8|2322.5|2316.5|2307.5|2301.5|275
1641376800000|2022-01-05 10:00:00|2320|2314|2314.5|2308.5|2321|2315|2313|2307|98
1641380400000|2022-01-05 11:00:00|2313.3|2307.3|2311|2305|2317.3|2311.3|2308.4|2302.4|64
1641384000000|2022-01-05 12:00:00|2311.5|2305.5|2311.5|2305.5|2316.8|2310.8|2308.3|2302.3|181
1641387600000|2022-01-05 13:00:00|2311.8|2305.8|2300.8|2294.8|2312.3|2306.3|2295.5|2289.5|687
1641391200000|2022-01-05 14:00:00|2300.5|2294.5|2294|2288|2309.5|2303.5|2288.8|2282.8|522
1641394800000|2022-01-05 15:00:00|2294.3|2288.3|2290.5|2284.5|2300.3|2294.3|2290.3|2284.3|219
1641398400000|2022-01-05 16:00:00|2290.8|2284.8|2296.8|2290.8|2298.8|2292.8|2284.8|2278.8|488
1641402000000|2022-01-05 17:00:00|2296.5|2290.5|2292.9|2286.9|2297.3|2291.3|2290.9|2284.9|43
1641430800000|2022-01-06 01:00:00|2286.8|2280.8|2284|2278|2287|2281|2282.3|2276.3|113
1641434400000|2022-01-06 02:00:00|2284.3|2278.3|2285.5|2279.5|2285.5|2279.5|2279.9|2273.9|63
1641438000000|2022-01-06 03:00:00|2285|2279|2291.3|2285.3|2291.3|2285.3|2285|2279|39
1641441600000|2022-01-06 04:00:00|2291|2285|2291|2285|2291|2285|2290.5|2284.5|7
1641445200000|2022-01-06 05:00:00|2290.8|2284.8|2289.5|2283.5|2291.5|2285.5|2286.8|2280.8|73
1641448800000|2022-01-06 06:00:00|2289.8|2283.8|2282.5|2276.5|2291.5|2285.5|2281|2275|83
1641452400000|2022-01-06 07:00:00|2282.8|2276.8|2291|2285|2291.8|2285.8|2282.8|2276.8|28
1641456000000|2022-01-06 08:00:00|2291.3|2285.3|2275|2269|2296.8|2290.8|2270.8|2264.8|220
1641459600000|2022-01-06 09:00:00|2275.5|2269.5|2287|2281|2288|2282|2269.6|2263.6|259
1641463200000|2022-01-06 10:00:00|2287.3|2281.3|2289|2283|2289.5|2283.5|2285.3|2279.3|84
1641466800000|2022-01-06 11:00:00|2289.3|2283.3|2286.5|2280.5|2289.8|2283.8|2283.5|2277.5|76
1641470400000|2022-01-06 12:00:00|2286.8|2280.8|2285.3|2279.3|2292.5|2286.5|2279.5|2273.5|218
1641474000000|2022-01-06 13:00:00|2285.5|2279.5|2295.8|2289.8|2295.8|2289.8|2281.5|2275.5|560
1641477600000|2022-01-06 14:00:00|2296|2290|2306.5|2300.5|2308.5|2302.5|2286|2280|471
1641481200000|2022-01-06 15:00:00|2306.8|2300.8|2311.5|2305.5|2311.8|2305.8|2299|2293|479
1641484800000|2022-01-06 16:00:00|2310.6|2304.6|2314|2308|2316.5|2310.5|2304|2298|313
1641488400000|2022-01-06 17:00:00|2313.8|2307.8|2306.4|2300.4|2315|2309|2304.3|2298.3|67
1641517200000|2022-01-07 01:00:00|2307.8|2301.8|2319.8|2313.8|2322|2316|2307.5|2301.5|224
1641520800000|2022-01-07 02:00:00|2320.3|2314.3|2316|2310|2320.8|2314.8|2313.5|2307.5|166
1641524400000|2022-01-07 03:00:00|2315.8|2309.8|2320.5|2314.5|2320.9|2314.9|2315.5|2309.5|71
1641528000000|2022-01-07 04:00:00|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|4
1641531600000|2022-01-07 05:00:00|2320.3|2314.3|2318|2312|2321.3|2315.3|2315.8|2309.8|187
1641535200000|2022-01-07 06:00:00|2318.3|2312.3|2310.8|2304.8|2319.5|2313.5|2310.8|2304.8|199
1641538800000|2022-01-07 07:00:00|2311|2305|2312.3|2306.3|2312.8|2306.8|2308.5|2302.5|57
1641542400000|2022-01-07 08:00:00|2312|2306|2315.8|2309.8|2319|2313|2309.3|2303.3|84
1641546000000|2022-01-07 09:00:00|2316.8|2310.8|2321.8|2315.8|2322.5|2316.5|2314|2308|178
1641549600000|2022-01-07 10:00:00|2321|2315|2329.3|2323.3|2331.3|2325.3|2318.5|2312.5|91
1641553200000|2022-01-07 11:00:00|2329|2323|2322|2316|2329|2323|2312|2306|121
1641556800000|2022-01-07 12:00:00|2321.5|2315.5|2320.5|2314.5|2326.3|2320.3|2312.8|2306.8|148
1641560400000|2022-01-07 13:00:00|2319.8|2313.8|2296.5|2290.5|2320.5|2314.5|2294.8|2288.8|702
1641564000000|2022-01-07 14:00:00|2296.8|2290.8|2300.8|2294.8|2303.8|2297.8|2294.8|2288.8|333
1641567600000|2022-01-07 15:00:00|2301|2295|2291.3|2285.3|2307.8|2301.8|2288.5|2282.5|272
1641571200000|2022-01-07 16:00:00|2291.5|2285.5|2285.5|2279.5|2293.8|2287.8|2277.5|2271.5|410
1641574800000|2022-01-07 17:00:00|2285.8|2279.8|2292.9|2286.9|2293.1|2287.1|2285.3|2279.3|84
1641776400000|2022-01-10 01:00:00|2300.8|2282|2289.3|2283.3|2300.8|2286.8|2287.5|2281.5|24
1641780000000|2022-01-10 02:00:00|2289|2283|2286.5|2280.5|2289.5|2283.5|2286.5|2280.5|34
1641783600000|2022-01-10 03:00:00|2286.8|2280.8|2286|2280|2288|2282|2285|2279|31
1641787200000|2022-01-10 04:00:00|2285.3|2279.3|2278.8|2272.8|2285.3|2279.3|2278.8|2272.8|49
1641790800000|2022-01-10 05:00:00|2279.8|2273.8|2286.5|2280.5|2286.8|2280.8|2279|2273|142
1641794400000|2022-01-10 06:00:00|2286.3|2280.3|2289.8|2283.8|2291|2285|2283.5|2277.5|212
1641798000000|2022-01-10 07:00:00|2289.3|2283.3|2281|2275|2289.3|2283.3|2280|2274|166
1641801600000|2022-01-10 08:00:00|2280.5|2274.5|2294.3|2288.3|2296.5|2290.5|2280|2274|256
1641805200000|2022-01-10 09:00:00|2293.8|2287.8|2294.4|2288.4|2298.5|2292.5|2288.8|2282.8|318
1641808800000|2022-01-10 10:00:00|2293.6|2287.6|2289.4|2283.4|2295.1|2289.1|2288|2282|133
1641812400000|2022-01-10 11:00:00|2289.1|2283.1|2286|2280|2292.4|2286.4|2283.8|2277.8|160
1641816000000|2022-01-10 12:00:00|2285|2279|2291.8|2285.8|2292.6|2286.6|2280|2274|266
1641819600000|2022-01-10 13:00:00|2291.5|2285.5|2285.8|2279.8|2296.1|2290.1|2285.8|2279.8|399
1641823200000|2022-01-10 14:00:00|2285.5|2279.5|2288.8|2282.8|2295.1|2289.1|2283.5|2277.5|397
1641826800000|2022-01-10 15:00:00|2288.5|2282.5|2287.6|2281.6|2294.8|2288.8|2285.6|2279.6|344
1641830400000|2022-01-10 16:00:00|2287.8|2281.8|2279.1|2273.1|2287.9|2281.9|2275.5|2269.5|277
1641834000000|2022-01-10 17:00:00|2279.4|2273.4|2280.6|2274.6|2283.4|2277.4|2279.4|2273.4|72
1641880800000|2022-01-11 06:00:00|2291|2282.3|2280.5|2274.5|2291|2282.8|2278|2270.8|37
1641884400000|2022-01-11 07:00:00|2281|2271.3|2295|2289|2295|2289|2276.3|2270.3|54
1641888000000|2022-01-11 08:00:00|2295.3|2289.3|2286.3|2280.3|2298.3|2292.3|2281.1|2275.1|104
1641891600000|2022-01-11 09:00:00|2287.4|2281.4|2290.6|2284.6|2297.3|2291.3|2285.6|2279.6|305
1641895200000|2022-01-11 10:00:00|2290.8|2284.8|2300.4|2294.4|2303.5|2297.5|2286|2280|207
1641898800000|2022-01-11 11:00:00|2300.3|2294.3|2286.9|2280.9|2300.3|2294.3|2286.9|2280.9|74
1641902400000|2022-01-11 12:00:00|2286.6|2280.6|2290.5|2284.5|2293.4|2287.4|2284.8|2278.8|117
1641906000000|2022-01-11 13:00:00|2290|2284|2283.9|2277.9|2294.8|2288.8|2278.5|2272.5|376
1641909600000|2022-01-11 14:00:00|2283.8|2277.8|2288|2282|2289.6|2283.6|2278.4|2272.4|323
1641913200000|2022-01-11 15:00:00|2288.1|2282.1|2290.9|2284.9|2294.1|2288.1|2280.8|2274.8|303
1641916800000|2022-01-11 16:00:00|2291.4|2285.4|2313|2307|2313.6|2307.6|2289.8|2283.8|618
1641920400000|2022-01-11 17:00:00|2313.3|2307.3|2311|2305|2313.4|2307.4|2308.6|2302.6|94
1641949200000|2022-01-12 01:00:00|2310.3|2304.3|2307.1|2301.1|2311.6|2305.6|2304.5|2298.5|130
1641952800000|2022-01-12 02:00:00|2307.3|2301.3|2309.4|2303.4|2309.9|2303.9|2306.5|2300.5|76
1641956400000|2022-01-12 03:00:00|2309.1|2303.1|2310.3|2304.3|2310.3|2304.3|2308.6|2302.6|17
1641960000000|2022-01-12 04:00:00|2310.4|2304.4|2311.9|2305.9|2311.9|2305.9|2310.4|2304.4|15
1641963600000|2022-01-12 05:00:00|2311.4|2305.4|2313|2307|2313|2307|2310.1|2304.1|18
1641967200000|2022-01-12 06:00:00|2313.5|2307.5|2310.9|2304.9|2314|2308|2307.1|2301.1|378
1641970800000|2022-01-12 07:00:00|2311.3|2305.3|2323.4|2317.4|2330|2324|2311.3|2305.3|258
1641974400000|2022-01-12 08:00:00|2323.5|2317.5|2329.4|2323.4|2329.8|2323.8|2321.5|2315.5|188
1641978000000|2022-01-12 09:00:00|2329.3|2323.3|2341.6|2335.6|2346.4|2340.4|2325.6|2319.6|312
1641981600000|2022-01-12 10:00:00|2341.3|2335.3|2335.9|2329.9|2342|2336|2327.6|2321.6|236
1641985200000|2022-01-12 11:00:00|2335.8|2329.8|2335.6|2329.6|2341.5|2335.5|2333.9|2327.9|237
1641988800000|2022-01-12 12:00:00|2335.1|2329.1|2330|2324|2338.8|2332.8|2326.8|2320.8|366
1641992400000|2022-01-12 13:00:00|2330.1|2324.1|2329.9|2323.9|2332.6|2326.6|2318.1|2312.1|664
1641996000000|2022-01-12 14:00:00|2330.1|2324.1|2332|2326|2336.8|2330.8|2321.6|2315.6|515
1641999600000|2022-01-12 15:00:00|2332.3|2326.3|2341.6|2335.6|2342.6|2336.6|2326.9|2320.9|585
1642003200000|2022-01-12 16:00:00|2341.9|2335.9|2348.5|2342.5|2352.4|2346.4|2341.5|2335.5|548
1642006800000|2022-01-12 17:00:00|2348.3|2342.3|2342.4|2336.4|2348.5|2342.5|2338.9|2332.9|114
1642035600000|2022-01-13 01:00:00|2338.4|2332.4|2345.1|2339.1|2345.3|2339.3|2336.8|2330.8|39
1642039200000|2022-01-13 02:00:00|2345|2339|2339.3|2333.3|2345|2339|2337.8|2331.8|102
1642042800000|2022-01-13 03:00:00|2339.5|2333.5|2336.9|2330.9|2340|2334|2336.3|2330.3|40
1642050000000|2022-01-13 05:00:00|2336.1|2330.1|2337.8|2331.8|2342.3|2336.3|2334.6|2328.6|91
1642053600000|2022-01-13 06:00:00|2337.6|2331.6|2338.8|2332.8|2340.4|2334.4|2337|2331|86
1642057200000|2022-01-13 07:00:00|2338.5|2332.5|2336.6|2330.6|2340.9|2334.9|2332.8|2326.8|106
1642060800000|2022-01-13 08:00:00|2336|2330|2338.4|2332.4|2343.9|2337.9|2333.8|2327.8|134
1642064400000|2022-01-13 09:00:00|2338.3|2332.3|2363.3|2357.3|2368.4|2362.4|2338.3|2332.3|398
1642068000000|2022-01-13 10:00:00|2364|2358|2353.5|2347.5|2366.3|2360.3|2350.5|2344.5|191
1642071600000|2022-01-13 11:00:00|2353.4|2347.4|2357|2351|2357.5|2351.5|2351.5|2345.5|92
1642075200000|2022-01-13 12:00:00|2356.6|2350.6|2358.3|2352.3|2358.8|2352.8|2349|2343|247
1642078800000|2022-01-13 13:00:00|2358.1|2352.1|2359.8|2353.8|2369.6|2363.6|2356.9|2350.9|797
1642082400000|2022-01-13 14:00:00|2359.6|2353.6|2362.3|2356.3|2366.6|2360.6|2354.5|2348.5|681
1642086000000|2022-01-13 15:00:00|2361.6|2355.6|2361.3|2355.3|2368.1|2362.1|2357.5|2351.5|559
1642089600000|2022-01-13 16:00:00|2361.1|2355.1|2353.5|2347.5|2368.6|2362.6|2352.4|2346.4|552
1642093200000|2022-01-13 17:00:00|2353.4|2347.4|2355.6|2349.6|2360.3|2354.3|2350.3|2344.3|67
1642122000000|2022-01-14 01:00:00|2355.9|2349.9|2353.5|2347.5|2361.3|2355.3|2351.6|2345.6|290
1642125600000|2022-01-14 02:00:00|2353.8|2347.8|2354.5|2348.5|2356.1|2350.1|2353.3|2347.3|58
1642129200000|2022-01-14 03:00:00|2354.8|2348.8|2356.5|2350.5|2356.5|2350.5|2354.6|2348.6|17
1642132800000|2022-01-14 04:00:00|2356.3|2350.3|2355.8|2349.8|2356.3|2350.3|2355.5|2349.5|5
1642136400000|2022-01-14 05:00:00|2356|2350|2360|2354|2360.6|2354.6|2355.8|2349.8|155
1642140000000|2022-01-14 06:00:00|2359.8|2353.8|2362.5|2356.5|2366|2360|2357.1|2351.1|131
1642143600000|2022-01-14 07:00:00|2362.8|2356.8|2374.6|2368.6|2374.6|2368.6|2358.9|2352.9|106
1642147200000|2022-01-14 08:00:00|2375.4|2369.4|2376.6|2370.6|2378.9|2372.9|2371|2365|201
1642150800000|2022-01-14 09:00:00|2376.4|2370.4|2380.3|2374.3|2381.4|2375.4|2374.9|2368.9|166
1642154400000|2022-01-14 10:00:00|2380.5|2374.5|2378.9|2372.9|2381.4|2375.4|2375.4|2369.4|176
1642158000000|2022-01-14 11:00:00|2379|2373|2379.6|2373.6|2380.9|2374.9|2378.4|2372.4|82
1642161600000|2022-01-14 12:00:00|2378.9|2372.9|2370|2364|2378.9|2372.9|2367.8|2361.8|276
1642165200000|2022-01-14 13:00:00|2369.8|2363.8|2366.4|2360.4|2373.9|2367.9|2359.6|2353.6|728
1642168800000|2022-01-14 14:00:00|2366.6|2360.6|2375.9|2369.9|2377|2371|2360.1|2354.1|372
1642172400000|2022-01-14 15:00:00|2375.6|2369.6|2369.5|2363.5|2383.9|2377.9|2367|2361|424
1642176000000|2022-01-14 16:00:00|2369.6|2363.6|2356.9|2350.9|2371.8|2365.8|2351|2345|543
1642179600000|2022-01-14 17:00:00|2357.1|2351.1|2356.6|2350.6|2366.6|2360.6|2356.4|2350.4|109
1642381200000|2022-01-17 01:00:00|2384.3|2364.5|2368.9|2362.9|2384.3|2364.9|2360|2354|95
1642384800000|2022-01-17 02:00:00|2369.1|2363.1|2365.1|2359.1|2371|2365|2365.1|2359.1|33
1642388400000|2022-01-17 03:00:00|2364.9|2358.9|2364.6|2358.6|2367.1|2361.1|2364.6|2358.6|20
1642392000000|2022-01-17 04:00:00|2364.1|2358.1|2364.6|2358.6|2365.6|2359.6|2363.8|2357.8|22
1642395600000|2022-01-17 05:00:00|2365.3|2359.3|2368.1|2362.1|2369.4|2363.4|2363.8|2357.8|170
1642399200000|2022-01-17 06:00:00|2367.8|2361.8|2370.6|2364.6|2372.8|2366.8|2366.1|2360.1|330
1642402800000|2022-01-17 07:00:00|2371|2365|2368.1|2362.1|2372.8|2366.8|2364.3|2358.3|157
1642406400000|2022-01-17 08:00:00|2368|2362|2367.3|2361.3|2370.5|2364.5|2365|2359|204
1642410000000|2022-01-17 09:00:00|2367.1|2361.1|2358.5|2352.5|2367.6|2361.6|2351.8|2345.8|369
1642413600000|2022-01-17 10:00:00|2357.1|2351.1|2362|2356|2363.6|2357.6|2356.6|2350.6|164
1642417200000|2022-01-17 11:00:00|2361.8|2355.8|2361.4|2355.4|2365.6|2359.6|2360|2354|111
1642420800000|2022-01-17 12:00:00|2361.9|2355.9|2362.9|2356.9|2365.4|2359.4|2359.3|2353.3|243
1642424400000|2022-01-17 13:00:00|2362.6|2356.6|2362|2356|2367.9|2361.9|2359.3|2353.3|523
1642428000000|2022-01-17 14:00:00|2361.9|2355.9|2358.3|2352.3|2363.3|2357.3|2355.3|2349.3|325
1642431600000|2022-01-17 15:00:00|2358.1|2352.1|2359.8|2353.8|2364.3|2358.3|2354.8|2348.8|221
1642435200000|2022-01-17 16:00:00|2359.9|2353.9|2359.8|2353.8|2364.8|2358.8|2357.5|2351.5|242
1642438800000|2022-01-17 17:00:00|2360.1|2354.1|2366.9|2360.9|2366.9|2360.9|2360.1|2354.1|53
1642467600000|2022-01-18 01:00:00|2358.1|2352.1|2364.5|2358.5|2364.5|2358.5|2357.8|2351.8|129
1642471200000|2022-01-18 02:00:00|2364.4|2358.4|2364.1|2358.1|2364.4|2358.4|2361.3|2355.3|72
1642474800000|2022-01-18 03:00:00|2363.5|2357.5|2355.9|2349.9|2363.9|2357.9|2354.4|2348|243
1642478400000|2022-01-18 04:00:00|2355.8|2349.8|2356.4|2350.4|2356.4|2350.4|2354.9|2348.9|17
1642482000000|2022-01-18 05:00:00|2356.6|2350.6|2355.4|2349.4|2358.6|2352.6|2354.4|2348.4|169
1642485600000|2022-01-18 06:00:00|2355.3|2349.3|2357.9|2351.9|2361.3|2355.3|2355|2349|116
1642489200000|2022-01-18 07:00:00|2358|2352|2357.3|2351.3|2358.3|2352.3|2356.8|2350.8|28
1642492800000|2022-01-18 08:00:00|2357.1|2351.1|2344.3|2338.3|2359|2353|2341.6|2335.6|195
1642496400000|2022-01-18 09:00:00|2344.8|2338.8|2353.6|2347.6|2357.8|2351.8|2343.5|2337.5|293
1642500000000|2022-01-18 10:00:00|2353.4|2347.4|2354.3|2348.3|2356.4|2350.4|2352|2346|117
1642503600000|2022-01-18 11:00:00|2354.1|2348.1|2355.6|2349.6|2358.6|2352.6|2353.3|2347.3|72
1642507200000|2022-01-18 12:00:00|2355.4|2349.4|2356.8|2350.8|2357.6|2351.6|2354.8|2348.8|108
1642510800000|2022-01-18 13:00:00|2356.9|2350.9|2354|2348|2358.6|2352.6|2348.5|2342.5|300
1642514400000|2022-01-18 14:00:00|2354.1|2348.1|2345.8|2339.8|2357.4|2351.4|2344.5|2338.5|363
1642518000000|2022-01-18 15:00:00|2345.9|2339.9|2335.9|2329.9|2351.3|2345.3|2335.6|2329.6|366
1642521600000|2022-01-18 16:00:00|2336.4|2330.4|2326.1|2320.1|2336.9|2330.9|2322.3|2316.3|565
1642525200000|2022-01-18 17:00:00|2325.9|2319.9|2321.1|2315.1|2325.9|2319.9|2321|2315|84
1642554000000|2022-01-19 01:00:00|2326.3|2320.3|2329.6|2323.6|2333.3|2327.3|2324.1|2318.1|100
1642557600000|2022-01-19 02:00:00|2330|2324|2333.1|2327.1|2333.1|2327.1|2329.1|2323.1|154
1642561200000|2022-01-19 03:00:00|2332.9|2326.9|2331.1|2325.1|2333.1|2327.1|2330.9|2324.9|15
1642564800000|2022-01-19 04:00:00|2331.4|2325.4|2329.8|2323.8|2332.1|2326.1|2329.6|2323.6|13
1642568400000|2022-01-19 05:00:00|2329.6|2323.6|2327.6|2321.6|2331.1|2325.1|2326.1|2320.1|88
1642572000000|2022-01-19 06:00:00|2326.9|2320.9|2331.1|2325.1|2331.4|2325.4|2326.8|2320.8|143
1642575600000|2022-01-19 07:00:00|2331.3|2325.3|2327.6|2321.6|2333.4|2327.4|2327.5|2321.5|58
1642579200000|2022-01-19 08:00:00|2328.1|2322.1|2348.3|2342.3|2351.5|2345.5|2328.1|2322.1|258
1642582800000|2022-01-19 09:00:00|2348.1|2342.1|2349.4|2343.4|2355.1|2349.1|2345.8|2339.8|205
1642586400000|2022-01-19 10:00:00|2349.5|2343.5|2347.4|2341.4|2350.3|2344.3|2343.1|2337.1|87
1642590000000|2022-01-19 11:00:00|2347.6|2341.6|2351.6|2345.6|2351.6|2345.6|2346.6|2340.6|76
1642593600000|2022-01-19 12:00:00|2351.3|2345.3|2350|2344|2351.5|2345.5|2347.9|2341.9|127
1642597200000|2022-01-19 13:00:00|2350.1|2344.1|2353.1|2347.1|2356.3|2350.3|2350.1|2344.1|298
1642600800000|2022-01-19 14:00:00|2353.5|2347.5|2362.4|2356.4|2364.3|2358.3|2350.3|2344.3|324
1642604400000|2022-01-19 15:00:00|2362.9|2356.9|2357.8|2351.8|2363.1|2357.1|2356.4|2350.4|247
1642608000000|2022-01-19 16:00:00|2358.3|2352.3|2365.4|2359.4|2367.5|2361.5|2358.3|2352.3|227
1642611600000|2022-01-19 17:00:00|2365.8|2359.8|2371.1|2365.1|2371.1|2365.1|2364.5|2358.5|86
1642640400000|2022-01-20 01:00:00|2357.1|2351.1|2357.9|2351.9|2359.8|2353.8|2356.1|2350.1|86
1642644000000|2022-01-20 02:00:00|2358.4|2352.4|2359.3|2353.3|2359.5|2353.5|2358.4|2352.4|13
1642647600000|2022-01-20 03:00:00|2359.5|2353.5|2364.6|2358.6|2365.1|2359.1|2359.5|2353.5|72
1642651200000|2022-01-20 04:00:00|2364.5|2358.5|2365.4|2359.4|2365.4|2359.4|2361.5|2355.5|17
1642654800000|2022-01-20 05:00:00|2365.6|2359.6|2364.6|2358.6|2367.4|2361.4|2357.1|2351.1|180
1642658400000|2022-01-20 06:00:00|2364.8|2358.8|2370.5|2364.5|2371.3|2365.3|2360.4|2354.4|494
1642662000000|2022-01-20 07:00:00|2370.3|2364.3|2374.1|2368.1|2376.1|2370.1|2369.1|2363.1|69
1642665600000|2022-01-20 08:00:00|2374.5|2368.5|2363.9|2357.9|2374.9|2368.9|2358.6|2352.6|156
1642669200000|2022-01-20 09:00:00|2363.8|2357.8|2366.4|2360.4|2369.5|2363.5|2360.8|2354.8|201
1642672800000|2022-01-20 10:00:00|2366.3|2360.3|2363.9|2357.9|2376.4|2370.4|2360.5|2354.5|143
1642676400000|2022-01-20 11:00:00|2364.1|2358.1|2364.3|2358.3|2366.4|2360.4|2359.5|2353.5|155
1642680000000|2022-01-20 12:00:00|2363.9|2357.9|2366.1|2360.1|2369.8|2363.8|2360.6|2354.6|188
1642683600000|2022-01-20 13:00:00|2365.9|2359.9|2355.5|2349.5|2366.6|2360.6|2348|2342|691
1642687200000|2022-01-20 14:00:00|2355.8|2349.8|2364.3|2358.3|2371.3|2365.3|2353.4|2347.4|382
1642690800000|2022-01-20 15:00:00|2364.1|2358.1|2365|2359|2368|2362|2357.3|2351.3|327
1642694400000|2022-01-20 16:00:00|2364.9|2358.9|2368.8|2362.8|2368.8|2362.8|2347.9|2341.9|413
1642698000000|2022-01-20 17:00:00|2368.5|2362.5|2379.5|2373.5|2379.5|2373.5|2364.9|2358.9|216
1642726800000|2022-01-21 01:00:00|2360.9|2354.9|2355.9|2349.9|2363|2357|2353.9|2347.9|209
1642730400000|2022-01-21 02:00:00|2356.3|2350.3|2357.3|2351.3|2358.3|2352.3|2355.3|2349.3|106
1642734000000|2022-01-21 03:00:00|2357.5|2351.5|2362.6|2356.6|2362.6|2356.6|2355.5|2349.5|57
1642737600000|2022-01-21 04:00:00|2362.9|2356.9|2363.3|2357.3|2363.4|2357.4|2362.9|2356.9|6
1642741200000|2022-01-21 05:00:00|2363.1|2357.1|2357.4|2351.4|2366.8|2360.8|2357.4|2351.4|226
1642744800000|2022-01-21 06:00:00|2357|2351|2361.6|2355.6|2362.1|2356.1|2356|2350|161
1642748400000|2022-01-21 07:00:00|2362.5|2356.5|2365.6|2359.6|2369.9|2363.9|2362.4|2356.4|46
1642752000000|2022-01-21 08:00:00|2365.8|2359.8|2367.9|2361.9|2369.9|2363.9|2361|2355|222
1642755600000|2022-01-21 09:00:00|2368.4|2362.4|2372.9|2366.9|2376.6|2370.6|2367.5|2361.5|313
1642759200000|2022-01-21 10:00:00|2372.8|2366.8|2372.4|2366.4|2376.3|2370.3|2367.5|2361.5|188
1642762800000|2022-01-21 11:00:00|2372.3|2366.3|2370.1|2364.1|2373.6|2367.6|2360.6|2354.6|105
1642766400000|2022-01-21 12:00:00|2371|2365|2373|2367|2381.6|2375.6|2368.4|2362.4|306
1642770000000|2022-01-21 13:00:00|2373.3|2367.3|2387.4|2381.4|2390.6|2384.6|2372.8|2366.8|398
1642773600000|2022-01-21 14:00:00|2387.1|2381.1|2378.6|2372.6|2388|2382|2373|2367|487
1642777200000|2022-01-21 15:00:00|2378.9|2372.9|2381.1|2375.1|2383.1|2377.1|2374.5|2368.5|306
1642780800000|2022-01-21 16:00:00|2381.4|2375.4|2372.1|2366.1|2383.4|2377.4|2370|2364|335
1642784400000|2022-01-21 17:00:00|2371.9|2365.9|2363.9|2357.9|2371.9|2365.9|2360.9|2354.9|109
1642986000000|2022-01-24 01:00:00|2366.8|2348|2371.4|2365.4|2372.1|2366.1|2360.8|2348|148
1642989600000|2022-01-24 02:00:00|2371|2365|2369.1|2363.1|2371.6|2365.6|2365.9|2359.9|53
1642993200000|2022-01-24 03:00:00|2368.8|2362.8|2369.4|2363.4|2369.4|2363.4|2368.1|2362.1|12
1642996800000|2022-01-24 04:00:00|2369|2363|2368.5|2362.5|2369.4|2363.4|2368.3|2362.3|6
1643000400000|2022-01-24 05:00:00|2368.3|2362.3|2370.3|2364.3|2373.1|2367.1|2367.5|2361.5|107
1643004000000|2022-01-24 06:00:00|2370.1|2364.1|2371.1|2365.1|2372.3|2366.3|2369.4|2363.4|59
1643007600000|2022-01-24 07:00:00|2370.5|2364.5|2370|2364|2374.4|2368.4|2367.9|2361.9|127
1643011200000|2022-01-24 08:00:00|2373.8|2367.8|2367.3|2361.3|2373.8|2367.8|2364.1|2358.1|195
1643014800000|2022-01-24 09:00:00|2367.1|2361.1|2374.1|2368.1|2376|2370|2365.3|2359.3|232
1643018400000|2022-01-24 10:00:00|2374|2368|2368.4|2362.4|2374|2368|2366.1|2360.1|218
1643022000000|2022-01-24 11:00:00|2369.1|2363.1|2364.1|2358.1|2370.8|2364.8|2362.4|2356.4|174
1643025600000|2022-01-24 12:00:00|2364.3|2358.3|2365.6|2359.6|2367.4|2361.4|2359.3|2353.3|234
1643029200000|2022-01-24 13:00:00|2365.8|2359.8|2354.9|2348.9|2365.8|2359.8|2354.8|2348.8|614
1643032800000|2022-01-24 14:00:00|2355|2349|2356.3|2350.3|2363.6|2357.6|2353.5|2347.5|396
1643036400000|2022-01-24 15:00:00|2357.1|2351.1|2359.8|2353.8|2363.4|2357.4|2353.5|2347.5|354
1643040000000|2022-01-24 16:00:00|2359.5|2353.5|2357.6|2351.6|2363.6|2357.6|2353|2347|239
1643043600000|2022-01-24 17:00:00|2357.5|2351.5|2343.9|2337.9|2357.5|2351.5|2338.6|2332.6|156
1643072400000|2022-01-25 01:00:00|2349.6|2343.6|2346.1|2340.1|2357|2351|2342.5|2336.5|275
1643076000000|2022-01-25 02:00:00|2345.5|2339.5|2350.9|2344.9|2350.9|2344.9|2343.9|2337.9|158
1643079600000|2022-01-25 03:00:00|2350.6|2344.6|2350.5|2344.5|2351.8|2345.8|2349.4|2343.4|48
1643083200000|2022-01-25 04:00:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.1|2344.1|3
1643086800000|2022-01-25 05:00:00|2349.8|2343.8|2345.5|2339.5|2350|2344|2345.5|2339.5|108
1643090400000|2022-01-25 06:00:00|2346.4|2340.4|2338.5|2332.5|2346.5|2340.5|2337.3|2331.3|138
1643094000000|2022-01-25 07:00:00|2338.6|2332.6|2348.4|2342.4|2350|2344|2331.8|2325.8|194
1643097600000|2022-01-25 08:00:00|2348.5|2342.5|2354.1|2348.1|2356.1|2350.1|2343.4|2337.4|240
1643101200000|2022-01-25 09:00:00|2355|2349|2363.6|2357.6|2364.6|2358.6|2350.5|2344.5|310
1643104800000|2022-01-25 10:00:00|2363.3|2357.3|2351.5|2345.5|2363.4|2357.4|2350.6|2344.6|254
1643108400000|2022-01-25 11:00:00|2351.4|2345.4|2347|2341|2357.5|2351.5|2344.4|2338.4|381
1643112000000|2022-01-25 12:00:00|2346.3|2340.3|2349.9|2343.9|2352.4|2346.4|2343.4|2337.4|441
1643115600000|2022-01-25 13:00:00|2350.1|2344.1|2346.4|2340.4|2352.6|2346.6|2340|2334|734
1643119200000|2022-01-25 14:00:00|2346.6|2340.6|2346.1|2340.1|2352.3|2346.3|2342.8|2336.8|519
1643122800000|2022-01-25 15:00:00|2346.3|2340.3|2342.9|2336.9|2353.6|2347.6|2342.9|2336.9|487
1643126400000|2022-01-25 16:00:00|2343|2337|2340.8|2334.8|2345.5|2339.5|2334.9|2328.9|536
1643130000000|2022-01-25 17:00:00|2340.4|2334.4|2337.4|2331.4|2342.6|2336.6|2336.6|2330.6|105
1643158800000|2022-01-26 01:00:00|2339.3|2333.3|2340.5|2334.5|2342.5|2336.5|2339|2333|44
1643162400000|2022-01-26 02:00:00|2340.3|2334.3|2340.8|2334.8|2342.3|2336.3|2340.1|2334.1|21
1643166000000|2022-01-26 03:00:00|2341.5|2335.5|2341.4|2335.4|2341.5|2335.5|2340.1|2334.1|16
1643169600000|2022-01-26 04:00:00|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1643173200000|2022-01-26 05:00:00|2341.9|2335.9|2340.8|2334.8|2341.9|2335.9|2335.6|2329.6|64
1643176800000|2022-01-26 06:00:00|2341|2335|2340.6|2334.6|2341.8|2335.8|2336.8|2330.8|250
1643180400000|2022-01-26 07:00:00|2342.6|2336.6|2352.1|2346.1|2352.8|2346.8|2340.9|2334.9|168
1643184000000|2022-01-26 08:00:00|2352.3|2346.3|2344.1|2338.1|2353.9|2347.9|2337.4|2331.4|271
1643187600000|2022-01-26 09:00:00|2344.4|2338.4|2346.5|2340.5|2356.4|2350.4|2344.1|2338.1|260
1643191200000|2022-01-26 10:00:00|2346.3|2340.3|2343.1|2337.1|2350.5|2344.5|2340.8|2334.8|171
1643194800000|2022-01-26 11:00:00|2342.8|2336.8|2341.9|2335.9|2347.5|2341.5|2338.1|2332.1|155
1643198400000|2022-01-26 12:00:00|2341.6|2335.6|2353.4|2347.4|2355.6|2349.6|2338.8|2332.8|248
1643202000000|2022-01-26 13:00:00|2353.1|2347.1|2342.8|2336.8|2354.9|2348.9|2340.4|2334.4|360
1643205600000|2022-01-26 14:00:00|2342.4|2336.4|2340.3|2334.3|2343|2337|2336.9|2330.9|439
1643209200000|2022-01-26 15:00:00|2340|2334|2329.4|2323.4|2340.9|2334.9|2327.4|2321.4|325
1643212800000|2022-01-26 16:00:00|2329.3|2323.3|2331.1|2325.1|2333.6|2327.6|2324.1|2318.1|349
1643216400000|2022-01-26 17:00:00|2331.4|2325.4|2334.8|2325.5|2338.4|2332.4|2331.1|2324.8|71
1643245200000|2022-01-27 01:00:00|2324.6|2318.6|2323|2317|2328.6|2322.6|2323|2317|149
1643248800000|2022-01-27 02:00:00|2322.9|2316.9|2318|2312|2322.9|2316.9|2314.9|2308.9|147
1643252400000|2022-01-27 03:00:00|2318.3|2312.3|2324.5|2318.5|2324.5|2318.5|2318.3|2312.3|51
1643256000000|2022-01-27 04:00:00|2324.8|2318.8|2327.4|2321.4|2339|2333|2324.8|2318.8|67
1643259600000|2022-01-27 05:00:00|2328.4|2322.4|2315.3|2309.3|2331.4|2325.4|2315.1|2309.1|201
1643263200000|2022-01-27 06:00:00|2316.6|2310.6|2321|2315|2321.6|2315.6|2315|2309|264
1643266800000|2022-01-27 07:00:00|2321.6|2315.6|2326.9|2320.9|2326.9|2320.9|2321.6|2315.6|65
1643270400000|2022-01-27 08:00:00|2326.8|2320.8|2334.6|2328.6|2334.8|2328.8|2325.8|2319.8|153
1643274000000|2022-01-27 09:00:00|2334.3|2328.3|2333|2327|2338.9|2332.9|2332.6|2326.6|203
1643277600000|2022-01-27 10:00:00|2333.1|2327.1|2332|2326|2338.3|2332.3|2324.8|2318.8|161
1643281200000|2022-01-27 11:00:00|2332.1|2326.1|2332.9|2326.9|2338.3|2332.3|2332|2326|91
1643284800000|2022-01-27 12:00:00|2333.1|2327.1|2329|2323|2336.8|2330.8|2328.1|2322.1|180
1643288400000|2022-01-27 13:00:00|2328.9|2322.9|2314.6|2308.6|2328.9|2322.9|2313.6|2307.6|561
1643292000000|2022-01-27 14:00:00|2314.5|2308.5|2315.9|2309.9|2322.8|2316.8|2314|2308|350
1643295600000|2022-01-27 15:00:00|2315.5|2309.5|2320|2314|2321.3|2315.3|2314.6|2308.6|221
1643299200000|2022-01-27 16:00:00|2320.3|2314.3|2315.8|2309.8|2324.3|2318.3|2314.4|2308.4|248
1643302800000|2022-01-27 17:00:00|2315.5|2309.5|2315.6|2309.6|2317.8|2311.8|2314.9|2308.9|71
1643331600000|2022-01-28 01:00:00|2319.3|2313.3|2324.6|2318.6|2325.3|2319.3|2318.3|2312.3|165
1643335200000|2022-01-28 02:00:00|2324.4|2318.4|2322.8|2316.8|2324.6|2318.6|2319.1|2313.1|166
1643338800000|2022-01-28 03:00:00|2322.4|2316.4|2320.3|2314.3|2323.3|2317.3|2319.3|2313.3|105
1643342400000|2022-01-28 04:00:00|2321.6|2315.6|2320.8|2314.8|2321.6|2315.6|2320.8|2314.8|3
1643346000000|2022-01-28 05:00:00|2321|2315|2317.3|2311.3|2321.3|2315.3|2316.5|2310.5|150
1643349600000|2022-01-28 06:00:00|2316.5|2310.5|2310.6|2304.6|2317.5|2311.5|2309.4|2303.4|208
1643353200000|2022-01-28 07:00:00|2310.9|2304.9|2315|2309|2321|2315|2310.9|2304.9|62
1643356800000|2022-01-28 08:00:00|2315.4|2309.4|2309.4|2303.4|2315.8|2309.8|2301|2295|197
1643360400000|2022-01-28 09:00:00|2309.6|2303.6|2305.1|2299.1|2310.5|2304.5|2304.3|2298.3|159
1643364000000|2022-01-28 10:00:00|2305.3|2299.3|2301.4|2295.4|2305.3|2299.3|2299.6|2293.6|111
1643367600000|2022-01-28 11:00:00|2301.1|2295.1|2300|2294|2303.3|2297.3|2294.9|2288.9|151
1643371200000|2022-01-28 12:00:00|2300.3|2294.3|2292.6|2286.6|2304.5|2298.5|2284.9|2278.9|392
1643374800000|2022-01-28 13:00:00|2292.9|2286.9|2262.5|2256.5|2293.9|2287.9|2262.1|2256.1|506
1643378400000|2022-01-28 14:00:00|2263.1|2257.1|2263.6|2257.6|2275.1|2269.1|2259.3|2253.3|381
1643382000000|2022-01-28 15:00:00|2264.3|2258.3|2262.9|2256.9|2268.9|2262.9|2257.9|2251.9|342
1643385600000|2022-01-28 16:00:00|2263.5|2257.5|2261.1|2255.1|2270.1|2264.1|2256.1|2250.1|541
1643389200000|2022-01-28 17:00:00|2260.8|2254.8|2258.8|2252.8|2265.5|2259.5|2257.1|2251.1|406
1643590800000|2022-01-31 01:00:00|2262.3|2243.5|2262.4|2256.4|2263|2257|2260.6|2243.5|17
1643594400000|2022-01-31 02:00:00|2262.8|2256.8|2270.3|2264.3|2270.3|2264.3|2262.8|2256.8|37
1643598000000|2022-01-31 03:00:00|2270.6|2264.6|2276.1|2270.1|2276.4|2270.4|2269.8|2263.8|55
1643601600000|2022-01-31 04:00:00|2275.9|2269.9|2276.3|2270.3|2278.1|2272.1|2273.8|2267.8|67
1643605200000|2022-01-31 05:00:00|2276|2270|2269.1|2263.1|2276|2270|2268|2262|42
1643608800000|2022-01-31 06:00:00|2269|2263|2261.4|2255.4|2269|2263|2258.4|2252.4|130
1643612400000|2022-01-31 07:00:00|2261.5|2255.5|2273.4|2267.4|2273.4|2267.4|2259.9|2253.9|73
1643616000000|2022-01-31 08:00:00|2272.8|2266.8|2279.1|2273.1|2280.5|2274.5|2263.8|2257.8|176
1643619600000|2022-01-31 09:00:00|2279.3|2273.3|2280.1|2274.1|2288.5|2282.5|2277.1|2271.1|251
1643623200000|2022-01-31 10:00:00|2285.4|2279.4|2267.8|2261.8|2287.1|2281.1|2267.8|2261.8|348
1643626800000|2022-01-31 11:00:00|2267.5|2261.5|2279.6|2273.6|2280.5|2274.5|2266.5|2260.5|97
1643630400000|2022-01-31 12:00:00|2279.8|2273.8|2282.4|2276.4|2283.6|2277.6|2267.1|2261.1|228
1643634000000|2022-01-31 13:00:00|2282.6|2276.6|2256.3|2250.3|2283.9|2277.9|2253|2247|448
1643637600000|2022-01-31 14:00:00|2256.4|2250.4|2248.8|2242.8|2266.6|2260.6|2246.1|2240.1|518
1643641200000|2022-01-31 15:00:00|2248.9|2242.9|2242.9|2236.9|2264.9|2258.9|2241.1|2235.1|1039
1643644800000|2022-01-31 16:00:00|2243.3|2237.3|2243.1|2237.1|2258.1|2252.1|2232.5|2226.5|801
1643648400000|2022-01-31 17:00:00|2243.4|2237.4|2230.4|2224.4|2248.8|2242.8|2228.9|2222.9|459
1643677200000|2022-02-01 01:00:00|2241.4|2235.4|2240|2234|2241.4|2235.4|2238.5|2232.5|22
1643680800000|2022-02-01 02:00:00|2240.3|2234.3|2245.4|2239.4|2245.4|2239.4|2240.3|2234.3|14
1643684400000|2022-02-01 03:00:00|2245.5|2239.5|2246.9|2240.9|2247.8|2241.8|2245.3|2239.3|16
1643688000000|2022-02-01 04:00:00|2246|2240|2247.3|2241.3|2247.3|2241.3|2245.8|2239.8|6
1643691600000|2022-02-01 05:00:00|2247.4|2241.4|2239.9|2233.9|2247.5|2241.5|2238.3|2232.3|60
1643695200000|2022-02-01 06:00:00|2240.3|2234.3|2246.6|2240.6|2247.8|2241.8|2238.9|2232.9|249
1643698800000|2022-02-01 07:00:00|2246.8|2240.8|2245.6|2239.6|2249|2243|2245.6|2239.6|53
1643702400000|2022-02-01 08:00:00|2245.1|2239.1|2248.1|2242.1|2253.4|2247.4|2245.1|2239.1|132
1643706000000|2022-02-01 09:00:00|2248.4|2242.4|2246.6|2240.6|2257.4|2251.4|2244.3|2238.3|171
1643709600000|2022-02-01 10:00:00|2246.4|2240.4|2248.1|2242.1|2248.4|2242.4|2244.6|2238.6|88
1643713200000|2022-02-01 11:00:00|2248.4|2242.4|2244.9|2238.9|2254.1|2248.1|2240.1|2234.1|132
1643716800000|2022-02-01 12:00:00|2244.6|2238.6|2246.8|2240.8|2250.9|2244.9|2238.6|2232.6|308
1643720400000|2022-02-01 13:00:00|2246.9|2240.9|2239.5|2233.5|2251.6|2245.6|2238.8|2232.8|316
1643724000000|2022-02-01 14:00:00|2239.3|2233.3|2240.3|2234.3|2242.3|2236.3|2232.3|2226.3|317
1643727600000|2022-02-01 15:00:00|2239.9|2233.9|2234.5|2228.5|2247.1|2241.1|2232.8|2226.8|252
1643731200000|2022-02-01 16:00:00|2234.4|2228.4|2235.1|2229.1|2240.5|2234.5|2227.5|2221.5|490
1643734800000|2022-02-01 17:00:00|2234.9|2228.9|2239.1|2233.1|2239.1|2233.1|2233|2227|114
1643763600000|2022-02-02 01:00:00|2238.9|2232.9|2244.6|2238.6|2245.5|2239.3|2234.6|2228.6|39
1643767200000|2022-02-02 02:00:00|2244.4|2238.4|2242.4|2236.4|2244.6|2238.6|2241.9|2235.9|45
1643770800000|2022-02-02 03:00:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2239.9|2233.9|22
1643774400000|2022-02-02 04:00:00|2242.1|2236.1|2241.6|2235.6|2243.6|2237.6|2241.6|2235.6|12
1643778000000|2022-02-02 05:00:00|2241.9|2235.9|2238.1|2232.1|2246.1|2240.1|2238.1|2232.1|121
1643781600000|2022-02-02 06:00:00|2237.9|2231.9|2233.9|2227.9|2240.1|2234.1|2233.4|2227.4|167
1643785200000|2022-02-02 07:00:00|2233.6|2227.6|2232.9|2226.9|2235.4|2229.4|2231.1|2225.1|132
1643788800000|2022-02-02 08:00:00|2232.6|2226.6|2239.6|2233.6|2242.1|2236.1|2229.4|2223.4|306
1643792400000|2022-02-02 09:00:00|2239.4|2233.4|2245.8|2239.8|2247.1|2241.1|2237.9|2231.9|325
1643796000000|2022-02-02 10:00:00|2245.4|2239.4|2242.8|2236.8|2245.6|2239.6|2242.4|2236.4|182
1643799600000|2022-02-02 11:00:00|2243|2237|2237.8|2231.8|2244.4|2238.4|2236.5|2230.5|270
1643803200000|2022-02-02 12:00:00|2237.9|2231.9|2231.1|2225.1|2239.5|2233.5|2231|2225|318
1643806800000|2022-02-02 13:00:00|2231.3|2225.3|2221.9|2215.9|2233.1|2227.1|2221.9|2215.9|704
1643810400000|2022-02-02 14:00:00|2222|2216|2213|2207|2224.9|2218.9|2207.5|2201.5|622
1643814000000|2022-02-02 15:00:00|2212.1|2206.1|2233.5|2227.5|2234.3|2228.3|2211.6|2205.6|693
1643817600000|2022-02-02 16:00:00|2233.8|2227.8|2246.6|2240.6|2247|2241|2232.5|2226.5|909
1643821200000|2022-02-02 17:00:00|2246.4|2240.4|2244|2238|2247.1|2241.1|2237.8|2231.8|198
1643850000000|2022-02-03 01:00:00|2237.4|2231.4|2242.6|2236.6|2242.8|2236.8|2235.5|2229.5|66
1643853600000|2022-02-03 02:00:00|2243|2237|2242|2236|2245.5|2239.5|2240.4|2234.4|37
1643857200000|2022-02-03 03:00:00|2242.4|2236.4|2243.1|2237.1|2244.3|2238.3|2242.4|2236.4|32
1643860800000|2022-02-03 04:00:00|2242.4|2236.4|2240.5|2234.5|2242.4|2236.4|2239.6|2233.6|20
1643864400000|2022-02-03 05:00:00|2240.8|2234.8|2241|2235|2243.3|2237.3|2240.5|2234.5|31
1643868000000|2022-02-03 06:00:00|2240.4|2234.4|2235.8|2229.8|2240.6|2234.6|2234.3|2228.3|226
1643871600000|2022-02-03 07:00:00|2235.5|2229.5|2235.8|2229.8|2237.6|2231.6|2234.3|2228.3|125
1643875200000|2022-02-03 08:00:00|2236|2230|2239.9|2233.9|2239.9|2233.9|2225.8|2219.8|319
1643878800000|2022-02-03 09:00:00|2239.5|2233.5|2227.4|2221.4|2241.4|2235.4|2226.5|2220.5|303
1643882400000|2022-02-03 10:00:00|2227.3|2221.3|2223.3|2217.3|2227.9|2221.9|2220.5|2214.5|222
1643886000000|2022-02-03 11:00:00|2223.4|2217.4|2215.9|2209.9|2225|2219|2215.9|2209.9|353
1643889600000|2022-02-03 12:00:00|2216.1|2210.1|2219.1|2213.1|2222.9|2216.9|2214.8|2208.8|494
1643893200000|2022-02-03 13:00:00|2219.4|2213.4|2200.8|2194.8|2220|2214|2197.4|2191.4|899
1643896800000|2022-02-03 14:00:00|2201|2195|2191.6|2185.6|2202.6|2196.6|2189.6|2183.6|789
1643900400000|2022-02-03 15:00:00|2191.4|2185.4|2196.4|2190.4|2200.8|2194.8|2190.9|2184.9|778
1643904000000|2022-02-03 16:00:00|2196.5|2190.5|2198.9|2192.9|2200.1|2194.1|2191.6|2185.6|749
1643907600000|2022-02-03 17:00:00|2198.8|2192.8|2213.8|2207.8|2215.4|2209.4|2196.8|2190.8|245
1643936400000|2022-02-04 01:00:00|2213.4|2207.4|2217.1|2211.1|2220.9|2214.9|2213.4|2207.4|56
1643940000000|2022-02-04 02:00:00|2217.4|2211.4|2216.9|2210.9|2217.9|2211.9|2216.4|2210.4|52
1643943600000|2022-02-04 03:00:00|2216.6|2210.6|2216.4|2210.4|2217.6|2211.6|2215.1|2209.1|48
1643947200000|2022-02-04 04:00:00|2216.1|2210.1|2213.9|2207.9|2216.1|2210.1|2213.1|2207.1|34
1643950800000|2022-02-04 05:00:00|2214.1|2208.1|2208.4|2202.4|2216.4|2210.4|2207.4|2201.4|118
1643954400000|2022-02-04 06:00:00|2208.6|2202.6|2206.9|2200.9|2211.1|2205.1|2206.4|2200.4|256
1643958000000|2022-02-04 07:00:00|2206.6|2200.6|2213.4|2207.4|2222|2216|2206.6|2200.6|292
1643961600000|2022-02-04 08:00:00|2213.8|2207.8|2221.4|2215.4|2221.6|2215.6|2211.5|2205.5|284
1643965200000|2022-02-04 09:00:00|2221|2215|2220|2214|2223.5|2217.5|2219|2213|408
1643968800000|2022-02-04 10:00:00|2219.8|2213.8|2220|2214|2222.6|2216.6|2217.6|2211.6|257
1643972400000|2022-02-04 11:00:00|2219.1|2213.1|2217.9|2211.9|2219.5|2213.5|2217.5|2211.5|350
1643976000000|2022-02-04 12:00:00|2218|2212|2219.6|2213.6|2229.1|2223.1|2217.6|2211.6|349
1643979600000|2022-02-04 13:00:00|2219.4|2213.4|2209.6|2203.6|2221.1|2215.1|2209.1|2203.1|507
1643983200000|2022-02-04 14:00:00|2209.9|2203.9|2202.1|2196.1|2210.9|2204.9|2201.6|2195.6|701
1643986800000|2022-02-04 15:00:00|2202.9|2196.9|2193.4|2187.4|2208.9|2202.9|2191.9|2185.9|689
1643990400000|2022-02-04 16:00:00|2192.9|2186.9|2203.9|2197.9|2204.4|2198.4|2185.9|2179.9|745
1643994000000|2022-02-04 17:00:00|2204.1|2198.1|2216.4|2210.4|2217.6|2211.6|2203.6|2197.6|177
1644195600000|2022-02-07 01:00:00|2218.8|2200|2217.1|2211.1|2226.4|2220.4|2206.1|2200|600
1644199200000|2022-02-07 02:00:00|2216.9|2210.9|2214.1|2208.1|2219.6|2213.6|2214.1|2208.1|213
1644202800000|2022-02-07 03:00:00|2214.4|2208.4|2207.6|2201.6|2214.6|2208.6|2207.6|2201.6|222
1644206400000|2022-02-07 04:00:00|2207.9|2201.9|2208.1|2202.1|2209.1|2203.1|2207.1|2201.1|145
1644210000000|2022-02-07 05:00:00|2207.9|2201.9|2206.9|2200.9|2211.6|2205.6|2206.9|2200.9|257
1644213600000|2022-02-07 06:00:00|2206.6|2200.6|2206.9|2200.9|2210.9|2204.9|2203.1|2197.1|343
1644217200000|2022-02-07 07:00:00|2206.6|2200.6|2205.6|2199.6|2213.1|2207.1|2200.6|2194.6|209
1644220800000|2022-02-07 08:00:00|2205.9|2199.9|2207.8|2201.8|2211.8|2205.8|2201.9|2195.9|246
1644224400000|2022-02-07 09:00:00|2207.9|2201.9|2199.8|2193.8|2210.1|2204.1|2198.6|2192.6|280
1644228000000|2022-02-07 10:00:00|2199.5|2193.5|2194.5|2188.5|2201.1|2195.1|2191.9|2185.9|263
1644231600000|2022-02-07 11:00:00|2194.8|2188.8|2196.9|2190.9|2197.5|2191.5|2193.5|2187.5|208
1644235200000|2022-02-07 12:00:00|2197|2191|2198|2192|2199.3|2193.3|2195.3|2189.3|303
1644238800000|2022-02-07 13:00:00|2197.9|2191.9|2204.1|2198.1|2208.1|2202.1|2190.3|2184.3|772
1644242400000|2022-02-07 14:00:00|2203.9|2197.9|2207.4|2201.4|2207.6|2201.6|2202.9|2196.9|574
1644246000000|2022-02-07 15:00:00|2206.5|2200.5|2200.9|2194.9|2206.9|2200.9|2198.5|2192.5|742
1644249600000|2022-02-07 16:00:00|2201.6|2195.6|2205.3|2199.3|2206.6|2200.6|2193.9|2187.9|805
1644253200000|2022-02-07 17:00:00|2205.4|2199.4|2210|2204|2211.6|2205.6|2204.6|2198.6|275
1644282000000|2022-02-08 01:00:00|2208.5|2202.5|2209.1|2203.1|2209.1|2203.1|2200.5|2194.5|220
1644285600000|2022-02-08 02:00:00|2208.9|2202.9|2205.9|2199.9|2209.1|2203.1|2205.1|2199.1|78
1644289200000|2022-02-08 03:00:00|2205.6|2199.6|2206.6|2200.6|2207.9|2201.9|2205.1|2199.1|314
1644292800000|2022-02-08 04:00:00|2206.9|2200.9|2205.1|2199.1|2207.4|2201.4|2204.9|2198.9|69
1644296400000|2022-02-08 05:00:00|2204.9|2198.9|2204.1|2198.1|2208.9|2202.9|2202.9|2196.9|300
1644300000000|2022-02-08 06:00:00|2203.9|2197.9|2204.6|2198.6|2207.1|2201.1|2202.1|2196.1|265
1644303600000|2022-02-08 07:00:00|2204.4|2198.4|2211.4|2205.4|2211.4|2205.4|2200.6|2194.6|234
1644307200000|2022-02-08 08:00:00|2210.9|2204.9|2203.4|2197.4|2211.4|2205.4|2201.6|2195.6|339
1644310800000|2022-02-08 09:00:00|2203.6|2197.6|2203.9|2197.9|2204.6|2198.6|2199.9|2193.9|231
1644314400000|2022-02-08 10:00:00|2203.6|2197.6|2200.6|2194.6|2207.1|2201.1|2196.4|2190.4|283
1644318000000|2022-02-08 11:00:00|2200.4|2194.4|2198.4|2192.4|2205.3|2199.3|2198.1|2192.1|248
1644321600000|2022-02-08 12:00:00|2198.1|2192.1|2192.4|2186.4|2198.4|2192.4|2191.4|2185.4|304
1644325200000|2022-02-08 13:00:00|2192.6|2186.6|2201.1|2195.1|2207.1|2201.1|2191.1|2185.1|1279
1644328800000|2022-02-08 14:00:00|2201.4|2195.4|2210.4|2204.4|2220.4|2214.4|2201.4|2195.4|765
1644332400000|2022-02-08 15:00:00|2210.6|2204.6|2208.1|2202.1|2213.9|2207.9|2203.6|2197.6|956
1644336000000|2022-02-08 16:00:00|2207.9|2201.9|2209.4|2203.4|2212.9|2206.9|2199.4|2193.4|759
1644339600000|2022-02-08 17:00:00|2209.1|2203.1|2210.6|2204.6|2212.8|2206.8|2208.6|2202.6|128
1644368400000|2022-02-09 01:00:00|2212|2206|2210.9|2204.9|2213.6|2207.6|2207.4|2201.4|183
1644372000000|2022-02-09 02:00:00|2210.6|2204.6|2212.9|2206.9|2214.6|2208.6|2210.6|2204.6|135
1644375600000|2022-02-09 03:00:00|2212.6|2206.6|2217.6|2211.6|2218.5|2212.5|2212.1|2206.1|170
1644379200000|2022-02-09 04:00:00|2217.9|2211.9|2217.6|2211.6|2222.6|2216.6|2217.6|2211.6|63
1644382800000|2022-02-09 05:00:00|2216.6|2210.6|2218.9|2212.9|2222|2216|2216.4|2210.4|150
1644386400000|2022-02-09 06:00:00|2218.6|2212.6|2223.6|2217.6|2224.9|2218.9|2218.1|2212.1|464
1644390000000|2022-02-09 07:00:00|2224.4|2218.4|2214.9|2208.9|2225.1|2219.1|2211.9|2205.9|243
1644393600000|2022-02-09 08:00:00|2214.1|2208.1|2208.6|2202.6|2216.5|2210.5|2208.1|2202.1|275
1644397200000|2022-02-09 09:00:00|2208.4|2202.4|2212.4|2206.4|2213.5|2207.5|2204.1|2198.1|310
1644400800000|2022-02-09 10:00:00|2212.1|2206.1|2213.4|2207.4|2224.9|2218.9|2212.1|2206.1|384
1644404400000|2022-02-09 11:00:00|2213.1|2207.1|2224.1|2218.1|2227.1|2221.1|2211.9|2205.9|278
1644408000000|2022-02-09 12:00:00|2224.4|2218.4|2240.6|2234.6|2241.3|2235.3|2219.1|2213.1|454
1644411600000|2022-02-09 13:00:00|2241|2235|2244.1|2238.1|2248.6|2242.6|2232.1|2226.1|955
1644415200000|2022-02-09 14:00:00|2244.4|2238.4|2253.9|2247.9|2253.9|2247.9|2242.1|2236.1|492
1644418800000|2022-02-09 15:00:00|2254.1|2248.1|2249.6|2243.6|2256.9|2250.9|2241.1|2235.1|726
1644422400000|2022-02-09 16:00:00|2249.9|2243.9|2256.4|2250.4|2257.9|2251.9|2244.9|2238.9|728
1644426000000|2022-02-09 17:00:00|2256.6|2250.6|2266.6|2260.6|2267.1|2261.1|2254.9|2248.9|296
1644454800000|2022-02-10 01:00:00|2259.9|2253.9|2259.1|2253.1|2262.9|2256.9|2255.1|2249.1|229
1644458400000|2022-02-10 02:00:00|2259.4|2253.4|2262.1|2256.1|2262.1|2256.1|2258.4|2252.4|266
1644462000000|2022-02-10 03:00:00|2262.4|2256.4|2260.4|2254.4|2262.4|2256.4|2259.4|2253.4|107
1644465600000|2022-02-10 04:00:00|2260.6|2254.6|2263.6|2257.6|2264.1|2258.1|2260.4|2254.4|65
1644469200000|2022-02-10 05:00:00|2263.9|2257.9|2266.1|2260.1|2268.1|2262.1|2263.1|2257.1|196
1644472800000|2022-02-10 06:00:00|2266.4|2260.4|2275.4|2269.4|2275.9|2269.9|2266.1|2260.1|294
1644476400000|2022-02-10 07:00:00|2275.6|2269.6|2272.4|2266.4|2276.9|2270.9|2272.4|2266.4|158
1644480000000|2022-02-10 08:00:00|2272.1|2266.1|2277.4|2271.4|2279.8|2273.8|2268.5|2262.5|447
1644483600000|2022-02-10 09:00:00|2277.6|2271.6|2270.1|2264.1|2279.9|2273.9|2269.6|2263.6|391
1644487200000|2022-02-10 10:00:00|2269.9|2263.9|2284.9|2278.9|2287.4|2281.4|2269.1|2263.1|512
1644490800000|2022-02-10 11:00:00|2284.6|2278.6|2285.1|2279.1|2292.6|2286.6|2283.1|2277.1|390
1644494400000|2022-02-10 12:00:00|2284.9|2278.9|2281.6|2275.6|2288.1|2282.1|2277.4|2271.4|454
1644498000000|2022-02-10 13:00:00|2281.9|2275.9|2268.6|2262.6|2293|2287|2263.4|2257.4|1796
1644501600000|2022-02-10 14:00:00|2268.9|2262.9|2278.4|2272.4|2279.1|2273.1|2263.6|2257.6|987
1644505200000|2022-02-10 15:00:00|2278.6|2272.6|2268.6|2262.6|2284.6|2278.6|2263.6|2257.6|783
1644508800000|2022-02-10 16:00:00|2269.1|2263.1|2286.1|2280.1|2289.6|2283.6|2269.1|2263.1|598
1644512400000|2022-02-10 17:00:00|2286.4|2280.4|2284.8|2278.8|2287.9|2281.9|2282.6|2276.6|235
1644541200000|2022-02-11 01:00:00|2273.8|2267.8|2271.1|2265.1|2279.6|2273.6|2270.1|2264.1|311
1644544800000|2022-02-11 02:00:00|2270.9|2264.9|2271.4|2265.4|2273.4|2267.4|2268.1|2262.1|147
1644548400000|2022-02-11 03:00:00|2271.6|2265.6|2274.4|2268.4|2275.1|2269.1|2270.6|2264.6|163
1644552000000|2022-02-11 04:00:00|2274.1|2268.1|2268.9|2262.9|2274.9|2268.9|2266.4|2260.4|176
1644555600000|2022-02-11 05:00:00|2268.4|2262.4|2275.9|2269.9|2275.9|2269.9|2267.6|2261.6|288
1644559200000|2022-02-11 06:00:00|2276.1|2270.1|2266.6|2260.6|2279.1|2273.1|2262.9|2256.9|761
1644562800000|2022-02-11 07:00:00|2266.9|2260.9|2252|2246|2268.4|2262.4|2251.4|2245.4|419
1644566400000|2022-02-11 08:00:00|2251.9|2245.9|2266|2260|2266.9|2260.9|2248.5|2242.5|404
1644570000000|2022-02-11 09:00:00|2266.3|2260.3|2265|2259|2271.3|2265.3|2253.8|2247.8|456
1644573600000|2022-02-11 10:00:00|2264.8|2258.8|2275.4|2269.4|2275.4|2269.4|2263.1|2257.1|270
1644577200000|2022-02-11 11:00:00|2275.5|2269.5|2277.9|2271.9|2285.6|2279.6|2273.4|2267.4|370
1644580800000|2022-02-11 12:00:00|2277.6|2271.6|2280.8|2274.8|2281.6|2275.6|2273.6|2267.6|436
1644584400000|2022-02-11 13:00:00|2280.4|2274.4|2277.9|2271.9|2286.6|2280.6|2269.9|2263.9|1062
1644588000000|2022-02-11 14:00:00|2277.6|2271.6|2287.6|2281.6|2289.6|2283.6|2277.4|2271.4|612
1644591600000|2022-02-11 15:00:00|2287.1|2281.1|2285.9|2279.9|2290.4|2284.4|2284.6|2278.6|518
1644595200000|2022-02-11 16:00:00|2286.1|2280.1|2280.4|2274.4|2287.6|2281.6|2272.9|2266.9|859
1644598800000|2022-02-11 17:00:00|2280|2274|2275.4|2269.4|2280|2274|2271.8|2265.8|324
1644800400000|2022-02-14 01:00:00|2291.3|2272.5|2287.6|2281.6|2291.3|2281.6|2281.5|2272.5|315
1644804000000|2022-02-14 02:00:00|2287.5|2281.5|2289.5|2283.5|2289.8|2283.8|2286.4|2280.4|876
1644807600000|2022-02-14 03:00:00|2289.1|2283.1|2284.6|2278.6|2290|2284|2284.4|2278.4|150
1644811200000|2022-02-14 04:00:00|2284.8|2278.8|2283.6|2277.6|2284.8|2278.8|2283.6|2277.6|16
1644814800000|2022-02-14 05:00:00|2283.9|2277.9|2283.1|2277.1|2284.5|2278.5|2281.6|2275.6|468
1644818400000|2022-02-14 06:00:00|2283.3|2277.3|2284.5|2278.5|2287.9|2281.9|2277|2271|666
1644822000000|2022-02-14 07:00:00|2284.4|2278.4|2280.9|2274.9|2284.4|2278.4|2272.9|2266.9|480
1644825600000|2022-02-14 08:00:00|2279.5|2273.5|2278.6|2272.6|2279.5|2273.5|2266.6|2260.6|607
1644829200000|2022-02-14 09:00:00|2278.4|2272.4|2289.4|2283.4|2291|2285|2275.1|2269.1|456
1644832800000|2022-02-14 10:00:00|2289.1|2283.1|2289.6|2283.6|2291.6|2285.6|2288.1|2282.1|268
1644836400000|2022-02-14 11:00:00|2289.4|2283.4|2278.9|2272.9|2292.1|2286.1|2278.9|2272.9|461
1644840000000|2022-02-14 12:00:00|2280|2274|2287.1|2281.1|2290.9|2284.9|2277.3|2271.3|619
1644843600000|2022-02-14 13:00:00|2287.4|2281.4|2269.6|2263.6|2288.1|2282.1|2269.6|2263.6|1098
1644847200000|2022-02-14 14:00:00|2269.4|2263.4|2279.4|2273.4|2281.9|2275.9|2269.4|2263.4|846
1644850800000|2022-02-14 15:00:00|2279.1|2273.1|2276.4|2270.4|2283.9|2277.9|2275.6|2269.6|727
1644854400000|2022-02-14 16:00:00|2276.6|2270.6|2294.4|2288.4|2295.6|2289.6|2275.4|2269.4|686
1644858000000|2022-02-14 17:00:00|2293.4|2287.4|2293.9|2287.9|2294.4|2288.4|2290.6|2284.6|371
1644886800000|2022-02-15 01:00:00|2295.8|2289.8|2293.4|2287.4|2300|2294|2287.8|2281.8|527
1644890400000|2022-02-15 02:00:00|2293.6|2287.6|2288.6|2282.6|2294.9|2288.9|2286.4|2280.4|412
1644894000000|2022-02-15 03:00:00|2288.9|2282.9|2290.1|2284.1|2290.6|2284.6|2285.9|2279.9|459
1644897600000|2022-02-15 04:00:00|2290.4|2284.4|2291.9|2285.9|2292.4|2286.4|2290.1|2284.1|308
1644901200000|2022-02-15 05:00:00|2291.6|2285.6|2291.4|2285.4|2292.9|2286.9|2282.4|2276.4|439
1644904800000|2022-02-15 06:00:00|2291.6|2285.6|2292.6|2286.6|2292.6|2286.6|2285.4|2279.4|631
1644908400000|2022-02-15 07:00:00|2292.4|2286.4|2301.6|2295.6|2301.9|2295.9|2292.4|2286.4|148
1644912000000|2022-02-15 08:00:00|2301.1|2295.1|2310.6|2304.6|2311.6|2305.6|2297.1|2291.1|748
1644915600000|2022-02-15 09:00:00|2310.5|2304.5|2316.8|2310.8|2317.6|2311.6|2309.1|2303.1|514
1644919200000|2022-02-15 10:00:00|2316.9|2310.9|2310.1|2304.1|2317.4|2311.4|2305.1|2299.1|464
1644922800000|2022-02-15 11:00:00|2310|2304|2303.5|2297.5|2310.3|2304.3|2299|2293|585
1644926400000|2022-02-15 12:00:00|2303.3|2297.3|2309.8|2303.8|2310.1|2304.1|2300.9|2294.9|608
1644930000000|2022-02-15 13:00:00|2310.1|2304.1|2308.5|2302.5|2310.1|2304.1|2303.6|2297.6|1298
1644933600000|2022-02-15 14:00:00|2308|2302|2309.6|2303.6|2311.5|2305.5|2302.4|2296.4|836
1644937200000|2022-02-15 15:00:00|2309.5|2303.5|2313.3|2307.3|2313.8|2307.8|2299.6|2293.6|668
1644940800000|2022-02-15 16:00:00|2312.5|2306.5|2305|2299|2313.9|2307.9|2299.3|2293.3|1019
1644944400000|2022-02-15 17:00:00|2305.3|2299.3|2306.3|2300.3|2307.6|2301.6|2301.8|2295.8|294
1644973200000|2022-02-16 01:00:00|2307|2301|2301.8|2295.8|2307|2301|2300.3|2294.3|319
1644976800000|2022-02-16 02:00:00|2301.6|2295.6|2301.6|2295.6|2303|2297|2300.1|2294.1|457
1644980400000|2022-02-16 03:00:00|2301.4|2295.4|2302.1|2296.1|2302.5|2296.5|2301.4|2295.4|63
1644984000000|2022-02-16 04:00:00|2301.9|2295.9|2302.6|2296.6|2303.8|2297.8|2301.9|2295.9|80
1644987600000|2022-02-16 05:00:00|2302.4|2296.4|2303.6|2297.6|2307|2301|2302.1|2296.1|220
1644991200000|2022-02-16 06:00:00|2303.5|2297.5|2302.1|2296.1|2304.4|2298.4|2301.6|2295.6|290
1644994800000|2022-02-16 07:00:00|2302.4|2296.4|2323.1|2317.1|2323.6|2317.6|2302|2296|385
1644998400000|2022-02-16 08:00:00|2323.3|2317.3|2326.1|2320.1|2327.4|2321.4|2318.9|2312.9|356
1645002000000|2022-02-16 09:00:00|2326|2320|2329|2323|2329.4|2323.4|2321|2315|356
1645005600000|2022-02-16 10:00:00|2329.1|2323.1|2328.6|2322.6|2330.5|2324.5|2320.3|2314.3|337
1645009200000|2022-02-16 11:00:00|2327.6|2321.6|2325|2319|2327.6|2321.6|2320.4|2314.4|232
1645012800000|2022-02-16 12:00:00|2325.3|2319.3|2326.8|2320.8|2330.3|2324.3|2324.6|2318.6|379
1645016400000|2022-02-16 13:00:00|2326.5|2320.5|2323.8|2317.8|2328.1|2322.1|2320.6|2314.6|1235
1645020000000|2022-02-16 14:00:00|2323.5|2317.5|2329.3|2323.3|2330.3|2324.3|2321.8|2315.8|484
1645023600000|2022-02-16 15:00:00|2329|2323|2331.4|2325.4|2335.6|2329.6|2326.6|2320.6|472
1645027200000|2022-02-16 16:00:00|2331.5|2325.5|2346.3|2340.3|2347.5|2341.5|2331|2325|675
1645030800000|2022-02-16 17:00:00|2346.5|2340.5|2351.4|2345.4|2352.4|2346.4|2346.3|2340.3|339
1645059600000|2022-02-17 01:00:00|2348.4|2342.4|2333.6|2327.6|2349.9|2343.9|2333.6|2327.6|560
1645063200000|2022-02-17 02:00:00|2333.5|2327.5|2335.4|2329.4|2338.4|2332.4|2333.5|2327.5|460
1645066800000|2022-02-17 03:00:00|2335.1|2329.1|2330.1|2324.1|2336.1|2330.1|2329.5|2323.5|921
1645070400000|2022-02-17 04:00:00|2329.9|2323.9|2331.4|2325.4|2332.9|2326.9|2328.4|2322.4|419
1645074000000|2022-02-17 05:00:00|2331.6|2325.6|2333.1|2327.1|2333.6|2327.6|2330.4|2324.4|279
1645077600000|2022-02-17 06:00:00|2333|2327|2335.5|2329.5|2337.9|2331.9|2332.6|2326.6|445
1645081200000|2022-02-17 07:00:00|2335.4|2329.4|2339.3|2333.3|2339.5|2333.5|2330.6|2324.6|234
1645084800000|2022-02-17 08:00:00|2339.4|2333.4|2330.3|2324.3|2340.8|2334.8|2323.9|2317.9|415
1645088400000|2022-02-17 09:00:00|2330.5|2324.5|2333|2327|2336.9|2330.9|2328|2322|470
1645092000000|2022-02-17 10:00:00|2332.8|2326.8|2334|2328|2337.1|2331.1|2327.9|2321.9|327
1645095600000|2022-02-17 11:00:00|2333.8|2327.8|2341.1|2335.1|2341.1|2335.1|2332.5|2326.5|354
1645099200000|2022-02-17 12:00:00|2340.9|2334.9|2337.3|2331.3|2341.6|2335.6|2329.8|2323.8|450
1645102800000|2022-02-17 13:00:00|2337|2331|2338.6|2332.6|2345.1|2339.1|2332.5|2326.5|1237
1645106400000|2022-02-17 14:00:00|2338.5|2332.5|2336.6|2330.6|2343.5|2337.5|2335.4|2329.4|868
1645110000000|2022-02-17 15:00:00|2336.8|2330.8|2344.8|2338.8|2346.3|2340.3|2333|2327|1013
1645113600000|2022-02-17 16:00:00|2345|2339|2352.4|2346.4|2354.6|2348.6|2344.1|2338.1|854
1645117200000|2022-02-17 17:00:00|2352.1|2346.1|2340.1|2334.1|2352.4|2346.4|2338.8|2332.8|286
1645146000000|2022-02-18 01:00:00|2342.4|2336.4|2347.9|2341.9|2349.6|2343.6|2339.6|2333.6|142
1645149600000|2022-02-18 02:00:00|2348.4|2342.4|2349.9|2343.9|2351.4|2345.4|2347.9|2341.9|413
1645153200000|2022-02-18 03:00:00|2350.1|2344.1|2343.4|2337.4|2350.9|2344.9|2343.1|2337.1|240
1645156800000|2022-02-18 04:00:00|2343.6|2337.6|2343.9|2337.9|2345.1|2339.1|2343.6|2337.6|114
1645160400000|2022-02-18 05:00:00|2344.1|2338.1|2347.9|2341.9|2347.9|2341.9|2343.4|2337.4|339
1645164000000|2022-02-18 06:00:00|2347.1|2341.1|2346.4|2340.4|2352.6|2346.6|2346.1|2340.1|464
1645167600000|2022-02-18 07:00:00|2346.1|2340.1|2345.8|2339.8|2348.6|2342.6|2344.4|2338.4|239
1645171200000|2022-02-18 08:00:00|2346|2340|2352.8|2346.8|2357.5|2351.5|2344.3|2338.3|369
1645174800000|2022-02-18 09:00:00|2352.9|2346.9|2351.4|2345.4|2354.6|2348.6|2350.3|2344.3|299
1645178400000|2022-02-18 10:00:00|2351.5|2345.5|2353.5|2347.5|2355.3|2349.3|2350.3|2344.3|273
1645182000000|2022-02-18 11:00:00|2353.4|2347.4|2354.8|2348.8|2356.4|2350.4|2352.1|2346.1|281
1645185600000|2022-02-18 12:00:00|2354.9|2348.9|2349.1|2343.1|2356|2350|2348|2342|366
1645189200000|2022-02-18 13:00:00|2348.9|2342.9|2341.1|2335.1|2350|2344|2334.6|2328.6|2415
1645192800000|2022-02-18 14:00:00|2341.4|2335.4|2345.6|2339.6|2347.6|2341.6|2335.9|2329.9|754
1645196400000|2022-02-18 15:00:00|2345.9|2339.9|2349.6|2343.6|2352.1|2346.1|2339.6|2333.6|874
1645200000000|2022-02-18 16:00:00|2349.4|2343.4|2341.9|2335.9|2353.4|2347.4|2341.9|2335.9|1025
1645203600000|2022-02-18 17:00:00|2341.6|2335.6|2338.6|2332.6|2343.4|2337.4|2338.5|2332.5|662
1645405200000|2022-02-21 01:00:00|2338.8|2320|2331.6|2325.6|2338.8|2328.9|2325.9|2319.9|544
1645408800000|2022-02-21 02:00:00|2331.4|2325.4|2327.4|2321.4|2332.1|2326.1|2327.1|2321.1|366
1645412400000|2022-02-21 03:00:00|2327.1|2321.1|2325.9|2319.9|2329.1|2323.1|2325.9|2319.9|417
1645416000000|2022-02-21 04:00:00|2326.1|2320.1|2321.4|2315.4|2326.4|2320.4|2320.9|2314.9|147
1645419600000|2022-02-21 05:00:00|2321.6|2315.6|2320.6|2314.6|2323.9|2317.9|2319.9|2313.9|299
1645423200000|2022-02-21 06:00:00|2320.4|2314.4|2324.1|2318.1|2327.1|2321.1|2319.6|2313.6|603
1645426800000|2022-02-21 07:00:00|2324.4|2318.4|2330.6|2324.6|2332.9|2326.9|2321.6|2315.6|440
1645430400000|2022-02-21 08:00:00|2330.9|2324.9|2332.8|2326.8|2333|2327|2323.8|2317.8|307
1645434000000|2022-02-21 09:00:00|2333|2327|2347.5|2341.5|2349.9|2343.9|2333|2327|413
1645437600000|2022-02-21 10:00:00|2347.3|2341.3|2349|2343|2349.3|2343.3|2342.3|2336.3|218
1645441200000|2022-02-21 11:00:00|2349.3|2343.3|2341.9|2335.9|2350.3|2344.3|2340.3|2334.3|326
1645444800000|2022-02-21 12:00:00|2342|2336|2336.5|2330.5|2345.1|2339.1|2335.5|2329.5|445
1645448400000|2022-02-21 13:00:00|2336.3|2330.3|2344.9|2338.9|2345.3|2339.3|2331.3|2325.3|984
1645452000000|2022-02-21 14:00:00|2344.6|2338.6|2336.9|2330.9|2345.8|2339.8|2336|2330|447
1645455600000|2022-02-21 15:00:00|2336.8|2330.8|2344.3|2338.3|2345.3|2339.3|2332.8|2326.8|532
1645459200000|2022-02-21 16:00:00|2344.6|2338.6|2329.9|2323.9|2347.3|2341.3|2325.8|2319.8|671
1645462800000|2022-02-21 17:00:00|2329.6|2323.6|2320.6|2314.6|2341|2332.3|2319.5|2313.5|195
1645491600000|2022-02-22 01:00:00|2328.5|2322.5|2336.4|2330.4|2340.1|2334.1|2327.5|2321.5|889
1645495200000|2022-02-22 02:00:00|2336.6|2330.6|2334.8|2328.8|2337.1|2331.1|2331.1|2325.1|548
1645498800000|2022-02-22 03:00:00|2334.9|2328.9|2334.6|2328.6|2337.4|2331.4|2334.1|2328.1|417
1645502400000|2022-02-22 04:00:00|2334.4|2328.4|2334|2328|2336.4|2330.4|2332.6|2326.6|63
1645506000000|2022-02-22 05:00:00|2333.9|2327.9|2333.8|2327.8|2336.3|2330.3|2330.1|2324.1|207
1645509600000|2022-02-22 06:00:00|2333.6|2327.6|2328.5|2322.5|2333.6|2327.6|2324.1|2318.1|634
1645513200000|2022-02-22 07:00:00|2328.8|2322.8|2316.3|2310.3|2330.9|2324.9|2316|2310|378
1645516800000|2022-02-22 08:00:00|2315.6|2309.6|2329.5|2323.5|2330.8|2324.8|2308.6|2302.6|523
1645520400000|2022-02-22 09:00:00|2329.8|2323.8|2333.8|2327.8|2336.8|2330.8|2327.8|2321.8|283
1645524000000|2022-02-22 10:00:00|2333.5|2327.5|2334.3|2328.3|2340.3|2334.3|2333.3|2327.3|151
1645527600000|2022-02-22 11:00:00|2334|2328|2327|2321|2334|2328|2325.3|2319.3|256
1645531200000|2022-02-22 12:00:00|2327.3|2321.3|2334.3|2328.3|2334.8|2328.8|2321.5|2315.5|371
1645534800000|2022-02-22 13:00:00|2334.5|2328.5|2346.3|2340.3|2348.4|2342.4|2333.9|2327.9|862
1645538400000|2022-02-22 14:00:00|2346|2340|2350|2344|2350.5|2344.5|2343.5|2337.5|462
1645542000000|2022-02-22 15:00:00|2349.8|2343.8|2340|2334|2349.8|2343.8|2335.3|2329.3|866
1645545600000|2022-02-22 16:00:00|2340.3|2334.3|2340.8|2334.8|2347.1|2341.1|2335.8|2329.8|968
1645549200000|2022-02-22 17:00:00|2340.5|2334.5|2345.1|2339.1|2345.1|2339.1|2339.8|2333.8|209
1645578000000|2022-02-23 01:00:00|2347.9|2341.9|2342.1|2336.1|2348.6|2342.6|2341.5|2335.5|604
1645581600000|2022-02-23 02:00:00|2342.4|2336.4|2343.1|2337.1|2343.6|2337.6|2341.6|2335.6|275
1645585200000|2022-02-23 03:00:00|2343.3|2337.3|2341.9|2335.9|2343.5|2337.5|2341.8|2335.8|189
1645588800000|2022-02-23 04:00:00|2342.1|2336.1|2344.5|2338.5|2344.6|2338.6|2341.4|2335.4|158
1645592400000|2022-02-23 05:00:00|2344.8|2338.8|2347|2341|2348.4|2342.4|2343.6|2337.6|260
1645596000000|2022-02-23 06:00:00|2347.1|2341.1|2347.6|2341.6|2349.4|2343.4|2347|2341|359
1645599600000|2022-02-23 07:00:00|2347.9|2341.9|2342.4|2336.4|2349.9|2343.9|2341.9|2335.9|182
1645603200000|2022-02-23 08:00:00|2342.5|2336.5|2353|2347|2354.8|2348.8|2340.4|2334.4|367
1645606800000|2022-02-23 09:00:00|2352.9|2346.9|2346.1|2340.1|2354.8|2348.8|2342.3|2336.3|491
1645610400000|2022-02-23 10:00:00|2346|2340|2347.9|2341.9|2349|2343|2341.8|2335.8|245
1645614000000|2022-02-23 11:00:00|2347.5|2341.5|2344.5|2338.5|2348.9|2342.9|2341.8|2335.8|371
1645617600000|2022-02-23 12:00:00|2344.6|2338.6|2349.3|2343.3|2349.6|2343.6|2344.3|2338.3|305
1645621200000|2022-02-23 13:00:00|2349.1|2343.1|2344|2338|2351.8|2345.8|2336.8|2330.8|909
1645624800000|2022-02-23 14:00:00|2343.8|2337.8|2346.3|2340.3|2349.8|2343.8|2341.8|2335.8|726
1645628400000|2022-02-23 15:00:00|2346|2340|2331.3|2325.3|2346.3|2340.3|2330.5|2324.5|896
1645632000000|2022-02-23 16:00:00|2331.5|2325.5|2339.8|2333.8|2342.8|2336.8|2329.5|2323.5|750
1645635600000|2022-02-23 17:00:00|2340|2334|2349.1|2343.1|2350.5|2344.5|2338.6|2332.6|543
1645664400000|2022-02-24 01:00:00|2343.3|2337.3|2346.4|2340.4|2347.6|2341.6|2339.9|2333.9|2127
1645668000000|2022-02-24 02:00:00|2346.9|2340.9|2345.4|2339.4|2347.9|2341.9|2343.9|2337.9|1674
1645671600000|2022-02-24 03:00:00|2345.3|2339.3|2343.9|2337.9|2349.9|2343.9|2340.8|2334.8|935
1645675200000|2022-02-24 04:00:00|2343.6|2337.6|2344.1|2338.1|2344.9|2338.9|2343|2337|366
1645678800000|2022-02-24 05:00:00|2343.9|2337.9|2348.4|2342.4|2349.6|2343.6|2342|2336|1011
1645682400000|2022-02-24 06:00:00|2348.9|2342.9|2354.6|2348.6|2355.5|2349.5|2345.4|2339.4|620
1645686000000|2022-02-24 07:00:00|2354.9|2348.9|2360.1|2354.1|2360.1|2354.1|2352.3|2346.3|417
1645689600000|2022-02-24 08:00:00|2360.3|2354.3|2364.3|2358.3|2381.5|2375.5|2360.3|2354.3|556
1645693200000|2022-02-24 09:00:00|2362.8|2356.8|2378|2372|2379.3|2373.3|2362.5|2356.5|414
1645696800000|2022-02-24 10:00:00|2377.8|2371.8|2385|2379|2385.3|2379.3|2372.5|2366.5|423
1645700400000|2022-02-24 11:00:00|2384.8|2378.8|2380|2374|2384.8|2378.8|2370.3|2364.3|614
1645704000000|2022-02-24 12:00:00|2379.8|2373.8|2367.8|2361.8|2385.3|2379.3|2365.3|2359.3|774
1645707600000|2022-02-24 13:00:00|2368|2362|2368|2362|2371.8|2365.8|2363.3|2357.3|1158
1645711200000|2022-02-24 14:00:00|2367.8|2361.8|2360.8|2354.8|2368.8|2362.8|2357.3|2351.3|788
1645714800000|2022-02-24 15:00:00|2361|2355|2353.3|2347.3|2370.3|2364.3|2347|2341|670
1645718400000|2022-02-24 16:00:00|2353|2347|2352|2346|2354.3|2348.3|2344.5|2338.5|858
1645722000000|2022-02-24 17:00:00|2352.3|2346.3|2338.9|2332.9|2352.3|2346.3|2337.9|2331.9|613
1645750800000|2022-02-25 01:00:00|2347|2341|2357.8|2351.8|2359.3|2353.3|2346.8|2340.8|905
1645754400000|2022-02-25 02:00:00|2357.5|2351.5|2357.8|2351.8|2358.8|2352.8|2353.3|2347.3|1338
1645758000000|2022-02-25 03:00:00|2357.5|2351.5|2364.8|2358.8|2364.8|2358.8|2357.3|2351.3|568
1645761600000|2022-02-25 04:00:00|2364.5|2358.5|2359.8|2353.8|2365|2359|2357.3|2351.3|178
1645765200000|2022-02-25 05:00:00|2359.5|2353.5|2360.3|2354.3|2363.5|2357.5|2357.3|2351.3|1461
1645768800000|2022-02-25 06:00:00|2359.3|2353.3|2369.3|2363.3|2370|2364|2357.8|2351.8|802
1645772400000|2022-02-25 07:00:00|2369|2363|2360.5|2354.5|2369.5|2363.5|2360.5|2354.5|496
1645776000000|2022-02-25 08:00:00|2359.3|2353.3|2353.8|2347.8|2361|2355|2347.4|2341.4|704
1645779600000|2022-02-25 09:00:00|2353.5|2347.5|2363.8|2357.8|2369.5|2363.5|2352|2346|450
1645783200000|2022-02-25 10:00:00|2364|2358|2372.8|2366.8|2372.8|2366.8|2362.8|2356.8|377
1645786800000|2022-02-25 11:00:00|2372.5|2366.5|2370|2364|2372.5|2366.5|2366.8|2360.8|276
1645790400000|2022-02-25 12:00:00|2369.8|2363.8|2370.3|2364.3|2372.3|2366.3|2361.5|2355.5|458
1645794000000|2022-02-25 13:00:00|2370|2364|2366.8|2360.8|2371.5|2365.5|2355.5|2349.5|1239
1645797600000|2022-02-25 14:00:00|2366.5|2360.5|2370|2364|2370.3|2364.3|2363.5|2357.5|889
1645801200000|2022-02-25 15:00:00|2370.3|2364.3|2366.3|2360.3|2374.5|2368.5|2361.5|2355.5|865
1645804800000|2022-02-25 16:00:00|2366|2360|2363.3|2357.3|2375.5|2369.5|2363.3|2357.3|783
1645808400000|2022-02-25 17:00:00|2363.5|2357.5|2366.9|2360.9|2369|2363|2361.3|2355.3|306
1645405200000|2022-02-21 01:00:00|2338.8|2320|2331.6|2325.6|2338.8|2328.9|2325.9|2319.9|544
1645408800000|2022-02-21 02:00:00|2331.4|2325.4|2327.4|2321.4|2332.1|2326.1|2327.1|2321.1|366
1645412400000|2022-02-21 03:00:00|2327.1|2321.1|2325.9|2319.9|2329.1|2323.1|2325.9|2319.9|417
1645416000000|2022-02-21 04:00:00|2326.1|2320.1|2321.4|2315.4|2326.4|2320.4|2320.9|2314.9|147
1645419600000|2022-02-21 05:00:00|2321.6|2315.6|2320.6|2314.6|2323.9|2317.9|2319.9|2313.9|299
1645423200000|2022-02-21 06:00:00|2320.4|2314.4|2324.1|2318.1|2327.1|2321.1|2319.6|2313.6|603
1645426800000|2022-02-21 07:00:00|2324.4|2318.4|2330.6|2324.6|2332.9|2326.9|2321.6|2315.6|440
1645430400000|2022-02-21 08:00:00|2330.9|2324.9|2332.8|2326.8|2333|2327|2323.8|2317.8|307
1645434000000|2022-02-21 09:00:00|2333|2327|2347.5|2341.5|2349.9|2343.9|2333|2327|413
1645437600000|2022-02-21 10:00:00|2347.3|2341.3|2349|2343|2349.3|2343.3|2342.3|2336.3|218
1645441200000|2022-02-21 11:00:00|2349.3|2343.3|2341.9|2335.9|2350.3|2344.3|2340.3|2334.3|326
1645444800000|2022-02-21 12:00:00|2342|2336|2336.5|2330.5|2345.1|2339.1|2335.5|2329.5|445
1645448400000|2022-02-21 13:00:00|2336.3|2330.3|2344.9|2338.9|2345.3|2339.3|2331.3|2325.3|984
1645452000000|2022-02-21 14:00:00|2344.6|2338.6|2336.9|2330.9|2345.8|2339.8|2336|2330|447
1645455600000|2022-02-21 15:00:00|2336.8|2330.8|2344.3|2338.3|2345.3|2339.3|2332.8|2326.8|532
1645459200000|2022-02-21 16:00:00|2344.6|2338.6|2329.9|2323.9|2347.3|2341.3|2325.8|2319.8|671
1645462800000|2022-02-21 17:00:00|2329.6|2323.6|2320.6|2314.6|2341|2332.3|2319.5|2313.5|195
1645491600000|2022-02-22 01:00:00|2328.5|2322.5|2336.4|2330.4|2340.1|2334.1|2327.5|2321.5|889
1645495200000|2022-02-22 02:00:00|2336.6|2330.6|2334.8|2328.8|2337.1|2331.1|2331.1|2325.1|548
1645498800000|2022-02-22 03:00:00|2334.9|2328.9|2334.6|2328.6|2337.4|2331.4|2334.1|2328.1|417
1645502400000|2022-02-22 04:00:00|2334.4|2328.4|2334|2328|2336.4|2330.4|2332.6|2326.6|63
1645506000000|2022-02-22 05:00:00|2333.9|2327.9|2333.8|2327.8|2336.3|2330.3|2330.1|2324.1|207
1645509600000|2022-02-22 06:00:00|2333.6|2327.6|2328.5|2322.5|2333.6|2327.6|2324.1|2318.1|634
1645513200000|2022-02-22 07:00:00|2328.8|2322.8|2316.3|2310.3|2330.9|2324.9|2316|2310|378
1645516800000|2022-02-22 08:00:00|2315.6|2309.6|2329.5|2323.5|2330.8|2324.8|2308.6|2302.6|523
1645520400000|2022-02-22 09:00:00|2329.8|2323.8|2333.8|2327.8|2336.8|2330.8|2327.8|2321.8|283
1645524000000|2022-02-22 10:00:00|2333.5|2327.5|2334.3|2328.3|2340.3|2334.3|2333.3|2327.3|151
1645527600000|2022-02-22 11:00:00|2334|2328|2327|2321|2334|2328|2325.3|2319.3|256
1645531200000|2022-02-22 12:00:00|2327.3|2321.3|2334.3|2328.3|2334.8|2328.8|2321.5|2315.5|371
1645534800000|2022-02-22 13:00:00|2334.5|2328.5|2346.3|2340.3|2348.4|2342.4|2333.9|2327.9|862
1645538400000|2022-02-22 14:00:00|2346|2340|2350|2344|2350.5|2344.5|2343.5|2337.5|462
1645542000000|2022-02-22 15:00:00|2349.8|2343.8|2340|2334|2349.8|2343.8|2335.3|2329.3|866
1645545600000|2022-02-22 16:00:00|2340.3|2334.3|2340.8|2334.8|2347.1|2341.1|2335.8|2329.8|968
1645549200000|2022-02-22 17:00:00|2340.5|2334.5|2345.1|2339.1|2345.1|2339.1|2339.8|2333.8|209
1645578000000|2022-02-23 01:00:00|2347.9|2341.9|2342.1|2336.1|2348.6|2342.6|2341.5|2335.5|604
1645581600000|2022-02-23 02:00:00|2342.4|2336.4|2343.1|2337.1|2343.6|2337.6|2341.6|2335.6|275
1645585200000|2022-02-23 03:00:00|2343.3|2337.3|2341.9|2335.9|2343.5|2337.5|2341.8|2335.8|189
1645588800000|2022-02-23 04:00:00|2342.1|2336.1|2344.5|2338.5|2344.6|2338.6|2341.4|2335.4|158
1645592400000|2022-02-23 05:00:00|2344.8|2338.8|2347|2341|2348.4|2342.4|2343.6|2337.6|260
1645596000000|2022-02-23 06:00:00|2347.1|2341.1|2347.6|2341.6|2349.4|2343.4|2347|2341|359
1645599600000|2022-02-23 07:00:00|2347.9|2341.9|2342.4|2336.4|2349.9|2343.9|2341.9|2335.9|182
1645603200000|2022-02-23 08:00:00|2342.5|2336.5|2353|2347|2354.8|2348.8|2340.4|2334.4|367
1645606800000|2022-02-23 09:00:00|2352.9|2346.9|2346.1|2340.1|2354.8|2348.8|2342.3|2336.3|491
1645610400000|2022-02-23 10:00:00|2346|2340|2347.9|2341.9|2349|2343|2341.8|2335.8|245
1645614000000|2022-02-23 11:00:00|2347.5|2341.5|2344.5|2338.5|2348.9|2342.9|2341.8|2335.8|371
1645617600000|2022-02-23 12:00:00|2344.6|2338.6|2349.3|2343.3|2349.6|2343.6|2344.3|2338.3|305
1645621200000|2022-02-23 13:00:00|2349.1|2343.1|2344|2338|2351.8|2345.8|2336.8|2330.8|909
1645624800000|2022-02-23 14:00:00|2343.8|2337.8|2346.3|2340.3|2349.8|2343.8|2341.8|2335.8|726
1645628400000|2022-02-23 15:00:00|2346|2340|2331.3|2325.3|2346.3|2340.3|2330.5|2324.5|896
1645632000000|2022-02-23 16:00:00|2331.5|2325.5|2339.8|2333.8|2342.8|2336.8|2329.5|2323.5|750
1645635600000|2022-02-23 17:00:00|2340|2334|2349.1|2343.1|2350.5|2344.5|2338.6|2332.6|543
1645664400000|2022-02-24 01:00:00|2343.3|2337.3|2346.4|2340.4|2347.6|2341.6|2339.9|2333.9|2127
1645668000000|2022-02-24 02:00:00|2346.9|2340.9|2345.4|2339.4|2347.9|2341.9|2343.9|2337.9|1674
1645671600000|2022-02-24 03:00:00|2345.3|2339.3|2343.9|2337.9|2349.9|2343.9|2340.8|2334.8|935
1645675200000|2022-02-24 04:00:00|2343.6|2337.6|2344.1|2338.1|2344.9|2338.9|2343|2337|366
1645678800000|2022-02-24 05:00:00|2343.9|2337.9|2348.4|2342.4|2349.6|2343.6|2342|2336|1011
1645682400000|2022-02-24 06:00:00|2348.9|2342.9|2354.6|2348.6|2355.5|2349.5|2345.4|2339.4|620
1645686000000|2022-02-24 07:00:00|2354.9|2348.9|2360.1|2354.1|2360.1|2354.1|2352.3|2346.3|417
1645689600000|2022-02-24 08:00:00|2360.3|2354.3|2364.3|2358.3|2381.5|2375.5|2360.3|2354.3|556
1645693200000|2022-02-24 09:00:00|2362.8|2356.8|2378|2372|2379.3|2373.3|2362.5|2356.5|414
1645696800000|2022-02-24 10:00:00|2377.8|2371.8|2385|2379|2385.3|2379.3|2372.5|2366.5|423
1645700400000|2022-02-24 11:00:00|2384.8|2378.8|2380|2374|2384.8|2378.8|2370.3|2364.3|614
1645704000000|2022-02-24 12:00:00|2379.8|2373.8|2367.8|2361.8|2385.3|2379.3|2365.3|2359.3|774
1645707600000|2022-02-24 13:00:00|2368|2362|2368|2362|2371.8|2365.8|2363.3|2357.3|1158
1645711200000|2022-02-24 14:00:00|2367.8|2361.8|2360.8|2354.8|2368.8|2362.8|2357.3|2351.3|788
1645714800000|2022-02-24 15:00:00|2361|2355|2353.3|2347.3|2370.3|2364.3|2347|2341|670
1645718400000|2022-02-24 16:00:00|2353|2347|2352|2346|2354.3|2348.3|2344.5|2338.5|858
1645722000000|2022-02-24 17:00:00|2352.3|2346.3|2338.9|2332.9|2352.3|2346.3|2337.9|2331.9|613
1645750800000|2022-02-25 01:00:00|2347|2341|2357.8|2351.8|2359.3|2353.3|2346.8|2340.8|905
1645754400000|2022-02-25 02:00:00|2357.5|2351.5|2357.8|2351.8|2358.8|2352.8|2353.3|2347.3|1338
1645758000000|2022-02-25 03:00:00|2357.5|2351.5|2364.8|2358.8|2364.8|2358.8|2357.3|2351.3|568
1645761600000|2022-02-25 04:00:00|2364.5|2358.5|2359.8|2353.8|2365|2359|2357.3|2351.3|178
1645765200000|2022-02-25 05:00:00|2359.5|2353.5|2360.3|2354.3|2363.5|2357.5|2357.3|2351.3|1461
1645768800000|2022-02-25 06:00:00|2359.3|2353.3|2369.3|2363.3|2370|2364|2357.8|2351.8|802
1645772400000|2022-02-25 07:00:00|2369|2363|2360.5|2354.5|2369.5|2363.5|2360.5|2354.5|496
1645776000000|2022-02-25 08:00:00|2359.3|2353.3|2353.8|2347.8|2361|2355|2347.4|2341.4|704
1645779600000|2022-02-25 09:00:00|2353.5|2347.5|2363.8|2357.8|2369.5|2363.5|2352|2346|450
1645783200000|2022-02-25 10:00:00|2364|2358|2372.8|2366.8|2372.8|2366.8|2362.8|2356.8|377
1645786800000|2022-02-25 11:00:00|2372.5|2366.5|2370|2364|2372.5|2366.5|2366.8|2360.8|276
1645790400000|2022-02-25 12:00:00|2369.8|2363.8|2370.3|2364.3|2372.3|2366.3|2361.5|2355.5|458
1645794000000|2022-02-25 13:00:00|2370|2364|2366.8|2360.8|2371.5|2365.5|2355.5|2349.5|1239
1645797600000|2022-02-25 14:00:00|2366.5|2360.5|2370|2364|2370.3|2364.3|2363.5|2357.5|889
1645801200000|2022-02-25 15:00:00|2370.3|2364.3|2366.3|2360.3|2374.5|2368.5|2361.5|2355.5|865
1645804800000|2022-02-25 16:00:00|2366|2360|2363.3|2357.3|2375.5|2369.5|2363.3|2357.3|783
1645808400000|2022-02-25 17:00:00|2363.5|2357.5|2366.9|2360.9|2369|2363|2361.3|2355.3|306
1646010000000|2022-02-28 01:00:00|2381.3|2362.5|2377.6|2371.6|2381.3|2372.6|2370.6|2362.5|509
1646013600000|2022-02-28 02:00:00|2377.4|2371.4|2374.9|2368.9|2380.6|2374.6|2374.4|2368.4|357
1646017200000|2022-02-28 03:00:00|2374.6|2368.6|2379.9|2373.9|2379.9|2373.9|2374.4|2368.4|405
1646020800000|2022-02-28 04:00:00|2379.6|2373.6|2378.4|2372.4|2380.1|2374.1|2376.1|2370.1|152
1646024400000|2022-02-28 05:00:00|2378.1|2372.1|2379.4|2373.4|2380.6|2374.6|2376.4|2370.4|305
1646028000000|2022-02-28 06:00:00|2378.9|2372.9|2378.1|2372.1|2381.9|2375.9|2376.9|2370.9|419
1646031600000|2022-02-28 07:00:00|2378.4|2372.4|2372.1|2366.1|2380.4|2374.4|2372.1|2366.1|267
1646035200000|2022-02-28 08:00:00|2372.4|2366.4|2372.4|2366.4|2377.6|2371.6|2369.1|2363.1|527
1646038800000|2022-02-28 09:00:00|2372.6|2366.6|2391.6|2385.6|2395.9|2389.9|2372.6|2366.6|408
1646042400000|2022-02-28 10:00:00|2391.1|2385.1|2388.6|2382.6|2392.9|2386.9|2387.9|2381.9|361
1646046000000|2022-02-28 11:00:00|2388.9|2382.9|2388.4|2382.4|2390.4|2384.4|2385.9|2379.9|240
1646049600000|2022-02-28 12:00:00|2388.6|2382.6|2393.1|2387.1|2395.6|2389.6|2387.4|2381.4|316
1646053200000|2022-02-28 13:00:00|2393.4|2387.4|2392.6|2386.6|2400.9|2394.9|2388.4|2382.4|1118
1646056800000|2022-02-28 14:00:00|2392.9|2386.9|2402.9|2396.9|2405.4|2399.4|2389.4|2383.4|845
1646060400000|2022-02-28 15:00:00|2403.1|2397.1|2401.6|2395.6|2403.4|2397.4|2397.9|2391.9|545
1646064000000|2022-02-28 16:00:00|2401.4|2395.4|2386.9|2380.9|2401.9|2395.9|2385.1|2379.1|814
1646067600000|2022-02-28 17:00:00|2387.1|2381.1|2385.6|2379.6|2387.4|2381.4|2375.1|2369.1|440
1646096400000|2022-03-01 01:00:00|2397.9|2391.9|2395.9|2389.9|2397.9|2391.9|2386.1|2375.3|227
1646100000000|2022-03-01 02:00:00|2396.6|2390.6|2392.9|2386.9|2398.1|2392.1|2391.9|2385.9|207
1646103600000|2022-03-01 03:00:00|2393.1|2387.1|2390.9|2384.9|2393.1|2387.1|2390.6|2384.6|122
1646107200000|2022-03-01 04:00:00|2391.1|2385.1|2392.6|2386.6|2392.6|2386.6|2391.1|2385.1|28
1646110800000|2022-03-01 05:00:00|2392.4|2386.4|2398.9|2392.9|2399.1|2393.1|2392.4|2386.4|92
1646114400000|2022-03-01 06:00:00|2399.1|2393.1|2398.4|2392.4|2400.1|2394.1|2395.1|2389.1|152
1646118000000|2022-03-01 07:00:00|2398.6|2392.6|2403.4|2397.4|2406.1|2400.1|2398.6|2392.6|115
1646121600000|2022-03-01 08:00:00|2403.1|2397.1|2410.9|2404.9|2412.1|2406.1|2402.9|2396.9|251
1646125200000|2022-03-01 09:00:00|2410.6|2404.6|2405.1|2399.1|2414.6|2408.6|2402.4|2396.4|284
1646128800000|2022-03-01 10:00:00|2404.9|2398.9|2408.1|2402.1|2412.1|2406.1|2402.4|2396.4|242
1646132400000|2022-03-01 11:00:00|2408.6|2402.6|2408.6|2402.6|2410.9|2404.9|2406.1|2400.1|247
1646136000000|2022-03-01 12:00:00|2408.1|2402.1|2408.4|2402.4|2411.6|2405.6|2406.6|2400.6|310
1646139600000|2022-03-01 13:00:00|2408.1|2402.1|2409.6|2403.6|2410.9|2404.9|2402.9|2396.9|593
1646143200000|2022-03-01 14:00:00|2409.4|2403.4|2409.6|2403.6|2410.1|2404.1|2404.9|2398.9|302
1646146800000|2022-03-01 15:00:00|2409.4|2403.4|2408.6|2402.6|2411.9|2405.9|2402.6|2396.6|546
1646150400000|2022-03-01 16:00:00|2408.9|2402.9|2415.4|2409.4|2416.9|2410.9|2405.9|2399.9|657
1646154000000|2022-03-01 17:00:00|2415.6|2409.6|2422.4|2416.4|2422.4|2416.4|2415.6|2409.6|211
1646182800000|2022-03-02 01:00:00|2412.3|2406.3|2410.9|2404.9|2414.4|2408.4|2406.9|2400.9|503
1646186400000|2022-03-02 02:00:00|2411.1|2405.1|2411.6|2405.6|2414.1|2408.1|2409.6|2403.6|299
1646190000000|2022-03-02 03:00:00|2412.1|2406.1|2411.1|2405.1|2412.4|2406.4|2410.6|2404.6|125
1646193600000|2022-03-02 04:00:00|2411.4|2405.4|2411.9|2405.9|2411.9|2405.9|2411.1|2405.1|133
1646197200000|2022-03-02 05:00:00|2412.4|2406.4|2409.4|2403.4|2412.9|2406.9|2408.9|2402.9|180
1646200800000|2022-03-02 06:00:00|2409.1|2403.1|2409.4|2403.4|2416.4|2410.4|2406.6|2400.6|734
1646204400000|2022-03-02 07:00:00|2409.6|2403.6|2401.6|2395.6|2412.1|2406.1|2401.6|2395.6|131
1646208000000|2022-03-02 08:00:00|2401.9|2395.9|2416.9|2410.9|2417.6|2411.6|2401.9|2395.9|322
1646211600000|2022-03-02 09:00:00|2417.1|2411.1|2434.4|2428.4|2437.4|2431.4|2416.9|2410.9|435
1646215200000|2022-03-02 10:00:00|2434.1|2428.1|2431.4|2425.4|2434.4|2428.4|2424.6|2418.6|294
1646218800000|2022-03-02 11:00:00|2431.6|2425.6|2430.9|2424.9|2438.9|2432.9|2425.6|2419.6|329
1646222400000|2022-03-02 12:00:00|2431.1|2425.1|2432.4|2426.4|2436.4|2430.4|2426.1|2420.1|360
1646226000000|2022-03-02 13:00:00|2432.9|2426.9|2424.1|2418.1|2432.9|2426.9|2416.1|2410.1|769
1646229600000|2022-03-02 14:00:00|2424.9|2418.9|2415.9|2409.9|2427.4|2421.4|2411.9|2405.9|512
1646233200000|2022-03-02 15:00:00|2415.6|2409.6|2407.1|2401.1|2415.6|2409.6|2404.1|2398.1|385
1646236800000|2022-03-02 16:00:00|2407.4|2401.4|2408.6|2402.6|2409.6|2403.6|2399.6|2393.6|470
1646240400000|2022-03-02 17:00:00|2409.1|2403.1|2417.6|2411.6|2417.8|2411.8|2408.9|2402.9|251
1646269200000|2022-03-03 01:00:00|2410.9|2404.9|2411.1|2405.1|2415.9|2409.9|2408.6|2402.6|932
1646272800000|2022-03-03 02:00:00|2410.9|2404.9|2407.6|2401.6|2411.1|2405.1|2407.6|2401.6|420
1646276400000|2022-03-03 03:00:00|2409.1|2403.1|2409.9|2403.9|2410.6|2404.6|2404.9|2397.8|224
1646280000000|2022-03-03 04:00:00|2410.1|2404.1|2422.1|2416.1|2422.1|2416.1|2409.6|2403.6|121
1646283600000|2022-03-03 05:00:00|2422.4|2416.4|2414.1|2408.1|2423.4|2417.4|2413.9|2407.9|640
1646287200000|2022-03-03 06:00:00|2413.9|2407.9|2417.4|2411.4|2421.9|2415.9|2413.6|2407.6|639
1646290800000|2022-03-03 07:00:00|2417.1|2411.1|2415.1|2409.1|2430.4|2424.4|2413.6|2407.6|317
1646294400000|2022-03-03 08:00:00|2415.4|2409.4|2421.1|2415.1|2433.6|2427.6|2414.1|2408.1|502
1646298000000|2022-03-03 09:00:00|2420.9|2414.9|2412.9|2406.9|2423.9|2417.9|2412.1|2406.1|306
1646301600000|2022-03-03 10:00:00|2413.1|2407.1|2418.4|2412.4|2422.6|2416.6|2412.9|2406.9|323
1646305200000|2022-03-03 11:00:00|2418.6|2412.6|2420.5|2414.5|2425.4|2419.4|2417.4|2411.4|352
1646308800000|2022-03-03 12:00:00|2420.3|2414.3|2421.8|2415.8|2427.8|2421.8|2417.8|2411.8|390
1646312400000|2022-03-03 13:00:00|2421.5|2415.5|2421.8|2415.8|2423.8|2417.8|2414.8|2408.8|898
1646316000000|2022-03-03 14:00:00|2422|2416|2431|2425|2435.5|2429.5|2421.5|2415.5|585
1646319600000|2022-03-03 15:00:00|2430.3|2424.3|2416.8|2410.8|2434.5|2428.5|2412.3|2406.3|591
1646323200000|2022-03-03 16:00:00|2417|2411|2419|2413|2421|2415|2408.5|2402.5|558
1646326800000|2022-03-03 17:00:00|2419.3|2413.3|2413.6|2407.6|2425.5|2419.5|2413.4|2407.4|339
1646355600000|2022-03-04 01:00:00|2419.8|2408.5|2431.8|2420.5|2434|2422.8|2419.3|2408|197
1646359200000|2022-03-04 02:00:00|2432.3|2421|2431.5|2420.3|2433.5|2422.3|2427.3|2416|82
1646362800000|2022-03-04 03:00:00|2431.3|2420|2430|2418.8|2432|2420.8|2429.5|2418.3|95
1646366400000|2022-03-04 04:00:00|2430.5|2419.3|2430.8|2419.5|2431|2419.8|2430.5|2419.3|4
1646370000000|2022-03-04 05:00:00|2431|2419.8|2434.5|2423.3|2435.3|2424|2429.8|2418.5|98
1646373600000|2022-03-04 06:00:00|2434.3|2423|2441.3|2430|2442.3|2431|2433.5|2422.3|299
1646377200000|2022-03-04 07:00:00|2441|2429.8|2429.1|2423.1|2441|2429.8|2428.4|2420|107
1646380800000|2022-03-04 08:00:00|2429.6|2423.6|2431.8|2425.8|2435.1|2429.1|2424.6|2418.6|351
1646384400000|2022-03-04 09:00:00|2431|2425|2435.5|2429.5|2438.8|2432.8|2428|2422|324
1646388000000|2022-03-04 10:00:00|2435.3|2429.3|2436.8|2430.8|2438.5|2432.5|2432|2426|232
1646391600000|2022-03-04 11:00:00|2436.5|2430.5|2433|2427|2437|2431|2430.5|2424.5|133
1646395200000|2022-03-04 12:00:00|2433.3|2427.3|2441.8|2435.8|2444.8|2438.8|2431.5|2425.5|267
1646398800000|2022-03-04 13:00:00|2442|2436|2429.3|2423.3|2450.8|2444.8|2428|2422|734
1646402400000|2022-03-04 14:00:00|2429.5|2423.5|2460|2454|2470.5|2464.5|2424.8|2418.8|611
1646406000000|2022-03-04 15:00:00|2460.3|2454.3|2469|2463|2474.5|2468.5|2460|2454|343
1646409600000|2022-03-04 16:00:00|2469.3|2463.3|2471.1|2465.1|2474|2468|2457.3|2451.3|521
1646413200000|2022-03-04 17:00:00|2471.4|2465.4|2475.8|2469.8|2475.8|2469.8|2466.9|2460.9|297
1646614800000|2022-03-07 01:00:00|2474.5|2455.8|2475|2463.8|2490.3|2479|2467.8|2455.8|241
1646618400000|2022-03-07 02:00:00|2475.3|2464|2475|2463.8|2476.5|2465.3|2469|2457.8|208
1646622000000|2022-03-07 03:00:00|2475.3|2464|2485.5|2474.3|2488.8|2477.5|2475.3|2464|299
1646625600000|2022-03-07 04:00:00|2487|2475.8|2485.8|2474.5|2487.5|2476.3|2484|2472.8|54
1646629200000|2022-03-07 05:00:00|2486|2474.8|2493.8|2482.5|2494|2482.8|2485.3|2474|207
1646632800000|2022-03-07 06:00:00|2493.5|2482.3|2504.3|2493|2507.3|2496|2493|2481.8|280
1646636400000|2022-03-07 07:00:00|2504.8|2493.5|2490.1|2484.1|2510|2498.8|2490.1|2484.1|234
1646640000000|2022-03-07 08:00:00|2490.4|2484.4|2506.3|2500.3|2510.3|2500.5|2490.4|2484.4|208
1646643600000|2022-03-07 09:00:00|2505.8|2499.8|2509.8|2503.8|2510.3|2504.3|2504.5|2498.5|205
1646647200000|2022-03-07 10:00:00|2510|2504|2513.3|2507.3|2529.8|2522.3|2509.5|2503.5|274
1646650800000|2022-03-07 11:00:00|2512.5|2506.5|2510.3|2504.3|2515.5|2509.5|2508.8|2502.8|200
1646654400000|2022-03-07 12:00:00|2511|2505|2512|2506|2525.5|2519.5|2508.8|2502.8|410
1646658000000|2022-03-07 13:00:00|2512.3|2506.3|2506.5|2500.5|2528|2522|2501|2495|1296
1646661600000|2022-03-07 14:00:00|2505.5|2499.5|2469|2463|2505.8|2499.8|2465|2459|787
1646665200000|2022-03-07 15:00:00|2469.3|2463.3|2467.3|2461.3|2478.5|2472.5|2464|2458|609
1646668800000|2022-03-07 16:00:00|2467.8|2461.8|2460|2454|2477.5|2471.5|2446|2440|683
1646672400000|2022-03-07 17:00:00|2460.3|2454.3|2458.8|2447.5|2461.8|2455.8|2455|2446.3|195
1646701200000|2022-03-08 01:00:00|2475|2455|2499.5|2479.5|2499.5|2479.5|2475|2455|87
1646704800000|2022-03-08 02:00:00|2500.3|2480.3|2509|2489|2516.5|2496.5|2498.8|2478.8|192
1646708400000|2022-03-08 03:00:00|2510|2490|2500.8|2480.8|2513.5|2493.5|2499.3|2479.3|581
1646712000000|2022-03-08 04:00:00|2502.5|2482.5|2511.5|2491.5|2512.3|2492.3|2502.3|2482.3|29
1646715600000|2022-03-08 05:00:00|2510.8|2490.8|2567.3|2547.3|2569|2549|2508.5|2488.5|395
1646719200000|2022-03-08 06:00:00|2566.5|2546.5|2621.8|2601.8|2690.5|2670.5|2565.5|2545.5|1587
1646722800000|2022-03-08 07:00:00|2622.5|2602.5|2625|2619|2678.4|2658.4|2606|2586|297
1646726400000|2022-03-08 08:00:00|2624.8|2609.5|2514.5|2504|2624.8|2609.8|2475|2468.3|485
1646730000000|2022-03-08 09:00:00|2510.8|2504.8|2508.3|2502.3|2536.5|2529.5|2499|2493|252
1646733600000|2022-03-08 10:00:00|2511.5|2501.5|2501|2495|2562|2555.3|2500.5|2493.8|321
1646737200000|2022-03-08 11:00:00|2502.5|2496.5|2543.3|2537.3|2571.5|2562|2496.8|2490.8|395
1646740800000|2022-03-08 12:00:00|2543|2537|2530.9|2524.9|2546|2539.3|2528.5|2522.5|281
1646744400000|2022-03-08 13:00:00|2530.8|2524.8|2520.3|2514.3|2565.8|2559|2519.8|2509.3|838
1646748000000|2022-03-08 14:00:00|2519.8|2513.8|2486.5|2480.5|2520.5|2514.5|2476.8|2470.3|588
1646751600000|2022-03-08 15:00:00|2486.8|2480.8|2505.5|2499.5|2509.3|2500.5|2483.5|2477|413
1646755200000|2022-03-08 16:00:00|2506.3|2500.3|2502.8|2488.8|2516.3|2509.8|2482.3|2476.3|740
1646758800000|2022-03-08 17:00:00|2502|2491|2524.3|2513|2524.8|2513|2497.8|2488|96
1646787600000|2022-03-09 01:00:00|2534.3|2514.3|2546.8|2526.8|2547|2527|2529.5|2509.5|101
1646791200000|2022-03-09 02:00:00|2547.3|2527.3|2549.5|2529.5|2556|2536|2547|2527|176
1646794800000|2022-03-09 03:00:00|2548.6|2528.6|2539.3|2519.3|2557.3|2537.3|2538.4|2518.4|151
1646798400000|2022-03-09 04:00:00|2537.9|2517.9|2534.5|2514.5|2540.3|2520.3|2534.3|2514.3|18
1646802000000|2022-03-09 05:00:00|2533.8|2513.8|2545.1|2525.1|2548|2528|2533.8|2513.8|97
1646805600000|2022-03-09 06:00:00|2545.6|2525.6|2532.5|2512.5|2556.8|2536.8|2527.4|2507.4|165
1646809200000|2022-03-09 07:00:00|2532|2512|2505.3|2499.3|2532|2512|2505.3|2494.8|69
1646812800000|2022-03-09 08:00:00|2500.1|2494.1|2499.5|2493.5|2514.3|2508.3|2496|2490|162
1646816400000|2022-03-09 09:00:00|2498.5|2492.5|2469.5|2463.5|2504.8|2498.8|2467.8|2461.8|165
1646820000000|2022-03-09 10:00:00|2469.3|2463.3|2453.3|2447.3|2469.3|2463.3|2435|2428.8|143
1646823600000|2022-03-09 11:00:00|2453.8|2447.8|2443.3|2437.3|2459.8|2452.8|2442|2436|172
1646827200000|2022-03-09 12:00:00|2443|2437|2444.5|2438.5|2455.8|2449.8|2439.3|2433.3|207
1646830800000|2022-03-09 13:00:00|2444.8|2438.8|2438.5|2432.5|2452.5|2445.8|2436|2429.5|569
1646834400000|2022-03-09 14:00:00|2438|2432|2426.3|2420.3|2452.5|2446.5|2424.8|2418.8|397
1646838000000|2022-03-09 15:00:00|2428.5|2419.3|2410|2404|2431.8|2425|2406.8|2400.8|348
1646841600000|2022-03-09 16:00:00|2410.8|2404.8|2405.5|2399.5|2419.8|2412.8|2388|2382|379
1646845200000|2022-03-09 17:00:00|2405|2399|2387.1|2367.1|2406.8|2399.8|2387.1|2367.1|130
1646874000000|2022-03-10 01:00:00|2391.8|2371.8|2419.3|2399.3|2419.8|2399.8|2389.6|2369.6|146
1646877600000|2022-03-10 02:00:00|2420.3|2400.3|2424.8|2404.8|2427.4|2407.4|2417.5|2397.5|136
1646881200000|2022-03-10 03:00:00|2426|2406|2423.3|2403.3|2427|2407|2423.3|2403.3|159
1646884800000|2022-03-10 04:00:00|2424.3|2404.3|2435.5|2415.5|2441.9|2421.9|2424.3|2404.3|27
1646888400000|2022-03-10 05:00:00|2436.4|2416.4|2431.3|2411.3|2438.3|2418.3|2429.3|2409.3|90
1646892000000|2022-03-10 06:00:00|2432.8|2412.8|2427.8|2407.8|2435.3|2415.3|2426.3|2406.3|74
1646895600000|2022-03-10 07:00:00|2428.3|2408.3|2417.3|2411.3|2445.3|2425.3|2414.5|2394.5|97
1646899200000|2022-03-10 08:00:00|2418.3|2412.3|2418|2412|2437|2428.5|2398|2389.3|292
1646902800000|2022-03-10 09:00:00|2418.3|2412.3|2400.3|2394.3|2431.3|2421.8|2399.3|2392.8|274
1646906400000|2022-03-10 10:00:00|2400.5|2394.5|2384.8|2378.8|2401|2395|2380|2372.5|264
1646910000000|2022-03-10 11:00:00|2385|2379|2376.5|2370.5|2385.8|2379.8|2375.3|2369.3|158
1646913600000|2022-03-10 12:00:00|2376|2370|2416.3|2410.3|2431.8|2424.8|2374.8|2368.8|284
1646917200000|2022-03-10 13:00:00|2416.5|2410.5|2391.3|2385.3|2435|2427.8|2388.8|2382.8|388
1646920800000|2022-03-10 14:00:00|2391.5|2385.5|2374.3|2368.3|2392.5|2386.5|2373|2367|270
1646924400000|2022-03-10 15:00:00|2374.5|2368.5|2362.3|2356.3|2375.8|2369.8|2360|2353.8|222
1646928000000|2022-03-10 16:00:00|2362.8|2356.8|2357.5|2351.5|2367.3|2361.3|2354.3|2348.3|239
1646931600000|2022-03-10 17:00:00|2357.8|2351.8|2383.5|2370.5|2383.5|2370.5|2357.8|2351.8|49
1646960400000|2022-03-11 01:00:00|2373.8|2353.8|2383.8|2363.8|2388.3|2368.3|2373.8|2353.8|252
1646964000000|2022-03-11 02:00:00|2383.5|2363.5|2389|2369|2389|2369|2383|2363|58
1646967600000|2022-03-11 03:00:00|2388.8|2368.8|2386.8|2366.8|2389|2369|2384.8|2364.8|39
1646971200000|2022-03-11 04:00:00|2386.3|2366.3|2386.5|2366.5|2386.5|2366.5|2386.3|2366.3|2
1646974800000|2022-03-11 05:00:00|2385.8|2365.8|2388.5|2368.5|2389.3|2369.3|2385|2365|61
1646978400000|2022-03-11 06:00:00|2388|2368|2387|2367|2392.3|2372.3|2385.3|2365.3|94
1646982000000|2022-03-11 07:00:00|2387.5|2367.5|2385|2379|2391.3|2380.3|2383.3|2367.5|28
1646985600000|2022-03-11 08:00:00|2384.3|2378.3|2385.3|2379.3|2388.5|2382.5|2380.5|2373.8|110
1646989200000|2022-03-11 09:00:00|2385.5|2379.5|2385.3|2379.3|2388|2382|2384.5|2378.5|76
1646992800000|2022-03-11 10:00:00|2385|2379|2378.5|2372.5|2386|2380|2378.3|2372.3|36
1646996400000|2022-03-11 11:00:00|2378.3|2372.3|2378|2372|2381.3|2375.3|2376.3|2370.3|44
1647000000000|2022-03-11 12:00:00|2378.3|2372.3|2373|2367|2380.8|2374.8|2370|2364|92
1647003600000|2022-03-11 13:00:00|2372.5|2366.5|2360.5|2354.5|2374.3|2368.3|2360.5|2353.5|226
1647007200000|2022-03-11 14:00:00|2360|2354|2350|2344|2373.8|2365|2349.5|2343.5|208
1647010800000|2022-03-11 15:00:00|2350.5|2344.5|2340|2334|2353.5|2347.5|2333.5|2319.8|443
1647014400000|2022-03-11 16:00:00|2340.5|2334.5|2328.8|2322.8|2341|2335|2325.3|2319.3|371
1647018000000|2022-03-11 17:00:00|2329.3|2323.3|2314.8|2303.5|2340.3|2332.5|2314.8|2303.5|196
1647219600000|2022-03-14 01:00:00|2311.5|2291.5|2311.5|2291.5|2311.5|2291.5|2311.5|2291.5|1
1647241200000|2022-03-14 07:00:00|2329.5|2309.5|2311.3|2305.3|2329.8|2309.8|2306.8|2292.3|67
1647244800000|2022-03-14 08:00:00|2310.3|2304.3|2289.3|2283.3|2314.3|2306|2260.3|2251.5|303
1647248400000|2022-03-14 09:00:00|2288.5|2282.5|2282.5|2276.5|2301.5|2294.8|2282.3|2276.3|211
1647252000000|2022-03-14 10:00:00|2281.5|2275.5|2266.3|2260.3|2285|2279|2263.5|2257.5|281
1647255600000|2022-03-14 11:00:00|2266.5|2260.5|2269.8|2263.8|2273.5|2267.5|2262.3|2256.3|298
1647259200000|2022-03-14 12:00:00|2269.5|2263.5|2288.3|2282.3|2293|2287|2269.3|2263.3|624
1647262800000|2022-03-14 13:00:00|2288.5|2282.5|2275.1|2269.1|2290|2284|2269.4|2263.4|631
1647266400000|2022-03-14 14:00:00|2276.1|2270.1|2256.9|2250.9|2276.8|2270.6|2255.6|2249.6|428
1647270000000|2022-03-14 15:00:00|2256.6|2250.6|2268.3|2260|2272.3|2260.8|2253.6|2247.6|416
1647273600000|2022-03-14 16:00:00|2268|2260.9|2269.8|2260.5|2275.1|2269.1|2259.1|2253.1|635
1647277200000|2022-03-14 17:00:00|2268.8|2258|2266.8|2257.5|2270.8|2260.3|2266.3|2257|32
1647306000000|2022-03-15 01:00:00|2272.6|2252.6|2269.5|2249.5|2272.6|2252.6|2261.3|2241.3|37
1647309600000|2022-03-15 02:00:00|2269.3|2249.3|2276.8|2256.8|2276.8|2256.8|2269|2249|27
1647313200000|2022-03-15 03:00:00|2276.3|2256.3|2278.3|2258.3|2280.5|2260.5|2276.3|2256.3|48
1647316800000|2022-03-15 04:00:00|2277.8|2257.8|2285.3|2265.3|2285.3|2265.3|2277.8|2257.8|17
1647320400000|2022-03-15 05:00:00|2284|2264|2281.5|2261.5|2284|2264|2279.5|2259.5|29
1647324000000|2022-03-15 06:00:00|2280|2260|2294.3|2274.3|2302.3|2282.3|2277.3|2257.3|75
1647327600000|2022-03-15 07:00:00|2294.5|2274.5|2260.4|2254.4|2294.5|2274.5|2259.9|2248.3|72
1647331200000|2022-03-15 08:00:00|2260.1|2254.1|2249.4|2243.4|2264.5|2258.4|2245.9|2239.9|197
1647334800000|2022-03-15 09:00:00|2249.9|2243.9|2240.9|2234.9|2250.6|2244.6|2235.6|2229.6|255
1647338400000|2022-03-15 10:00:00|2240.1|2234.1|2248.4|2242.4|2264|2256.1|2237.4|2231.3|143
1647342000000|2022-03-15 11:00:00|2248.6|2242.6|2248.1|2242.1|2256.8|2249.1|2247.1|2241.1|157
1647345600000|2022-03-15 12:00:00|2247.9|2241.9|2252.1|2246.1|2253.4|2247.4|2244.6|2238.6|233
1647349200000|2022-03-15 13:00:00|2252.6|2246.6|2254.1|2248.1|2263.1|2257.1|2251.1|2245.1|502
1647352800000|2022-03-15 14:00:00|2253.9|2247.9|2255.9|2249.9|2282.5|2274.8|2253.6|2247.6|379
1647356400000|2022-03-15 15:00:00|2255.6|2249.6|2250.1|2244.1|2264|2254.8|2248.4|2242.4|279
1647360000000|2022-03-15 16:00:00|2249.9|2243.9|2269.3|2260|2274.8|2265.4|2240.1|2234.1|380
1647363600000|2022-03-15 17:00:00|2268.5|2259.8|2270.8|2261.5|2272|2261.5|2266|2256.8|46
1647392400000|2022-03-16 01:00:00|2273.9|2253.9|2275|2255|2286.3|2266.3|2273.9|2253.9|35
1647396000000|2022-03-16 02:00:00|2274.8|2254.8|2275|2255|2275.5|2255.5|2274.3|2254.3|9
1647399600000|2022-03-16 03:00:00|2274.8|2254.8|2274.5|2254.5|2275.3|2255.3|2274.5|2254.5|7
1647403200000|2022-03-16 04:00:00|2274.3|2254.3|2273.3|2253.3|2274.3|2254.3|2273.3|2253.3|3
1647406800000|2022-03-16 05:00:00|2274.5|2254.5|2278|2258|2279.4|2259.4|2273.5|2253.5|42
1647410400000|2022-03-16 06:00:00|2276.8|2256.8|2283.5|2263.5|2284|2264|2272.8|2252.8|84
1647414000000|2022-03-16 07:00:00|2283|2263|2277.8|2265.3|2288.5|2268.5|2277.8|2259.8|52
1647417600000|2022-03-16 08:00:00|2277.3|2264.8|2274.8|2262.3|2279|2265.8|2268|2255.5|166
1647421200000|2022-03-16 09:00:00|2274.5|2262|2264.9|2258.9|2276.6|2270.6|2264.9|2258.9|162
1647424800000|2022-03-16 10:00:00|2265.1|2259.1|2262.6|2256.6|2265.1|2259.1|2255.4|2249.4|122
1647428400000|2022-03-16 11:00:00|2262.4|2256.4|2263.1|2257.1|2265.1|2259.1|2255.6|2249.6|240
1647432000000|2022-03-16 12:00:00|2263.6|2257.6|2264.4|2258.4|2270|2263.6|2258.9|2252.9|255
1647435600000|2022-03-16 13:00:00|2264.9|2258.9|2266.9|2260.9|2273.5|2264.9|2262.1|2256.1|516
1647439200000|2022-03-16 14:00:00|2266.6|2260.6|2258.6|2252.6|2269.6|2263.6|2257.4|2251.4|207
1647442800000|2022-03-16 15:00:00|2259.6|2253.6|2252.4|2246.4|2261.4|2255.4|2252.4|2246.4|168
1647446400000|2022-03-16 16:00:00|2252.6|2246.6|2253.8|2244.3|2259.1|2253.1|2250.9|2244.3|287
1647450000000|2022-03-16 17:00:00|2254|2244.5|2261|2251.5|2261|2251.5|2253.8|2244.3|29
1647478800000|2022-03-17 01:00:00|2267.1|2247.1|2274.3|2255.5|2275.5|2256.8|2264|2245.3|166
1647482400000|2022-03-17 02:00:00|2274|2255.3|2274.8|2256|2275.5|2256|2271.5|2252.8|52
1647486000000|2022-03-17 03:00:00|2274.5|2255.8|2270.3|2251.5|2276.6|2257.3|2270.3|2251.5|32
1647489600000|2022-03-17 04:00:00|2270|2251.3|2270|2251.3|2270|2251.3|2270|2251.3|1
1647493200000|2022-03-17 05:00:00|2270.3|2251.5|2274.8|2256|2274.8|2256|2269.3|2250.5|37
1647496800000|2022-03-17 06:00:00|2274.3|2255.5|2279.3|2260.5|2282|2262.8|2272.3|2253.5|59
1647500400000|2022-03-17 07:00:00|2278.3|2259.5|2276.6|2270.6|2286|2272.9|2275.5|2256.8|87
1647504000000|2022-03-17 08:00:00|2276.1|2270.1|2268.1|2262.1|2280|2273.6|2266.9|2260.9|148
1647507600000|2022-03-17 09:00:00|2267.9|2261.9|2271.6|2265.6|2275.1|2269.1|2266.9|2260.9|179
1647511200000|2022-03-17 10:00:00|2271.9|2265.9|2269.9|2263.9|2273.4|2267.4|2269.6|2263.6|63
1647514800000|2022-03-17 11:00:00|2269.6|2263.6|2268.4|2262.4|2271.6|2265.6|2267.6|2261.6|86
1647518400000|2022-03-17 12:00:00|2268.1|2262.1|2260.1|2254.1|2271.6|2265.6|2256.1|2250.1|288
1647522000000|2022-03-17 13:00:00|2259.9|2253.9|2271.6|2265.6|2276.6|2270.6|2258.4|2252.4|442
1647525600000|2022-03-17 14:00:00|2271.9|2265.9|2269.9|2263.9|2279.4|2273.4|2267.6|2261.6|198
1647529200000|2022-03-17 15:00:00|2269.6|2263.6|2257.1|2251.1|2269.6|2263.6|2257.1|2251.1|175
1647532800000|2022-03-17 16:00:00|2258.1|2252.1|2255|2245.8|2268.3|2261.9|2251.9|2244.8|306
1647536400000|2022-03-17 17:00:00|2254.8|2245.5|2261.3|2252|2264.3|2255|2254|2243.3|80
1647565200000|2022-03-18 01:00:00|2260.6|2240.6|2273|2254.3|2273.3|2254.5|2260.5|2240.6|51
1647568800000|2022-03-18 02:00:00|2273.8|2255|2276.5|2257.8|2280|2261.3|2273|2254.3|100
1647572400000|2022-03-18 03:00:00|2277.3|2258.5|2277.3|2258.5|2282|2263.3|2276.5|2257.8|88
1647576000000|2022-03-18 04:00:00|2277|2258.3|2276.8|2258|2280.8|2262|2276.8|2258|7
1647579600000|2022-03-18 05:00:00|2277.8|2259|2279.3|2260.5|2280.3|2261.5|2273.8|2255|118
1647583200000|2022-03-18 06:00:00|2278.8|2260|2279.3|2260.5|2282.3|2263.5|2277.8|2259|71
1647586800000|2022-03-18 07:00:00|2279.5|2260.8|2312.3|2299.8|2324.9|2309.1|2278|2259.3|115
1647590400000|2022-03-18 08:00:00|2305.9|2299.9|2286.9|2280.9|2306|2299.9|2286.6|2280.6|210
1647594000000|2022-03-18 09:00:00|2286.6|2280.6|2265.4|2259.4|2288.4|2282.4|2265.1|2259.1|202
1647597600000|2022-03-18 10:00:00|2264.9|2258.9|2262.6|2256.6|2266.6|2260.6|2258.9|2252.9|153
1647601200000|2022-03-18 11:00:00|2262.9|2256.9|2273.6|2267.6|2273.6|2267.6|2261.9|2255.9|128
1647604800000|2022-03-18 12:00:00|2273.9|2267.9|2273.9|2267.9|2277.4|2271.4|2266.6|2260.6|215
1647608400000|2022-03-18 13:00:00|2273.6|2267.6|2278.9|2272.9|2294.5|2287.9|2273.1|2267.1|401
1647612000000|2022-03-18 14:00:00|2278.1|2272.1|2291.1|2285.1|2291.4|2285.4|2277.6|2271.6|250
1647615600000|2022-03-18 15:00:00|2290.1|2284.1|2258.9|2252.9|2291.9|2285.9|2256.9|2250.9|365
1647619200000|2022-03-18 16:00:00|2259.1|2253.1|2262.5|2253.3|2264|2257.4|2249.6|2243.6|410
1647622800000|2022-03-18 17:00:00|2262|2252.8|2257.8|2248.3|2263.8|2254.3|2254.5|2245|72
1647824400000|2022-03-21 01:00:00|2262.1|2242.1|2274.3|2255.5|2278.5|2259|2262.1|2242.1|50
1647828000000|2022-03-21 02:00:00|2273.8|2255|2267.3|2248.5|2273.8|2255|2266|2247.3|23
1647831600000|2022-03-21 03:00:00|2267.5|2248.8|2267.3|2248.5|2268.5|2249.8|2267.3|2248.5|12
1647835200000|2022-03-21 04:00:00|2268.5|2249.8|2267.5|2248.8|2268.5|2249.8|2267.3|2248.5|3
1647838800000|2022-03-21 05:00:00|2267.3|2248.5|2266|2247.3|2267.3|2248.5|2263.5|2244.8|40
1647842400000|2022-03-21 06:00:00|2266.5|2247.8|2272.8|2254|2276.3|2257.5|2265.8|2247|78
1647846000000|2022-03-21 07:00:00|2272.5|2253.8|2269.4|2263.4|2281|2265.1|2268.1|2253|86
1647849600000|2022-03-21 08:00:00|2269.1|2263.1|2264.6|2258.6|2269.1|2263.1|2253.4|2247.4|232
1647853200000|2022-03-21 09:00:00|2264.4|2258.4|2260.6|2254.6|2264.4|2258.4|2253.4|2247.4|128
1647856800000|2022-03-21 10:00:00|2260.9|2254.9|2254.9|2248.9|2261.9|2255.9|2253.9|2247.9|71
1647860400000|2022-03-21 11:00:00|2254.4|2248.4|2259.9|2253.9|2260.4|2254.4|2253.6|2247.6|59
1647864000000|2022-03-21 12:00:00|2260.1|2254.1|2264.9|2258.9|2266.3|2259.4|2258.6|2252.6|155
1647867600000|2022-03-21 13:00:00|2264.6|2258.6|2268.6|2262.6|2270.9|2264.9|2262.4|2256.4|163
1647871200000|2022-03-21 14:00:00|2269.4|2263.4|2268.9|2262.9|2274.6|2268.6|2268.1|2262.1|137
1647874800000|2022-03-21 15:00:00|2269.1|2263.1|2256.1|2250.1|2275.1|2269.1|2256.1|2250.1|149
1647878400000|2022-03-21 16:00:00|2255.6|2249.6|2264.1|2258.1|2269.4|2263.4|2254.4|2248.4|220
1647882000000|2022-03-21 17:00:00|2264.4|2258.4|2269.1|2263.1|2276.5|2263.3|2260.5|2254.5|53
1647910800000|2022-03-22 01:00:00|2266.4|2246.4|2269.8|2258.5|2273|2261.8|2261.8|2246.4|34
1647914400000|2022-03-22 02:00:00|2270.5|2259.3|2266.8|2255.5|2274.5|2263.3|2266.3|2255|32
1647918000000|2022-03-22 03:00:00|2268|2256.8|2273.8|2262.5|2275|2263.8|2268|2256.3|31
1647921600000|2022-03-22 04:00:00|2273.5|2262.3|2268.3|2257|2273.5|2262.3|2268.3|2257|7
1647925200000|2022-03-22 05:00:00|2268.5|2257.3|2272|2260.8|2272|2260.8|2268.5|2256.8|18
1647928800000|2022-03-22 06:00:00|2271.8|2260.5|2272.8|2261.5|2273.8|2262.5|2267.8|2254|67
1647932400000|2022-03-22 07:00:00|2272.5|2261.3|2267.9|2261.9|2272.8|2262.4|2267.9|2258.8|13
1647936000000|2022-03-22 08:00:00|2267.6|2261.6|2259.6|2253.6|2267.6|2261.6|2259.4|2253.4|91
1647939600000|2022-03-22 09:00:00|2260.1|2254.1|2280.4|2274.4|2282.4|2276.4|2257.6|2251.6|249
1647943200000|2022-03-22 10:00:00|2279.1|2273.1|2279.9|2273.9|2283.9|2277.9|2278.6|2272.6|89
1647946800000|2022-03-22 11:00:00|2280.1|2274.1|2280.9|2274.9|2283.6|2277.6|2278.6|2272.6|125
1647950400000|2022-03-22 12:00:00|2281.1|2275.1|2287.6|2281.6|2290.9|2284.9|2280.9|2274.9|211
1647954000000|2022-03-22 13:00:00|2287.9|2281.9|2298.6|2292.6|2299.1|2293.1|2282.6|2276.6|172
1647957600000|2022-03-22 14:00:00|2298.9|2292.9|2295.4|2289.4|2299.9|2293.9|2286.1|2280.1|266
1647961200000|2022-03-22 15:00:00|2295.9|2289.9|2281.1|2275.1|2301.6|2295.6|2279.6|2273.6|267
1647964800000|2022-03-22 16:00:00|2281.4|2275.4|2285.9|2279.9|2290.4|2284.4|2275.6|2269.6|360
1647968400000|2022-03-22 17:00:00|2285.8|2279.8|2277.8|2271.8|2288.5|2282.5|2277.4|2270.8|69
1647997200000|2022-03-23 01:00:00|2284.4|2264.4|2290.5|2279.3|2290.5|2279.3|2279.5|2264.4|51
1648000800000|2022-03-23 02:00:00|2290.8|2279.5|2291.5|2280.3|2291.5|2280.3|2290.8|2279.5|4
1648004400000|2022-03-23 03:00:00|2291.8|2280.5|2293|2281.8|2293.3|2282|2291.8|2280.5|4
1648008000000|2022-03-23 04:00:00|2293.3|2282|2295.8|2284.5|2296.3|2285|2292.3|2281|22
1648011600000|2022-03-23 05:00:00|2296|2284.8|2304.8|2290.3|2304.8|2291.8|2295.3|2284|91
1648015200000|2022-03-23 06:00:00|2304.5|2291|2303.5|2292.3|2312|2299.8|2301.3|2290|82
1648018800000|2022-03-23 07:00:00|2303.8|2292.5|2299.4|2293.4|2303.8|2293.4|2292.8|2281.5|60
1648022400000|2022-03-23 08:00:00|2299.6|2293.6|2306.1|2300.1|2312.6|2306.6|2298.1|2292.1|191
1648026000000|2022-03-23 09:00:00|2305.9|2299.9|2328.4|2322.4|2328.6|2322.6|2305.9|2299.9|307
1648029600000|2022-03-23 10:00:00|2327.6|2321.6|2323.6|2317.6|2328.1|2322.1|2316|2310|107
1648033200000|2022-03-23 11:00:00|2324.9|2318.9|2327.4|2321.4|2331|2325|2320.6|2314.6|219
1648036800000|2022-03-23 12:00:00|2327.6|2321.6|2331.9|2325.9|2334.4|2328.4|2320.1|2314.1|182
1648040400000|2022-03-23 13:00:00|2332.1|2326.1|2348.1|2342.1|2350.4|2344.4|2328.6|2322.6|364
1648044000000|2022-03-23 14:00:00|2347.9|2341.9|2364.9|2358.9|2376.1|2370.1|2346.4|2340.4|318
1648047600000|2022-03-23 15:00:00|2365.1|2359.1|2367.1|2361.1|2381.9|2375.9|2359.4|2353.4|364
1648051200000|2022-03-23 16:00:00|2367.4|2361.4|2377.1|2371.1|2378.4|2372.4|2361.9|2355.9|286
1648054800000|2022-03-23 17:00:00|2377|2368.5|2368.3|2362.3|2379.9|2373.9|2366.5|2360.5|161
1648083600000|2022-03-24 01:00:00|2383.4|2363.4|2357|2345.8|2383.4|2363.4|2356.8|2345.5|102
1648087200000|2022-03-24 02:00:00|2358|2346.8|2359.3|2348|2359.8|2348.5|2357|2345.8|30
1648090800000|2022-03-24 03:00:00|2358.8|2347.5|2366.8|2355.5|2366.8|2355.5|2358.5|2347.3|20
1648094400000|2022-03-24 04:00:00|2367|2355.8|2367|2355.8|2367|2355.8|2367|2355.8|1
1648098000000|2022-03-24 05:00:00|2366|2354.8|2364.5|2353.3|2370.8|2359.5|2360.5|2348.3|88
1648101600000|2022-03-24 06:00:00|2364.3|2353|2368|2356.8|2376|2364.8|2363.8|2352.5|175
1648105200000|2022-03-24 07:00:00|2368.5|2357.3|2376.6|2370.6|2394.3|2383|2368.5|2357.3|119
1648108800000|2022-03-24 08:00:00|2376.1|2370.1|2361.1|2355.1|2376.6|2370.6|2358.6|2352.5|183
1648112400000|2022-03-24 09:00:00|2360.6|2354.6|2339|2333|2360.6|2354.6|2332.6|2326.6|275
1648116000000|2022-03-24 10:00:00|2338.1|2332.1|2331.9|2325.9|2340.6|2334.6|2330.9|2324.9|159
1648119600000|2022-03-24 11:00:00|2331.6|2325.6|2354.6|2348.6|2355.9|2349.9|2324.4|2318.4|211
1648123200000|2022-03-24 12:00:00|2354.4|2348.4|2343.9|2337.9|2359.1|2353.1|2340.3|2334.3|294
1648126800000|2022-03-24 13:00:00|2343.1|2337.1|2352.4|2346.4|2359.4|2353.4|2342.9|2336.9|365
1648130400000|2022-03-24 14:00:00|2352.1|2346.1|2356.6|2350.6|2366.4|2360.4|2346.1|2340.1|444
1648134000000|2022-03-24 15:00:00|2356.4|2350.4|2302.8|2290.3|2360.9|2354.9|2285.4|2278.3|566
1648137600000|2022-03-24 16:00:00|2303.5|2291|2305|2286.3|2336.5|2324|2288.3|2274.8|421
1648141200000|2022-03-24 17:00:00|2304.8|2286|2303|2284.3|2305.3|2286.5|2298.8|2279.5|44
1648170000000|2022-03-25 01:00:00|2304.9|2284.9|2317.5|2297.5|2318|2298|2304.9|2284.9|52
1648173600000|2022-03-25 02:00:00|2318.3|2298.3|2322|2302|2322|2302|2318.3|2298.3|15
1648177200000|2022-03-25 03:00:00|2321.8|2301.8|2321.8|2301.8|2322.5|2302.5|2321.8|2301.8|5
1648180800000|2022-03-25 04:00:00|2320.5|2300.5|2322.5|2302.5|2322.5|2302.5|2319.4|2299.4|8
1648184400000|2022-03-25 05:00:00|2321|2301|2327.8|2307.8|2329|2309|2320.5|2300.5|32
1648188000000|2022-03-25 06:00:00|2327.3|2307.3|2336.3|2316.3|2338|2318|2327.3|2307.3|56
1648191600000|2022-03-25 07:00:00|2335.5|2315.5|2335.8|2323.3|2335.8|2323.3|2328.3|2312.8|24
1648195200000|2022-03-25 08:00:00|2336.8|2324.3|2325.5|2313|2347.3|2334.5|2324.3|2311.8|150
1648198800000|2022-03-25 09:00:00|2325|2312.5|2338.5|2326|2344.3|2331.8|2324.3|2311.8|147
1648202400000|2022-03-25 10:00:00|2338.8|2326.3|2329.8|2317.3|2341.3|2328.8|2329.8|2317.3|62
1648206000000|2022-03-25 11:00:00|2330.3|2317.8|2340.8|2328.3|2341.8|2329.3|2329.5|2317|58
1648209600000|2022-03-25 12:00:00|2341|2328.5|2347.5|2335|2347.5|2335|2336.8|2324.3|71
1648213200000|2022-03-25 13:00:00|2346.8|2334.3|2344.8|2332.3|2350.3|2337.8|2342.8|2330.3|203
1648216800000|2022-03-25 14:00:00|2345|2332.5|2349|2336.5|2351|2338.5|2340|2327.5|146
1648220400000|2022-03-25 15:00:00|2348|2335.5|2336.3|2323.8|2350.8|2338.3|2335.8|2323.3|112
1648224000000|2022-03-25 16:00:00|2336|2323.5|2362.3|2343.5|2362.3|2347.8|2334.3|2321.8|144
1648227600000|2022-03-25 17:00:00|2362.8|2344|2337.3|2318.5|2363.3|2344.5|2335.3|2316.4|162
1648425600000|2022-03-28 00:00:00|2344.4|2324.4|2342.8|2322.8|2352.4|2332.4|2342.8|2322.8|16
1648429200000|2022-03-28 01:00:00|2342|2322|2341|2321|2345|2325|2340|2320|20
1648432800000|2022-03-28 02:00:00|2340.8|2320.8|2344.3|2324.3|2345.3|2325.3|2339.8|2319.8|17
1648436400000|2022-03-28 03:00:00|2344.8|2324.8|2340.5|2320.5|2344.8|2324.8|2337.8|2317.8|14
1648440000000|2022-03-28 04:00:00|2341.4|2321.4|2344.3|2324.3|2344.3|2324.3|2341.4|2321.4|4
1648443600000|2022-03-28 05:00:00|2343|2323|2339|2319|2343.5|2323.5|2339|2319|11
1648447200000|2022-03-28 06:00:00|2339.8|2319.8|2351|2338.5|2354.8|2338.5|2339.8|2319.8|28
1648450800000|2022-03-28 07:00:00|2350.5|2338|2361|2348.5|2361.8|2349.3|2349.5|2337|106
1648454400000|2022-03-28 08:00:00|2360.8|2348.3|2367|2354.5|2374.3|2361.8|2360.8|2348.3|168
1648458000000|2022-03-28 09:00:00|2366.5|2354|2358.4|2352.4|2371.5|2359|2358.1|2351.8|78
1648461600000|2022-03-28 10:00:00|2358.1|2352.1|2352.9|2346.9|2358.1|2352.1|2341.4|2335.4|267
1648465200000|2022-03-28 11:00:00|2352.6|2346.6|2357.4|2351.4|2359.1|2353.1|2347.1|2341.1|130
1648468800000|2022-03-28 12:00:00|2357.1|2351.1|2355.6|2349.6|2364.1|2358.1|2351.6|2345.6|206
1648472400000|2022-03-28 13:00:00|2355.4|2349.4|2358.6|2352.6|2362.6|2356.6|2350.4|2344.4|294
1648476000000|2022-03-28 14:00:00|2358.4|2352.4|2369.5|2363.5|2374.6|2368.6|2354.4|2348.4|282
1648479600000|2022-03-28 15:00:00|2369.9|2363.9|2359.9|2353.9|2374.4|2368.4|2355.6|2349.6|403
1648483200000|2022-03-28 16:00:00|2360.1|2354.1|2369.6|2363.6|2371.1|2365.1|2360.1|2354.1|67
1648512000000|2022-03-29 00:00:00|2365.3|2354|2371|2359.8|2371.3|2360|2365.3|2354|16
1648515600000|2022-03-29 01:00:00|2371.5|2360.3|2373|2361.8|2373|2361.8|2371.5|2360.3|6
1648519200000|2022-03-29 02:00:00|2373.3|2362|2373.3|2362|2373.3|2362|2373.3|2362|1
1648522800000|2022-03-29 03:00:00|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|2372.8|2361.5|1
1648530000000|2022-03-29 05:00:00|2372.5|2361.3|2378.3|2367|2379|2367.8|2372.5|2361.3|35
1648533600000|2022-03-29 06:00:00|2379|2367.8|2373.4|2367.4|2379.3|2368.4|2373.4|2363.8|69
1648537200000|2022-03-29 07:00:00|2373.1|2367.1|2374.1|2368.1|2377.1|2371.1|2372.6|2366.6|81
1648540800000|2022-03-29 08:00:00|2373.9|2367.9|2373.4|2367.4|2376.9|2370.9|2372.4|2366.4|154
1648544400000|2022-03-29 09:00:00|2373.6|2367.6|2374.1|2368.1|2376.6|2370.6|2372.4|2366.4|45
1648548000000|2022-03-29 10:00:00|2374.4|2368.4|2387.4|2381.4|2387.4|2381.4|2374.4|2368.4|165
1648551600000|2022-03-29 11:00:00|2387.1|2381.1|2381.9|2375.9|2388.4|2382.4|2375.1|2369.1|246
1648555200000|2022-03-29 12:00:00|2381.6|2375.6|2365.9|2359.9|2382.1|2376.1|2364.1|2354.3|197
1648558800000|2022-03-29 13:00:00|2365.6|2359.6|2358.9|2352.9|2370.9|2364.9|2354.4|2348.4|407
1648562400000|2022-03-29 14:00:00|2358.4|2352.4|2373.9|2367.9|2378.4|2372.4|2355.9|2349.9|333
1648566000000|2022-03-29 15:00:00|2374.6|2368.6|2382.1|2376.1|2386.9|2380.9|2371.1|2365.1|323
1648569600000|2022-03-29 16:00:00|2381.1|2375.1|2390.4|2384.4|2390.4|2384.4|2381.1|2375.1|88
1648598400000|2022-03-30 00:00:00|2388.8|2377.5|2386.5|2375.3|2390.3|2379|2384.5|2373.3|74
1648602000000|2022-03-30 01:00:00|2385.5|2374.3|2388.5|2377.3|2388.5|2377.3|2384.5|2373.3|221
1648605600000|2022-03-30 02:00:00|2389|2377.8|2393.3|2382|2394|2382.8|2388.8|2377.5|75
1648609200000|2022-03-30 03:00:00|2393.8|2382.5|2395.5|2384.3|2395.8|2384.5|2393.8|2382.5|31
1648612800000|2022-03-30 04:00:00|2396|2384.8|2399.5|2388.3|2399.5|2388.3|2395.3|2384|9
1648616400000|2022-03-30 05:00:00|2399.8|2388.5|2400.5|2389.3|2400.5|2389.3|2399.5|2388.3|9
1648620000000|2022-03-30 06:00:00|2400|2388.8|2393.1|2387.1|2400.5|2389.3|2391.8|2380.5|156
1648623600000|2022-03-30 07:00:00|2392.9|2386.9|2405.1|2399.1|2406.9|2400.9|2391.1|2385.1|164
1648627200000|2022-03-30 08:00:00|2405.4|2399.4|2401.6|2395.6|2406.4|2400.4|2395.6|2389.6|263
1648630800000|2022-03-30 09:00:00|2402.1|2396.1|2400.6|2394.6|2403.4|2397.4|2397.4|2391.4|91
1648634400000|2022-03-30 10:00:00|2400.4|2394.4|2399.9|2393.9|2402.6|2396.6|2392.4|2386.4|210
1648638000000|2022-03-30 11:00:00|2400.1|2394.1|2394.9|2388.9|2402.1|2396.1|2394.4|2388.4|231
1648641600000|2022-03-30 12:00:00|2394.6|2388.6|2405.4|2399.4|2405.9|2399.9|2390.4|2384.4|332
1648645200000|2022-03-30 13:00:00|2405.1|2399.1|2410.6|2404.6|2415.6|2409.6|2404.4|2398.4|338
1648648800000|2022-03-30 14:00:00|2410.4|2404.4|2420.1|2414.1|2420.6|2414.6|2401.4|2395.4|434
1648652400000|2022-03-30 15:00:00|2419.9|2413.9|2421.1|2415.1|2430.9|2424.9|2411.1|2405.1|452
1648656000000|2022-03-30 16:00:00|2421.4|2415.4|2426.4|2420.4|2429.9|2423.9|2421.4|2415.4|117
1648684800000|2022-03-31 00:00:00|2422.8|2411.3|2420.8|2409.5|2423.5|2411.8|2419.5|2408.3|55
1648688400000|2022-03-31 01:00:00|2421|2409.8|2417|2405.8|2424.8|2413.5|2415.5|2404.3|159
1648692000000|2022-03-31 02:00:00|2417.8|2406.5|2417.3|2406|2418.8|2407.5|2416.3|2405|71
1648695600000|2022-03-31 03:00:00|2417|2405.8|2415.8|2404.5|2417.8|2406.5|2412.8|2401|93
1648699200000|2022-03-31 04:00:00|2416|2404.8|2415.3|2404|2416.5|2405.3|2414.8|2403.5|9
1648702800000|2022-03-31 05:00:00|2415.5|2404.3|2419.5|2408.3|2419.5|2408.3|2407.5|2396.3|74
1648706400000|2022-03-31 06:00:00|2419.8|2408.5|2415.6|2409.6|2421.3|2410.6|2412.3|2401|139
1648710000000|2022-03-31 07:00:00|2415.4|2409.4|2421.4|2415.4|2422.4|2416.4|2409.4|2403.4|347
1648713600000|2022-03-31 08:00:00|2420.9|2414.9|2432.1|2426.1|2436.9|2430.9|2420.4|2414.4|162
1648717200000|2022-03-31 09:00:00|2432.4|2426.4|2427.9|2421.9|2435.4|2429.4|2425.1|2419.1|126
1648720800000|2022-03-31 10:00:00|2427.6|2421.6|2421.9|2415.9|2432.4|2426.4|2421.6|2415.6|196
1648724400000|2022-03-31 11:00:00|2422.1|2416.1|2429.1|2423.1|2432.1|2426.1|2419.4|2413.4|158
1648728000000|2022-03-31 12:00:00|2428.9|2422.9|2431.9|2425.9|2433.6|2427.6|2427.4|2421.4|230
1648731600000|2022-03-31 13:00:00|2431.6|2425.6|2409.4|2403.4|2432.9|2426.9|2403.9|2392|694
1648735200000|2022-03-31 14:00:00|2409.1|2403.1|2414.9|2408.9|2414.9|2408.9|2394.1|2388.1|631
1648738800000|2022-03-31 15:00:00|2415.1|2409.1|2413.1|2407.1|2424.1|2418.1|2405.6|2399.6|624
1648742400000|2022-03-31 16:00:00|2412.9|2406.9|2414|2404.5|2414.9|2408.9|2401.4|2395.4|381
1648771200000|2022-04-01 00:00:00|2407.3|2396|2404|2392.8|2410.8|2399.5|2403.3|2392|65
1648774800000|2022-04-01 01:00:00|2403.5|2392.3|2407.5|2396.3|2409|2397.8|2403|2391.8|123
1648778400000|2022-04-01 02:00:00|2407|2395.8|2408|2396.8|2413.5|2402.3|2404|2392.8|182
1648782000000|2022-04-01 03:00:00|2407.8|2396.5|2400.8|2389.5|2408.8|2397.5|2400.8|2389.5|172
1648785600000|2022-04-01 04:00:00|2401|2389.8|2394|2382.8|2401|2389.8|2394|2382.8|27
1648789200000|2022-04-01 05:00:00|2393.5|2382.3|2410.5|2399.3|2410.5|2399.3|2392.8|2381.5|120
1648792800000|2022-04-01 06:00:00|2410|2398.8|2414.6|2408.6|2417.8|2411.1|2405.8|2394.5|152
1648796400000|2022-04-01 07:00:00|2414.9|2408.9|2440.9|2434.9|2441.1|2435.1|2414.9|2408.9|485
1648800000000|2022-04-01 08:00:00|2440.6|2434.6|2440.9|2434.9|2442.1|2436.1|2437.1|2431.1|373
1648803600000|2022-04-01 09:00:00|2440.6|2434.6|2440.6|2434.6|2442.1|2436.1|2439.6|2433.6|147
1648807200000|2022-04-01 10:00:00|2440.4|2434.4|2436.9|2430.9|2441.9|2435.9|2433.9|2427.9|152
1648810800000|2022-04-01 11:00:00|2436.1|2430.1|2438.9|2432.9|2441.1|2435.1|2428.6|2422.6|405
1648814400000|2022-04-01 12:00:00|2438.6|2432.6|2438.1|2432.1|2443.8|2435.4|2433.4|2426.5|426
1648818000000|2022-04-01 13:00:00|2437.9|2431.9|2444.4|2438.4|2449.6|2443.6|2434.1|2428.1|353
1648821600000|2022-04-01 14:00:00|2443.6|2437.6|2451.6|2445.6|2452.6|2446.6|2441.9|2435.9|471
1648825200000|2022-04-01 15:00:00|2451.9|2445.9|2436.6|2430.6|2456.4|2450.4|2433.6|2427.6|761
1648828800000|2022-04-01 16:00:00|2437.1|2431.1|2420.8|2411.5|2442.4|2436.4|2418.6|2409.8|388
1649030400000|2022-04-04 00:00:00|2423.9|2403.9|2424|2412.8|2436.5|2425.3|2423.3|2403.9|76
1649034000000|2022-04-04 01:00:00|2423.5|2412.3|2431.8|2420.5|2432.8|2421.5|2423.5|2412.3|51
1649037600000|2022-04-04 02:00:00|2431|2419.8|2417.3|2406|2431|2419.8|2417|2404.3|28
1649041200000|2022-04-04 03:00:00|2418|2406.8|2423.8|2412.5|2424.3|2413|2413.5|2402.3|43
1649044800000|2022-04-04 04:00:00|2424|2412.8|2425|2413.8|2425.3|2414|2422.5|2411.3|47
1649048400000|2022-04-04 05:00:00|2424.8|2413.5|2425.8|2414.5|2426|2414.8|2422|2410.8|35
1649052000000|2022-04-04 06:00:00|2426|2414.8|2437.4|2431.4|2445.5|2436.9|2425.8|2414.5|221
1649055600000|2022-04-04 07:00:00|2438.4|2432.4|2440.9|2434.9|2445.6|2439.6|2434.6|2428.6|248
1649059200000|2022-04-04 08:00:00|2441.1|2435.1|2437.1|2431.1|2447.4|2441.4|2424.9|2418.9|390
1649062800000|2022-04-04 09:00:00|2437.4|2431.4|2434.9|2428.9|2438.4|2432.4|2431.4|2425.4|175
1649066400000|2022-04-04 10:00:00|2434.6|2428.6|2434.9|2428.9|2437.6|2431.6|2432.4|2426.4|168
1649070000000|2022-04-04 11:00:00|2434.6|2428.6|2424.1|2418.1|2437.1|2431.1|2423.4|2417.4|295
1649073600000|2022-04-04 12:00:00|2423.9|2417.9|2422.4|2416.4|2429.4|2423.4|2419.4|2413.4|493
1649077200000|2022-04-04 13:00:00|2421.9|2415.9|2441.6|2435.6|2446.1|2440.1|2421.4|2415.4|520
1649080800000|2022-04-04 14:00:00|2441.4|2435.4|2439.1|2433.1|2445.1|2439.1|2428.6|2422.6|587
1649084400000|2022-04-04 15:00:00|2439.4|2433.4|2422.6|2416.6|2442.9|2436.9|2411.3|2402.3|513
1649088000000|2022-04-04 16:00:00|2423.8|2417.8|2404.1|2398.1|2424.1|2418.1|2403.8|2397.8|317
1649116800000|2022-04-05 00:00:00|2406.5|2395.3|2412|2400.8|2412|2400.8|2406|2394.8|27
1649120400000|2022-04-05 01:00:00|2411.5|2400.3|2418.3|2407|2418.3|2407|2411.5|2400.3|22
1649124000000|2022-04-05 02:00:00|2418.8|2407.5|2421.8|2410.5|2421.8|2410.5|2418.8|2407.5|16
1649127600000|2022-04-05 03:00:00|2422.5|2411.3|2422|2410.8|2422.8|2411.5|2422|2410.8|19
1649131200000|2022-04-05 04:00:00|2422.5|2411.3|2421.8|2410.5|2422.5|2411.3|2421.8|2410.5|3
1649134800000|2022-04-05 05:00:00|2421.5|2410.3|2422.8|2411.5|2424.8|2413.5|2421.5|2410.3|14
1649138400000|2022-04-05 06:00:00|2421.5|2410.3|2424.1|2418.1|2428.3|2420.9|2421|2409.8|133
1649142000000|2022-04-05 07:00:00|2424.4|2418.4|2426.1|2420.1|2433.9|2427.9|2418.1|2412.1|335
1649145600000|2022-04-05 08:00:00|2426.4|2420.4|2425.4|2419.4|2431.6|2425.6|2404.9|2398.9|314
1649149200000|2022-04-05 09:00:00|2425.1|2419.1|2420.6|2414.6|2425.1|2419.1|2418.9|2412.9|75
1649152800000|2022-04-05 10:00:00|2420.4|2414.4|2422.1|2416.1|2423.4|2417.4|2420.4|2414.4|147
1649156400000|2022-04-05 11:00:00|2421.9|2415.9|2411.1|2405.1|2422.1|2416.1|2406.4|2400.4|335
1649160000000|2022-04-05 12:00:00|2411.4|2405.4|2415.6|2409.6|2418.4|2412.4|2408.6|2402.6|334
1649163600000|2022-04-05 13:00:00|2415.9|2409.9|2437.6|2431.6|2440.9|2434.9|2415.9|2409.9|399
1649167200000|2022-04-05 14:00:00|2437.9|2431.9|2417.4|2411.4|2438.4|2432.4|2408.9|2402.9|515
1649170800000|2022-04-05 15:00:00|2416.6|2410.6|2430.6|2424.6|2434.9|2428.9|2415.4|2409.4|516
1649174400000|2022-04-05 16:00:00|2430.4|2424.4|2413.1|2407.1|2430.4|2424.4|2412.4|2406.4|130
1649203200000|2022-04-06 00:00:00|2411|2399.8|2402.8|2391.5|2414|2402.8|2402.8|2389.8|33
1649206800000|2022-04-06 01:00:00|2401.5|2390.3|2408.3|2397|2408.8|2397.5|2399|2386.3|99
1649210400000|2022-04-06 02:00:00|2408.5|2397.3|2410.5|2399.3|2411|2399.8|2408.5|2397.3|11
1649214000000|2022-04-06 03:00:00|2410.3|2399|2409.8|2398.5|2410.3|2399|2405.5|2394.3|24
1649217600000|2022-04-06 04:00:00|2409.5|2398.3|2409.8|2398.5|2409.8|2398.5|2409.3|2398|5
1649221200000|2022-04-06 05:00:00|2410|2398.8|2413.3|2402|2416|2404.8|2410|2398.8|45
1649224800000|2022-04-06 06:00:00|2413.8|2402.5|2409.9|2403.9|2415|2403.9|2409.6|2400|89
1649228400000|2022-04-06 07:00:00|2410.9|2404.9|2402.6|2396.6|2416.9|2410.9|2402.4|2396.4|197
1649232000000|2022-04-06 08:00:00|2402.9|2396.9|2414.1|2408.1|2414.4|2408.4|2402.9|2396.9|248
1649235600000|2022-04-06 09:00:00|2413.9|2407.9|2417.6|2411.6|2419.4|2413.4|2409.9|2403.9|139
1649239200000|2022-04-06 10:00:00|2417.4|2411.4|2414.9|2408.9|2424.4|2418.4|2412.1|2406.1|244
1649242800000|2022-04-06 11:00:00|2415.1|2409.1|2407.4|2401.4|2419.1|2413.1|2400.9|2394.9|214
1649246400000|2022-04-06 12:00:00|2407.1|2401.1|2412.9|2406.9|2415.1|2409.1|2405.6|2399.6|239
1649250000000|2022-04-06 13:00:00|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2404.1|2398.1|695
1649253600000|2022-04-06 14:00:00|2413.4|2407.4|2407.6|2401.6|2415.6|2409.6|2404.6|2398.6|392
1649257200000|2022-04-06 15:00:00|2407.4|2401.4|2422.1|2416.1|2423.4|2417.4|2407.1|2401.1|462
1649260800000|2022-04-06 16:00:00|2421.9|2415.9|2422.9|2416.9|2423.4|2417.4|2419.4|2413.4|90
1649289600000|2022-04-07 00:00:00|2420.3|2409|2408.8|2397.5|2420.3|2409|2408.8|2397.5|43
1649293200000|2022-04-07 01:00:00|2409.3|2398|2412.8|2401.5|2415.8|2404.5|2409.3|2398|75
1649296800000|2022-04-07 02:00:00|2412.3|2401|2412.3|2401|2412.8|2401.5|2412|2400.8|5
1649300400000|2022-04-07 03:00:00|2412|2400.8|2412|2400.8|2412|2400.8|2411.8|2400.5|3
1649304000000|2022-04-07 04:00:00|2411.8|2400.5|2411.3|2400|2412.5|2401.3|2411.3|2400|5
1649307600000|2022-04-07 05:00:00|2410.8|2399.5|2412.5|2401.3|2413.3|2402|2409.5|2398.3|20
1649311200000|2022-04-07 06:00:00|2412.8|2401.5|2417.1|2411.1|2424.5|2413.3|2411|2399.8|189
1649314800000|2022-04-07 07:00:00|2417.4|2411.4|2406.9|2400.9|2425.1|2419.1|2405.9|2399.9|311
1649318400000|2022-04-07 08:00:00|2407.1|2401.1|2411.9|2405.9|2412.4|2406.4|2396.1|2390.1|227
1649322000000|2022-04-07 09:00:00|2411.6|2405.6|2407.4|2401.4|2412.4|2406.4|2405.4|2399.4|154
1649325600000|2022-04-07 10:00:00|2407.1|2401.1|2408.1|2402.1|2408.6|2402.6|2402.4|2396.4|101
1649329200000|2022-04-07 11:00:00|2408.4|2402.4|2415.4|2409.4|2417.6|2411.6|2406.9|2400.9|136
1649332800000|2022-04-07 12:00:00|2415.1|2409.1|2412.4|2406.4|2422.6|2416.6|2408.9|2402.9|318
1649336400000|2022-04-07 13:00:00|2412.1|2406.1|2408.6|2402.6|2416.9|2410.9|2404.1|2398.1|397
1649340000000|2022-04-07 14:00:00|2408.1|2402.1|2405.6|2399.6|2409.9|2403.9|2401.6|2395.6|312
1649343600000|2022-04-07 15:00:00|2405.9|2399.9|2380.1|2374.1|2405.9|2399.9|2379.6|2373.6|571
1649347200000|2022-04-07 16:00:00|2379.9|2373.9|2371.6|2365.6|2380.9|2374.9|2371.4|2365.4|138
1649376000000|2022-04-08 00:00:00|2385.5|2374.3|2384.3|2373|2388.8|2377.5|2383.8|2372.5|44
1649379600000|2022-04-08 01:00:00|2384.5|2373.3|2385.3|2374|2386|2374.8|2384.3|2373|67
1649383200000|2022-04-08 02:00:00|2384.8|2373.5|2385.3|2374|2385.5|2374.3|2383|2371.8|61
1649386800000|2022-04-08 03:00:00|2384.8|2373.5|2386.5|2375.3|2386.5|2375.3|2383.5|2372.3|26
1649390400000|2022-04-08 04:00:00|2387|2375.8|2386|2374.8|2387|2375.8|2386|2374.8|4
1649394000000|2022-04-08 05:00:00|2386.3|2375|2384.8|2373.5|2395.8|2384.5|2383|2371.8|122
1649397600000|2022-04-08 06:00:00|2384.5|2373.3|2392.1|2386.1|2397.5|2388.9|2384.3|2373|155
1649401200000|2022-04-08 07:00:00|2392.4|2386.4|2415.9|2409.9|2416.4|2410.4|2392.4|2386.4|269
1649404800000|2022-04-08 08:00:00|2414.9|2408.9|2425.9|2419.9|2427.4|2421.4|2413.4|2407.4|263
1649408400000|2022-04-08 09:00:00|2425.6|2419.6|2422.1|2416.1|2425.9|2419.9|2419.6|2413.6|141
1649412000000|2022-04-08 10:00:00|2421.9|2415.9|2422.4|2416.4|2425.1|2419.1|2418.9|2412|127
1649415600000|2022-04-08 11:00:00|2422.6|2416.6|2425.1|2419.1|2427.9|2421.9|2421.1|2415.1|146
1649419200000|2022-04-08 12:00:00|2425.4|2419.4|2411.1|2405.1|2425.6|2419.6|2407.1|2401.1|258
1649422800000|2022-04-08 13:00:00|2410.9|2404.9|2404.1|2398.1|2411.1|2405.1|2397.6|2391.6|439
1649426400000|2022-04-08 14:00:00|2403.9|2397.9|2404.4|2398.4|2411.1|2405.1|2402.9|2396.9|340
1649430000000|2022-04-08 15:00:00|2404.6|2398.6|2399.4|2393.4|2404.6|2398.6|2392.6|2386.6|214
1649433600000|2022-04-08 16:00:00|2399.9|2393.9|2410.8|2404.8|2412|2406|2399.9|2393.9|106
1649030400000|2022-04-04 00:00:00|2423.9|2403.9|2424|2412.8|2436.5|2425.3|2423.3|2403.9|76
1649034000000|2022-04-04 01:00:00|2423.5|2412.3|2431.8|2420.5|2432.8|2421.5|2423.5|2412.3|51
1649037600000|2022-04-04 02:00:00|2431|2419.8|2417.3|2406|2431|2419.8|2417|2404.3|28
1649041200000|2022-04-04 03:00:00|2418|2406.8|2423.8|2412.5|2424.3|2413|2413.5|2402.3|43
1649044800000|2022-04-04 04:00:00|2424|2412.8|2425|2413.8|2425.3|2414|2422.5|2411.3|47
1649048400000|2022-04-04 05:00:00|2424.8|2413.5|2425.8|2414.5|2426|2414.8|2422|2410.8|35
1649052000000|2022-04-04 06:00:00|2426|2414.8|2437.4|2431.4|2445.5|2436.9|2425.8|2414.5|221
1649055600000|2022-04-04 07:00:00|2438.4|2432.4|2440.9|2434.9|2445.6|2439.6|2434.6|2428.6|248
1649059200000|2022-04-04 08:00:00|2441.1|2435.1|2437.1|2431.1|2447.4|2441.4|2424.9|2418.9|390
1649062800000|2022-04-04 09:00:00|2437.4|2431.4|2434.9|2428.9|2438.4|2432.4|2431.4|2425.4|175
1649066400000|2022-04-04 10:00:00|2434.6|2428.6|2434.9|2428.9|2437.6|2431.6|2432.4|2426.4|168
1649070000000|2022-04-04 11:00:00|2434.6|2428.6|2424.1|2418.1|2437.1|2431.1|2423.4|2417.4|295
1649073600000|2022-04-04 12:00:00|2423.9|2417.9|2422.4|2416.4|2429.4|2423.4|2419.4|2413.4|493
1649077200000|2022-04-04 13:00:00|2421.9|2415.9|2441.6|2435.6|2446.1|2440.1|2421.4|2415.4|520
1649080800000|2022-04-04 14:00:00|2441.4|2435.4|2439.1|2433.1|2445.1|2439.1|2428.6|2422.6|587
1649084400000|2022-04-04 15:00:00|2439.4|2433.4|2422.6|2416.6|2442.9|2436.9|2411.3|2402.3|513
1649088000000|2022-04-04 16:00:00|2423.8|2417.8|2404.1|2398.1|2424.1|2418.1|2403.8|2397.8|317
1649116800000|2022-04-05 00:00:00|2406.5|2395.3|2412|2400.8|2412|2400.8|2406|2394.8|27
1649120400000|2022-04-05 01:00:00|2411.5|2400.3|2418.3|2407|2418.3|2407|2411.5|2400.3|22
1649124000000|2022-04-05 02:00:00|2418.8|2407.5|2421.8|2410.5|2421.8|2410.5|2418.8|2407.5|16
1649127600000|2022-04-05 03:00:00|2422.5|2411.3|2422|2410.8|2422.8|2411.5|2422|2410.8|19
1649131200000|2022-04-05 04:00:00|2422.5|2411.3|2421.8|2410.5|2422.5|2411.3|2421.8|2410.5|3
1649134800000|2022-04-05 05:00:00|2421.5|2410.3|2422.8|2411.5|2424.8|2413.5|2421.5|2410.3|14
1649138400000|2022-04-05 06:00:00|2421.5|2410.3|2424.1|2418.1|2428.3|2420.9|2421|2409.8|133
1649142000000|2022-04-05 07:00:00|2424.4|2418.4|2426.1|2420.1|2433.9|2427.9|2418.1|2412.1|335
1649145600000|2022-04-05 08:00:00|2426.4|2420.4|2425.4|2419.4|2431.6|2425.6|2404.9|2398.9|314
1649149200000|2022-04-05 09:00:00|2425.1|2419.1|2420.6|2414.6|2425.1|2419.1|2418.9|2412.9|75
1649152800000|2022-04-05 10:00:00|2420.4|2414.4|2422.1|2416.1|2423.4|2417.4|2420.4|2414.4|147
1649156400000|2022-04-05 11:00:00|2421.9|2415.9|2411.1|2405.1|2422.1|2416.1|2406.4|2400.4|335
1649160000000|2022-04-05 12:00:00|2411.4|2405.4|2415.6|2409.6|2418.4|2412.4|2408.6|2402.6|334
1649163600000|2022-04-05 13:00:00|2415.9|2409.9|2437.6|2431.6|2440.9|2434.9|2415.9|2409.9|399
1649167200000|2022-04-05 14:00:00|2437.9|2431.9|2417.4|2411.4|2438.4|2432.4|2408.9|2402.9|515
1649170800000|2022-04-05 15:00:00|2416.6|2410.6|2430.6|2424.6|2434.9|2428.9|2415.4|2409.4|516
1649174400000|2022-04-05 16:00:00|2430.4|2424.4|2413.1|2407.1|2430.4|2424.4|2412.4|2406.4|130
1649203200000|2022-04-06 00:00:00|2411|2399.8|2402.8|2391.5|2414|2402.8|2402.8|2389.8|33
1649206800000|2022-04-06 01:00:00|2401.5|2390.3|2408.3|2397|2408.8|2397.5|2399|2386.3|99
1649210400000|2022-04-06 02:00:00|2408.5|2397.3|2410.5|2399.3|2411|2399.8|2408.5|2397.3|11
1649214000000|2022-04-06 03:00:00|2410.3|2399|2409.8|2398.5|2410.3|2399|2405.5|2394.3|24
1649217600000|2022-04-06 04:00:00|2409.5|2398.3|2409.8|2398.5|2409.8|2398.5|2409.3|2398|5
1649221200000|2022-04-06 05:00:00|2410|2398.8|2413.3|2402|2416|2404.8|2410|2398.8|45
1649224800000|2022-04-06 06:00:00|2413.8|2402.5|2409.9|2403.9|2415|2403.9|2409.6|2400|89
1649228400000|2022-04-06 07:00:00|2410.9|2404.9|2402.6|2396.6|2416.9|2410.9|2402.4|2396.4|197
1649232000000|2022-04-06 08:00:00|2402.9|2396.9|2414.1|2408.1|2414.4|2408.4|2402.9|2396.9|248
1649235600000|2022-04-06 09:00:00|2413.9|2407.9|2417.6|2411.6|2419.4|2413.4|2409.9|2403.9|139
1649239200000|2022-04-06 10:00:00|2417.4|2411.4|2414.9|2408.9|2424.4|2418.4|2412.1|2406.1|244
1649242800000|2022-04-06 11:00:00|2415.1|2409.1|2407.4|2401.4|2419.1|2413.1|2400.9|2394.9|214
1649246400000|2022-04-06 12:00:00|2407.1|2401.1|2412.9|2406.9|2415.1|2409.1|2405.6|2399.6|239
1649250000000|2022-04-06 13:00:00|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2404.1|2398.1|695
1649253600000|2022-04-06 14:00:00|2413.4|2407.4|2407.6|2401.6|2415.6|2409.6|2404.6|2398.6|392
1649257200000|2022-04-06 15:00:00|2407.4|2401.4|2422.1|2416.1|2423.4|2417.4|2407.1|2401.1|462
1649260800000|2022-04-06 16:00:00|2421.9|2415.9|2422.9|2416.9|2423.4|2417.4|2419.4|2413.4|90
1649289600000|2022-04-07 00:00:00|2420.3|2409|2408.8|2397.5|2420.3|2409|2408.8|2397.5|43
1649293200000|2022-04-07 01:00:00|2409.3|2398|2412.8|2401.5|2415.8|2404.5|2409.3|2398|75
1649296800000|2022-04-07 02:00:00|2412.3|2401|2412.3|2401|2412.8|2401.5|2412|2400.8|5
1649300400000|2022-04-07 03:00:00|2412|2400.8|2412|2400.8|2412|2400.8|2411.8|2400.5|3
1649304000000|2022-04-07 04:00:00|2411.8|2400.5|2411.3|2400|2412.5|2401.3|2411.3|2400|5
1649307600000|2022-04-07 05:00:00|2410.8|2399.5|2412.5|2401.3|2413.3|2402|2409.5|2398.3|20
1649311200000|2022-04-07 06:00:00|2412.8|2401.5|2417.1|2411.1|2424.5|2413.3|2411|2399.8|189
1649314800000|2022-04-07 07:00:00|2417.4|2411.4|2406.9|2400.9|2425.1|2419.1|2405.9|2399.9|311
1649318400000|2022-04-07 08:00:00|2407.1|2401.1|2411.9|2405.9|2412.4|2406.4|2396.1|2390.1|227
1649322000000|2022-04-07 09:00:00|2411.6|2405.6|2407.4|2401.4|2412.4|2406.4|2405.4|2399.4|154
1649325600000|2022-04-07 10:00:00|2407.1|2401.1|2408.1|2402.1|2408.6|2402.6|2402.4|2396.4|101
1649329200000|2022-04-07 11:00:00|2408.4|2402.4|2415.4|2409.4|2417.6|2411.6|2406.9|2400.9|136
1649332800000|2022-04-07 12:00:00|2415.1|2409.1|2412.4|2406.4|2422.6|2416.6|2408.9|2402.9|318
1649336400000|2022-04-07 13:00:00|2412.1|2406.1|2408.6|2402.6|2416.9|2410.9|2404.1|2398.1|397
1649340000000|2022-04-07 14:00:00|2408.1|2402.1|2405.6|2399.6|2409.9|2403.9|2401.6|2395.6|312
1649343600000|2022-04-07 15:00:00|2405.9|2399.9|2380.1|2374.1|2405.9|2399.9|2379.6|2373.6|571
1649347200000|2022-04-07 16:00:00|2379.9|2373.9|2371.6|2365.6|2380.9|2374.9|2371.4|2365.4|138
1649376000000|2022-04-08 00:00:00|2385.5|2374.3|2384.3|2373|2388.8|2377.5|2383.8|2372.5|44
1649379600000|2022-04-08 01:00:00|2384.5|2373.3|2385.3|2374|2386|2374.8|2384.3|2373|67
1649383200000|2022-04-08 02:00:00|2384.8|2373.5|2385.3|2374|2385.5|2374.3|2383|2371.8|61
1649386800000|2022-04-08 03:00:00|2384.8|2373.5|2386.5|2375.3|2386.5|2375.3|2383.5|2372.3|26
1649390400000|2022-04-08 04:00:00|2387|2375.8|2386|2374.8|2387|2375.8|2386|2374.8|4
1649394000000|2022-04-08 05:00:00|2386.3|2375|2384.8|2373.5|2395.8|2384.5|2383|2371.8|122
1649397600000|2022-04-08 06:00:00|2384.5|2373.3|2392.1|2386.1|2397.5|2388.9|2384.3|2373|155
1649401200000|2022-04-08 07:00:00|2392.4|2386.4|2415.9|2409.9|2416.4|2410.4|2392.4|2386.4|269
1649404800000|2022-04-08 08:00:00|2414.9|2408.9|2425.9|2419.9|2427.4|2421.4|2413.4|2407.4|263
1649408400000|2022-04-08 09:00:00|2425.6|2419.6|2422.1|2416.1|2425.9|2419.9|2419.6|2413.6|141
1649412000000|2022-04-08 10:00:00|2421.9|2415.9|2422.4|2416.4|2425.1|2419.1|2418.9|2412|127
1649415600000|2022-04-08 11:00:00|2422.6|2416.6|2425.1|2419.1|2427.9|2421.9|2421.1|2415.1|146
1649419200000|2022-04-08 12:00:00|2425.4|2419.4|2411.1|2405.1|2425.6|2419.6|2407.1|2401.1|258
1649422800000|2022-04-08 13:00:00|2410.9|2404.9|2404.1|2398.1|2411.1|2405.1|2397.6|2391.6|439
1649426400000|2022-04-08 14:00:00|2403.9|2397.9|2404.4|2398.4|2411.1|2405.1|2402.9|2396.9|340
1649430000000|2022-04-08 15:00:00|2404.6|2398.6|2399.4|2393.4|2404.6|2398.6|2392.6|2386.6|214
1649433600000|2022-04-08 16:00:00|2399.9|2393.9|2410.8|2404.8|2412|2406|2399.9|2393.9|106
1649635200000|2022-04-11 00:00:00|2418.5|2399.8|2415.8|2404.5|2418.5|2405.3|2412.3|2399.8|28
1649638800000|2022-04-11 01:00:00|2415.3|2404|2399|2387.8|2415.3|2404|2398.8|2387.5|154
1649642400000|2022-04-11 02:00:00|2398.8|2387.5|2395.8|2384.5|2399|2387.8|2395|2383.8|85
1649646000000|2022-04-11 03:00:00|2395.3|2384|2393.3|2382|2395.3|2384|2391.8|2380.5|68
1649649600000|2022-04-11 04:00:00|2393|2381.8|2394.3|2383|2394.3|2383|2393|2381.8|9
1649653200000|2022-04-11 05:00:00|2394.5|2383.3|2389|2377.8|2397.8|2386.5|2388.5|2377.3|99
1649656800000|2022-04-11 06:00:00|2388.5|2377.3|2381.1|2375.1|2392.8|2381.5|2380.6|2372|184
1649660400000|2022-04-11 07:00:00|2381.4|2375.4|2391.1|2385.1|2392.1|2386.1|2380.9|2374.9|228
1649664000000|2022-04-11 08:00:00|2391.4|2385.4|2407.4|2401.4|2410.9|2404.9|2389.1|2383.1|274
1649667600000|2022-04-11 09:00:00|2407.6|2401.6|2407.6|2401.6|2410.4|2404.4|2404.4|2398.4|180
1649671200000|2022-04-11 10:00:00|2407.9|2401.9|2405.4|2399.4|2409.4|2403.4|2404.6|2398.6|141
1649674800000|2022-04-11 11:00:00|2405.1|2399.1|2405.1|2399.1|2410.4|2404.4|2403.1|2397.1|287
1649678400000|2022-04-11 12:00:00|2405.6|2399.6|2404.4|2398.4|2410.1|2404.1|2401.1|2395.1|236
1649682000000|2022-04-11 13:00:00|2404.6|2398.6|2396.4|2390.4|2408.6|2402.6|2391.1|2385.1|398
1649685600000|2022-04-11 14:00:00|2396.6|2390.6|2399.4|2393.4|2405.1|2399.1|2396.4|2390.4|261
1649689200000|2022-04-11 15:00:00|2399.6|2393.6|2382.9|2376.9|2400.1|2394.1|2379.4|2373.4|478
1649692800000|2022-04-11 16:00:00|2383.1|2377.1|2372.5|2366.5|2383.4|2377.4|2372.5|2366.5|246
1649721600000|2022-04-12 00:00:00|2374|2362.8|2375|2363.8|2377|2365.8|2373|2361.8|34
1649725200000|2022-04-12 01:00:00|2375.5|2364.3|2379.5|2368.3|2386.5|2375.3|2375.3|2364|137
1649728800000|2022-04-12 02:00:00|2379.3|2368|2389.8|2378.5|2389.8|2378.5|2379.3|2368|37
1649732400000|2022-04-12 03:00:00|2389.5|2378.3|2389.5|2378.3|2390|2378.8|2389|2377.8|10
1649736000000|2022-04-12 04:00:00|2389.8|2378.5|2389.8|2378.5|2390.5|2379.3|2388.8|2377.5|13
1649739600000|2022-04-12 05:00:00|2389.3|2378|2384.3|2373|2394.3|2383|2382.8|2371.5|104
1649743200000|2022-04-12 06:00:00|2384|2372.8|2384.9|2378.9|2390|2380.6|2381.8|2370.5|59
1649746800000|2022-04-12 07:00:00|2384.4|2378.4|2391.4|2385.4|2400.4|2394.4|2383.6|2377.6|172
1649750400000|2022-04-12 08:00:00|2392.1|2386.1|2408.4|2402.4|2408.6|2402.6|2392.1|2386.1|273
1649754000000|2022-04-12 09:00:00|2408.6|2402.6|2405.1|2399.1|2409.4|2403.4|2401.6|2395.6|135
1649757600000|2022-04-12 10:00:00|2405.4|2399.4|2403.9|2397.9|2406.1|2400.1|2400.4|2394.4|138
1649761200000|2022-04-12 11:00:00|2404.1|2398.1|2406.4|2400.4|2408.1|2402.1|2398.4|2392.4|193
1649764800000|2022-04-12 12:00:00|2406.6|2400.6|2402.1|2396.1|2408.1|2402.1|2401.1|2395.1|261
1649768400000|2022-04-12 13:00:00|2402.4|2396.4|2393.9|2387.9|2403.1|2397.1|2392.9|2386.9|438
1649772000000|2022-04-12 14:00:00|2394.4|2388.4|2395.9|2389.9|2405.4|2399.4|2391.9|2385.9|326
1649775600000|2022-04-12 15:00:00|2395.8|2389.8|2405.9|2399.9|2414.9|2408.9|2388.1|2382.1|411
1649779200000|2022-04-12 16:00:00|2406.4|2400.4|2413.9|2407.9|2413.9|2407.9|2405.9|2399.9|165
1649808000000|2022-04-13 00:00:00|2417.5|2406.3|2415.5|2404.3|2418|2406.8|2413.8|2402.5|23
1649811600000|2022-04-13 01:00:00|2415.3|2404|2403|2391.8|2415.5|2404.3|2401.5|2390.3|123
1649815200000|2022-04-13 02:00:00|2403.5|2392.3|2411.8|2400.5|2412.3|2401|2403.5|2392.3|83
1649818800000|2022-04-13 03:00:00|2412.5|2401.3|2415.8|2404.5|2420.8|2409.5|2412.3|2401|199
1649822400000|2022-04-13 04:00:00|2416.3|2405|2426.8|2415.5|2428.8|2417.5|2416.3|2405|46
1649826000000|2022-04-13 05:00:00|2427|2415.8|2422.3|2411|2429.8|2418.5|2420.3|2409|315
1649829600000|2022-04-13 06:00:00|2421.8|2410.5|2417.1|2411.1|2424.5|2414.9|2413.3|2402|189
1649833200000|2022-04-13 07:00:00|2417.4|2411.4|2429.1|2423.1|2430.6|2424.6|2416.9|2410.9|301
1649836800000|2022-04-13 08:00:00|2428.9|2422.9|2433.6|2427.6|2437.1|2431.1|2427.1|2421.1|279
1649840400000|2022-04-13 09:00:00|2433.4|2427.4|2423.4|2417.4|2433.9|2427.9|2419.1|2413.1|188
1649844000000|2022-04-13 10:00:00|2423.6|2417.6|2428.9|2422.9|2432.4|2426.4|2423.4|2417.4|155
1649847600000|2022-04-13 11:00:00|2429.1|2423.1|2425.6|2419.6|2433.4|2427.4|2424.9|2418.9|221
1649851200000|2022-04-13 12:00:00|2425.9|2419.9|2429.9|2423.9|2435.4|2429.4|2424.6|2418.6|329
1649854800000|2022-04-13 13:00:00|2430.1|2424.1|2413.4|2407.4|2430.1|2424.1|2410.6|2404.6|713
1649858400000|2022-04-13 14:00:00|2413.6|2407.6|2420.4|2414.4|2426.4|2420.4|2411.4|2405.4|469
1649862000000|2022-04-13 15:00:00|2420.6|2414.6|2437.6|2431.6|2445.9|2439.9|2419.9|2413.9|474
1649865600000|2022-04-13 16:00:00|2437.4|2431.4|2443.9|2437.9|2444.3|2438.3|2437.1|2431.1|302
1649894400000|2022-04-14 00:00:00|2437.3|2426|2439.3|2428|2441.5|2430.3|2437|2425.8|35
1649898000000|2022-04-14 01:00:00|2439.8|2428.5|2435.5|2424.3|2439.8|2428.5|2434.5|2422.5|63
1649901600000|2022-04-14 02:00:00|2434.8|2423.5|2431.3|2420|2437.3|2426|2429.3|2418|102
1649905200000|2022-04-14 03:00:00|2431|2419.8|2434.3|2423|2435.5|2424.3|2428.5|2417.3|55
1649908800000|2022-04-14 04:00:00|2434|2422.8|2433.5|2422.3|2434.5|2423.3|2433|2421.8|13
1649912400000|2022-04-14 05:00:00|2433.8|2422.5|2419.3|2408|2436.3|2425|2417.8|2406.5|137
1649916000000|2022-04-14 06:00:00|2419|2407.8|2411.9|2405.9|2419|2407.8|2410.6|2400.8|548
1649919600000|2022-04-14 07:00:00|2411.6|2405.6|2424.6|2418.6|2428.9|2422.9|2409.4|2403.4|337
1649923200000|2022-04-14 08:00:00|2424.4|2418.4|2423.9|2417.9|2427.9|2421.9|2422.4|2416.4|216
1649926800000|2022-04-14 09:00:00|2423.6|2417.6|2428.6|2422.6|2431.9|2425.9|2423.6|2417.6|224
1649930400000|2022-04-14 10:00:00|2428.9|2422.9|2427.4|2421.4|2430.1|2424.1|2424.1|2418.1|125
1649934000000|2022-04-14 11:00:00|2427.6|2421.6|2442.6|2436.6|2447.9|2441.9|2426.9|2420.9|373
1649937600000|2022-04-14 12:00:00|2442.4|2436.4|2442.4|2436.4|2445.6|2439.6|2437.1|2431.1|280
1649941200000|2022-04-14 13:00:00|2442.1|2436.1|2442.4|2436.4|2446.1|2440.1|2436.4|2430.4|538
1649944800000|2022-04-14 14:00:00|2442.1|2436.1|2446.6|2440.6|2450.1|2444.1|2440.6|2434.6|297
1649948400000|2022-04-14 15:00:00|2446.9|2440.9|2440.6|2434.6|2447.6|2441.6|2433.9|2427.9|313
1649952000000|2022-04-14 16:00:00|2440.4|2434.4|2445.1|2439.1|2445.1|2439.1|2439.6|2433.6|170
1650326400000|2022-04-19 00:00:00|2451.3|2440|2479|2467.8|2490.5|2479.3|2449.8|2438.5|133
1650330000000|2022-04-19 01:00:00|2479.5|2468.3|2462.5|2451.3|2483|2471.8|2462.5|2451.3|314
1650333600000|2022-04-19 02:00:00|2463|2451.8|2461.8|2450.5|2464|2452.8|2458.5|2447.3|108
1650337200000|2022-04-19 03:00:00|2461.5|2450.3|2468|2456.8|2468.5|2457.3|2461.3|2450|90
1650340800000|2022-04-19 04:00:00|2468.3|2457|2453.3|2442|2470.5|2459.3|2452.8|2441.5|69
1650344400000|2022-04-19 05:00:00|2452.8|2441.5|2449|2437.8|2457.8|2446.5|2447|2435.8|91
1650348000000|2022-04-19 06:00:00|2448.5|2437.3|2454.6|2448.6|2457.3|2450.6|2446.5|2435.3|225
1650351600000|2022-04-19 07:00:00|2454.9|2448.9|2445.4|2439.4|2461.6|2455.6|2431.1|2425.1|345
1650355200000|2022-04-19 08:00:00|2444.9|2438.9|2458.4|2452.4|2459.1|2453.1|2444.9|2438.9|232
1650358800000|2022-04-19 09:00:00|2457.4|2451.4|2445.9|2439.9|2457.4|2451.4|2439.6|2433.6|137
1650362400000|2022-04-19 10:00:00|2445.6|2439.6|2445.6|2439.6|2447.6|2441.6|2441.9|2435.9|82
1650366000000|2022-04-19 11:00:00|2445.4|2439.4|2433.9|2427.9|2445.6|2439.6|2433.9|2427.9|222
1650369600000|2022-04-19 12:00:00|2433.1|2427.1|2422.4|2416.4|2433.4|2427.4|2410.4|2404.4|389
1650373200000|2022-04-19 13:00:00|2420.4|2414.4|2413.4|2407.4|2424.6|2418.6|2408.9|2402.9|376
1650376800000|2022-04-19 14:00:00|2413.1|2407.1|2430.6|2424.6|2434.6|2428.6|2409.6|2403.6|361
1650380400000|2022-04-19 15:00:00|2430.9|2424.9|2444.9|2438.9|2452.6|2446.6|2430.9|2424.9|632
1650384000000|2022-04-19 16:00:00|2445.1|2439.1|2450.4|2444.4|2450.4|2444.4|2442.6|2436.6|307
1650412800000|2022-04-20 00:00:00|2447.3|2436|2448.3|2437|2451.3|2440|2444.8|2433.5|40
1650416400000|2022-04-20 01:00:00|2448.8|2437.5|2442|2430.8|2449|2437.8|2437.5|2426.3|308
1650420000000|2022-04-20 02:00:00|2442.3|2431|2441|2429.8|2442.8|2431.5|2439|2427.8|67
1650423600000|2022-04-20 03:00:00|2441.3|2430|2441.3|2430|2442|2430.8|2438|2426.8|136
1650427200000|2022-04-20 04:00:00|2441|2429.8|2440.3|2429|2441|2429.8|2439.5|2428.3|9
1650430800000|2022-04-20 05:00:00|2439.8|2428.5|2436.5|2425.3|2439.8|2428.5|2434.5|2423.3|489
1650434400000|2022-04-20 06:00:00|2435.8|2424.5|2415.9|2409.9|2436.8|2425.5|2413.9|2405.8|383
1650438000000|2022-04-20 07:00:00|2415.4|2409.4|2418.1|2412.1|2428.4|2422.4|2409.6|2403.6|250
1650441600000|2022-04-20 08:00:00|2417.6|2411.6|2415.1|2409.1|2419.1|2413.1|2413.4|2407.4|175
1650445200000|2022-04-20 09:00:00|2414.9|2408.9|2421.6|2415.6|2421.6|2415.6|2410.4|2404.4|116
1650448800000|2022-04-20 10:00:00|2421.4|2415.4|2415.9|2409.9|2421.4|2415.4|2415.1|2409.1|123
1650452400000|2022-04-20 11:00:00|2415.6|2409.6|2422.9|2416.9|2426.6|2420.6|2415.1|2409.1|190
1650456000000|2022-04-20 12:00:00|2423.1|2417.1|2418.6|2412.6|2423.6|2417.6|2414.4|2408.4|283
1650459600000|2022-04-20 13:00:00|2418.9|2412.9|2439.9|2433.9|2439.9|2433.9|2418.6|2412.6|541
1650463200000|2022-04-20 14:00:00|2439.6|2433.6|2429.1|2423.1|2442.1|2436.1|2427.4|2421.4|718
1650466800000|2022-04-20 15:00:00|2428.9|2422.9|2428.6|2422.6|2436.6|2430.6|2424.6|2418.6|897
1650470400000|2022-04-20 16:00:00|2428.9|2422.9|2420.3|2414.3|2430.1|2424.1|2419.9|2413.9|959
1650499200000|2022-04-21 00:00:00|2432|2420.8|2430.5|2419.3|2437.5|2426.3|2428.3|2417|70
1650502800000|2022-04-21 01:00:00|2431|2419.8|2438|2426.8|2439.5|2428.3|2425.3|2414|105
1650506400000|2022-04-21 02:00:00|2437.5|2426.3|2433.8|2422.5|2437.5|2426.3|2432.8|2421.5|39
1650510000000|2022-04-21 03:00:00|2433.3|2422|2428.5|2417.3|2433.3|2422|2428.5|2417.3|45
1650513600000|2022-04-21 04:00:00|2428.8|2417.5|2424.5|2413.3|2428.8|2417.5|2424.5|2413.3|12
1650517200000|2022-04-21 05:00:00|2424.3|2413|2429|2417.8|2430.3|2419|2423.8|2412.5|44
1650520800000|2022-04-21 06:00:00|2429.3|2418|2416.4|2410.4|2429.3|2418|2414.1|2406.5|177
1650524400000|2022-04-21 07:00:00|2416.1|2410.1|2418.1|2412.1|2418.6|2412.6|2403.1|2397.1|300
1650528000000|2022-04-21 08:00:00|2417.9|2411.9|2409.9|2403.9|2419.9|2413.9|2401.1|2395.1|237
1650531600000|2022-04-21 09:00:00|2409.6|2403.6|2404.6|2398.6|2409.9|2403.9|2404.6|2398.6|85
1650535200000|2022-04-21 10:00:00|2405.9|2399.9|2406.1|2400.1|2407.1|2401.1|2404.9|2398.9|78
1650538800000|2022-04-21 11:00:00|2405.9|2399.9|2414.4|2408.4|2418.6|2412.6|2404.9|2398.9|152
1650542400000|2022-04-21 12:00:00|2414.1|2408.1|2410.4|2404.4|2418.9|2412.9|2410.1|2404.1|198
1650546000000|2022-04-21 13:00:00|2410.1|2404.1|2405.9|2399.9|2421.6|2415.6|2405.1|2399.1|459
1650549600000|2022-04-21 14:00:00|2405.6|2399.6|2408.1|2402.1|2413.1|2407.1|2404.6|2398.6|209
1650553200000|2022-04-21 15:00:00|2407.6|2401.6|2401.9|2395.9|2409.6|2403.6|2396.4|2390.4|331
1650556800000|2022-04-21 16:00:00|2401.6|2395.6|2399|2393|2407.4|2401.4|2398.6|2392.6|214
1650585600000|2022-04-22 00:00:00|2400.5|2389.3|2396.5|2385.3|2404|2392.8|2396.5|2385.3|51
1650589200000|2022-04-22 01:00:00|2397.3|2386|2401.8|2390.5|2403.8|2392.5|2397|2385.8|118
1650592800000|2022-04-22 02:00:00|2401.5|2390.3|2403|2391.8|2403.5|2392.3|2400.5|2389.3|38
1650596400000|2022-04-22 03:00:00|2403.5|2392.3|2402.3|2391|2403.5|2392.3|2400.5|2389.3|41
1650600000000|2022-04-22 04:00:00|2402|2390.8|2399.5|2388.3|2402.3|2391|2399|2387.8|18
1650603600000|2022-04-22 05:00:00|2399.3|2388|2408|2396.8|2408.5|2397.3|2399.3|2388|48
1650607200000|2022-04-22 06:00:00|2407.8|2396.5|2405.1|2399.1|2412.5|2401.3|2403.4|2394.5|164
1650610800000|2022-04-22 07:00:00|2404.6|2398.6|2419.4|2413.4|2419.4|2413.4|2403.9|2397.9|396
1650614400000|2022-04-22 08:00:00|2418.6|2412.6|2411.4|2405.4|2419.4|2413.4|2406.1|2400.1|451
1650618000000|2022-04-22 09:00:00|2411.1|2405.1|2409.4|2403.4|2411.4|2405.4|2403.4|2397.4|286
1650621600000|2022-04-22 10:00:00|2409.6|2403.6|2399.1|2393.1|2411.9|2405.9|2397.1|2391.1|165
1650625200000|2022-04-22 11:00:00|2399.4|2393.4|2399.9|2393.9|2404.6|2398.6|2398.9|2392.9|249
1650628800000|2022-04-22 12:00:00|2399.6|2393.6|2395.6|2389.6|2403.9|2397.9|2394.9|2388.9|232
1650632400000|2022-04-22 13:00:00|2395.4|2389.4|2391.6|2385.6|2399.1|2393.1|2389.6|2383.6|484
1650636000000|2022-04-22 14:00:00|2391.9|2385.9|2390.9|2384.9|2397.1|2391.1|2388.9|2382.9|295
1650639600000|2022-04-22 15:00:00|2391.1|2385.1|2384.1|2378.1|2397.4|2391.4|2379.1|2373.1|409
1650643200000|2022-04-22 16:00:00|2383.9|2377.9|2385.4|2379.4|2388|2382|2381.6|2375.6|235
1650844800000|2022-04-25 00:00:00|2393.3|2374.5|2392.3|2381|2394|2382.8|2388.8|2374.5|55
1650848400000|2022-04-25 01:00:00|2392.8|2381.5|2386.3|2375|2399|2387.8|2384.3|2373|103
1650852000000|2022-04-25 02:00:00|2385.8|2374.5|2381.3|2370|2387.3|2376|2380.8|2369.3|86
1650855600000|2022-04-25 03:00:00|2381.8|2370.5|2378.5|2367.3|2384.3|2373|2376.8|2365.5|85
1650859200000|2022-04-25 04:00:00|2378.8|2367.5|2377.8|2366.5|2378.8|2367.5|2377.8|2366.5|5
1650862800000|2022-04-25 05:00:00|2377.5|2363.5|2368|2356.8|2377.5|2363.8|2366.5|2354.8|51
1650866400000|2022-04-25 06:00:00|2367.5|2356.3|2359.6|2353.6|2375.3|2364|2359.6|2350.8|222
1650870000000|2022-04-25 07:00:00|2359.9|2353.9|2350.4|2344.4|2373.9|2367.9|2350.1|2344.1|362
1650873600000|2022-04-25 08:00:00|2350.1|2344.1|2343.9|2337.9|2365.9|2359.9|2329.1|2323.1|423
1650877200000|2022-04-25 09:00:00|2343.6|2337.6|2351.4|2345.4|2353.1|2347.1|2338.9|2332.9|203
1650880800000|2022-04-25 10:00:00|2350.6|2344.6|2358.4|2352.4|2372.4|2366.4|2349.6|2343.6|311
1650884400000|2022-04-25 11:00:00|2358.6|2352.6|2365.4|2359.4|2369.4|2363.4|2351.6|2345.6|412
1650888000000|2022-04-25 12:00:00|2365.6|2359.6|2356.4|2350.4|2372.6|2366.6|2353.1|2347.1|432
1650891600000|2022-04-25 13:00:00|2356.6|2350.6|2339.9|2333.9|2358.8|2352.8|2332.6|2326.6|619
1650895200000|2022-04-25 14:00:00|2340.1|2334.1|2328.6|2322.6|2344.9|2338.9|2328.6|2322.6|419
1650898800000|2022-04-25 15:00:00|2327.9|2321.9|2326.4|2320.4|2338.4|2332.4|2324.4|2318.4|459
1650902400000|2022-04-25 16:00:00|2326.1|2320.1|2345.4|2339.4|2345.8|2339.8|2326.1|2320.1|296
1650931200000|2022-04-26 00:00:00|2358|2346.8|2358.5|2347.3|2360|2348.8|2354.3|2343|51
1650934800000|2022-04-26 01:00:00|2358|2346.8|2345|2333.8|2358|2346.8|2344.8|2333.5|174
1650938400000|2022-04-26 02:00:00|2345.5|2334.3|2361.8|2350.5|2361.8|2350.5|2345.5|2334.3|150
1650942000000|2022-04-26 03:00:00|2362|2350.8|2367.8|2356.5|2370.3|2359|2360.5|2349.3|74
1650945600000|2022-04-26 04:00:00|2367|2355.8|2369.8|2358.5|2370.3|2359|2366.8|2355.5|8
1650949200000|2022-04-26 05:00:00|2369.3|2358|2356.5|2345.3|2369.3|2358|2354.5|2343.3|107
1650952800000|2022-04-26 06:00:00|2355.5|2344.3|2341.4|2335.4|2356.3|2345|2341.4|2330.3|132
1650956400000|2022-04-26 07:00:00|2341.6|2335.6|2349.9|2343.9|2350.1|2344.1|2324.4|2318.4|387
1650960000000|2022-04-26 08:00:00|2350.1|2344.1|2343.4|2337.4|2352.1|2346.1|2341.6|2335.6|170
1650963600000|2022-04-26 09:00:00|2343.1|2337.1|2341.6|2335.6|2345.9|2339.9|2337.4|2331.4|150
1650967200000|2022-04-26 10:00:00|2341.9|2335.9|2339.4|2333.4|2347.4|2341.4|2336.1|2330.1|250
1650970800000|2022-04-26 11:00:00|2340.6|2334.6|2350.4|2344.4|2359.9|2353.9|2338.1|2332.1|252
1650974400000|2022-04-26 12:00:00|2350.1|2344.1|2333.9|2327.9|2350.9|2344.9|2329.6|2323.6|230
1650978000000|2022-04-26 13:00:00|2333.6|2327.6|2321.4|2315.4|2335.9|2329.9|2320.4|2314.4|283
1650981600000|2022-04-26 14:00:00|2321.1|2315.1|2321.9|2315.9|2327.9|2321.9|2304.1|2298.1|525
1650985200000|2022-04-26 15:00:00|2322.1|2316.1|2330.1|2324.1|2333.9|2327.9|2319.4|2313.4|551
1650988800000|2022-04-26 16:00:00|2330.4|2324.4|2349.5|2343.5|2349.5|2343.5|2329.9|2323.9|230
1651017600000|2022-04-27 00:00:00|2334.3|2323|2341.5|2330.3|2341.5|2330.3|2334.3|2323|28
1651021200000|2022-04-27 01:00:00|2342|2330.8|2343.8|2332.5|2345|2333.8|2333.8|2322.5|94
1651024800000|2022-04-27 02:00:00|2343.5|2332.3|2342.3|2331|2344.3|2333|2338|2326.8|167
1651028400000|2022-04-27 03:00:00|2342.8|2331.5|2338.8|2327.5|2342.8|2331.5|2337.5|2326.3|58
1651032000000|2022-04-27 04:00:00|2338.5|2327.3|2337.8|2326.5|2338.5|2327.3|2337.5|2326.3|11
1651035600000|2022-04-27 05:00:00|2338|2326.8|2343.5|2332.3|2343.8|2332.5|2337.5|2326.3|60
1651039200000|2022-04-27 06:00:00|2343.8|2332.5|2342.4|2336.4|2349.5|2338.3|2342.1|2332.3|133
1651042800000|2022-04-27 07:00:00|2342.1|2336.1|2335.4|2329.4|2351.9|2345.9|2333.6|2327.6|285
1651046400000|2022-04-27 08:00:00|2335.1|2329.1|2333.6|2327.6|2340.6|2334.6|2323.9|2317.9|293
1651050000000|2022-04-27 09:00:00|2333.4|2327.4|2323.1|2317.1|2337.1|2331.1|2322.6|2316.6|248
1651053600000|2022-04-27 10:00:00|2323.4|2317.4|2322.6|2316.6|2336.6|2330.6|2321.4|2315.4|232
1651057200000|2022-04-27 11:00:00|2322.9|2316.9|2315.6|2309.6|2330.9|2324.9|2315.6|2309.6|314
1651060800000|2022-04-27 12:00:00|2315.4|2309.4|2314.9|2308.9|2316.1|2310.1|2305.9|2299.9|259
1651064400000|2022-04-27 13:00:00|2314.6|2308.6|2304.9|2298.9|2316.1|2310.1|2302.9|2296.9|461
1651068000000|2022-04-27 14:00:00|2304.6|2298.6|2293.4|2287.4|2304.9|2298.9|2285.4|2279.4|575
1651071600000|2022-04-27 15:00:00|2293.1|2287.1|2285.1|2279.1|2293.1|2287.1|2279.1|2273.1|541
1651075200000|2022-04-27 16:00:00|2285.6|2279.6|2297.1|2291.1|2299.9|2293.9|2285.6|2279.6|142
1651104000000|2022-04-28 00:00:00|2289.5|2278.3|2288.3|2277|2292|2280.8|2286.5|2275.3|25
1651107600000|2022-04-28 01:00:00|2288|2276.8|2293.8|2282.5|2297|2285.3|2287|2275.8|78
1651111200000|2022-04-28 02:00:00|2294|2282.8|2298.5|2287.3|2298.5|2287.3|2290.5|2279.3|118
1651114800000|2022-04-28 03:00:00|2297.8|2286.5|2290.8|2279.5|2297.8|2286.5|2288|2276.8|105
1651118400000|2022-04-28 04:00:00|2291|2279.8|2291.5|2280.3|2291.8|2280.5|2291|2279.8|4
1651122000000|2022-04-28 05:00:00|2291.3|2280|2282.3|2271|2291.3|2280|2281.8|2270.5|38
1651125600000|2022-04-28 06:00:00|2282|2270.8|2283.6|2277.6|2288.3|2279.4|2282|2270.8|89
1651129200000|2022-04-28 07:00:00|2283.4|2277.4|2286.4|2280.4|2296.4|2290.4|2280.1|2274.1|168
1651132800000|2022-04-28 08:00:00|2285.9|2279.9|2281.4|2275.4|2290.9|2284.9|2280.1|2274.1|201
1651136400000|2022-04-28 09:00:00|2280.9|2274.9|2284.6|2278.6|2288|2282|2279.4|2273.4|94
1651140000000|2022-04-28 10:00:00|2284.9|2278.9|2279.6|2273.6|2288.6|2282.6|2278.4|2272.4|233
1651143600000|2022-04-28 11:00:00|2280.1|2274.1|2278.9|2272.9|2285.6|2279.6|2278.6|2272.6|170
1651147200000|2022-04-28 12:00:00|2278.6|2272.6|2269.9|2263.9|2281.1|2275.1|2262.4|2256.4|261
1651150800000|2022-04-28 13:00:00|2270.1|2264.1|2263.9|2257.9|2272.1|2266.1|2263.4|2257.4|392
1651154400000|2022-04-28 14:00:00|2264.1|2258.1|2260.6|2254.6|2266.6|2260.6|2259.1|2253.1|386
1651158000000|2022-04-28 15:00:00|2260.9|2254.9|2255.4|2249.4|2265.4|2259.4|2253.6|2247.6|348
1651161600000|2022-04-28 16:00:00|2255.6|2249.6|2259.9|2253.9|2267.6|2261.6|2254.9|2248.9|299
1651190400000|2022-04-29 00:00:00|2275.8|2264.5|2274.8|2263.5|2282.8|2271.5|2273.5|2262.3|46
1651194000000|2022-04-29 01:00:00|2274.3|2263|2270.8|2259.5|2280.5|2269.3|2269.8|2258.5|109
1651197600000|2022-04-29 02:00:00|2271.3|2260|2271.5|2260.3|2272.3|2261|2265.5|2251.8|194
1651201200000|2022-04-29 03:00:00|2272|2260.8|2275.5|2264.3|2276.5|2265.3|2271.3|2260|86
1651204800000|2022-04-29 04:00:00|2275.3|2264|2281.5|2270.3|2281.5|2270.3|2275.3|2264|27
1651208400000|2022-04-29 05:00:00|2281.8|2270.5|2284.5|2273.3|2297.8|2286.5|2281.8|2270.5|159
1651212000000|2022-04-29 06:00:00|2284.8|2273.5|2294.4|2288.4|2301.5|2290.3|2282.5|2271.3|226
1651215600000|2022-04-29 07:00:00|2293.5|2287.5|2291.6|2285.6|2293.9|2287.9|2273.6|2267.6|262
1651219200000|2022-04-29 08:00:00|2291.4|2285.4|2287.6|2281.6|2294.4|2288.4|2279.6|2273.6|293
1651222800000|2022-04-29 09:00:00|2287.9|2281.9|2282.4|2276.4|2290.6|2284.6|2274.6|2268.6|164
1651226400000|2022-04-29 10:00:00|2282.9|2276.9|2281.6|2275.6|2285.1|2279.1|2276.4|2270.4|175
1651230000000|2022-04-29 11:00:00|2281.9|2275.9|2275.6|2269.6|2283.1|2277.1|2272.4|2266.4|255
1651233600000|2022-04-29 12:00:00|2275.4|2269.4|2254.9|2248.9|2275.4|2269.4|2253.4|2247.4|304
1651237200000|2022-04-29 13:00:00|2254.6|2248.6|2254.1|2248.1|2258.6|2252.6|2252.6|2246.6|324
1651240800000|2022-04-29 14:00:00|2253.9|2247.9|2255.1|2249.1|2259.6|2253.6|2253.1|2247.1|235
1651244400000|2022-04-29 15:00:00|2255.9|2249.9|2269.6|2263.6|2272.1|2266.1|2251.9|2245.9|553
1651248000000|2022-04-29 16:00:00|2269.1|2263.1|2278.4|2272.4|2279.6|2273.6|2268.1|2262.1|173
1651536000000|2022-05-03 00:00:00|2256.3|2245|2264.3|2253|2269.3|2258|2254.5|2242|89
1651539600000|2022-05-03 01:00:00|2264|2250.8|2270.5|2259.3|2270.8|2259.5|2262.5|2250.8|42
1651543200000|2022-05-03 02:00:00|2270.3|2259|2265.3|2254|2271|2259.8|2265.3|2254|24
1651546800000|2022-05-03 03:00:00|2265.5|2254.3|2265.5|2254.3|2265.5|2254.3|2265|2253.8|5
1651550400000|2022-05-03 04:00:00|2264.5|2253.3|2260.5|2249.3|2264.5|2253.3|2260.3|2249|22
1651554000000|2022-05-03 05:00:00|2260.3|2249|2262.3|2251|2264|2252.8|2253.5|2242.3|48
1651557600000|2022-05-03 06:00:00|2262|2250.8|2258.4|2252.4|2267.3|2256|2257.6|2250.8|41
1651561200000|2022-05-03 07:00:00|2258.6|2252.6|2275.1|2269.1|2286.9|2280.9|2258.6|2252.6|258
1651564800000|2022-05-03 08:00:00|2275.4|2269.4|2274.9|2268.9|2292.9|2286.9|2271.4|2265.4|349
1651568400000|2022-05-03 09:00:00|2274.6|2268.6|2286.6|2280.6|2286.6|2280.6|2266.4|2260.4|324
1651572000000|2022-05-03 10:00:00|2286.1|2280.1|2271.6|2265.6|2286.6|2280.6|2270.6|2264.6|152
1651575600000|2022-05-03 11:00:00|2271.9|2265.9|2263.1|2257.1|2274.4|2268.4|2259.4|2253.4|168
1651579200000|2022-05-03 12:00:00|2263.4|2257.4|2255.9|2249.9|2267.6|2261.6|2254.9|2248.9|195
1651582800000|2022-05-03 13:00:00|2256.1|2250.1|2254.6|2248.6|2257.9|2251.9|2254.1|2248.1|157
1651586400000|2022-05-03 14:00:00|2254.9|2248.9|2257.1|2251.1|2266.6|2260.6|2254.9|2248.9|213
1651590000000|2022-05-03 15:00:00|2256.9|2250.9|2255.4|2249.4|2260.6|2254.6|2243.1|2237.1|479
1651593600000|2022-05-03 16:00:00|2254.9|2248.9|2261.3|2255.3|2274.4|2268.4|2246.9|2240.9|203
1651622400000|2022-05-04 00:00:00|2273.5|2262.3|2264.3|2253|2277.3|2266|2263.3|2252|56
1651626000000|2022-05-04 01:00:00|2266.3|2253.3|2269.8|2258.5|2270.5|2259.3|2266.3|2253.3|23
1651629600000|2022-05-04 02:00:00|2270|2258.8|2279|2267.8|2279|2267.8|2270|2258.8|42
1651633200000|2022-05-04 03:00:00|2278.5|2267.3|2280.3|2269|2281.5|2270.3|2277.5|2266.3|17
1651636800000|2022-05-04 04:00:00|2281.5|2270.3|2279.5|2268.3|2282|2270.8|2278|2266.8|33
1651640400000|2022-05-04 05:00:00|2279|2267.8|2270.8|2259.5|2279|2267.8|2267.8|2256.5|47
1651644000000|2022-05-04 06:00:00|2271|2259.8|2275.1|2269.1|2277.5|2269.1|2269.3|2258|58
1651647600000|2022-05-04 07:00:00|2274.1|2268.1|2278.4|2272.4|2288.4|2282.4|2268.4|2262.4|250
1651651200000|2022-05-04 08:00:00|2278.1|2272.1|2265.4|2259.4|2278.4|2272.4|2264.9|2258.9|266
1651654800000|2022-05-04 09:00:00|2265.1|2259.1|2263.9|2257.9|2266.4|2260.4|2258.6|2252.6|163
1651658400000|2022-05-04 10:00:00|2263.6|2257.6|2262.9|2256.9|2265.4|2259.4|2260.6|2254.6|162
1651662000000|2022-05-04 11:00:00|2262.6|2256.6|2270.4|2264.4|2279.6|2273.6|2256.4|2250.4|300
1651665600000|2022-05-04 12:00:00|2270.6|2264.6|2273.6|2267.6|2277.1|2271.1|2270.4|2264.4|253
1651669200000|2022-05-04 13:00:00|2273.9|2267.9|2264.6|2258.6|2276.6|2270.6|2260.4|2254.4|309
1651672800000|2022-05-04 14:00:00|2264.9|2258.9|2305.1|2299.1|2327.1|2321.1|2257.6|2251.6|676
1651676400000|2022-05-04 15:00:00|2305.4|2299.4|2283.9|2277.9|2307.1|2301.1|2275.9|2269.9|691
1651680000000|2022-05-04 16:00:00|2283.6|2277.6|2285.3|2279.3|2298.5|2292.1|2281.1|2275.1|236
1651708800000|2022-05-05 00:00:00|2312|2300.8|2318.3|2307|2323.3|2312|2307.5|2296.3|98
1651712400000|2022-05-05 01:00:00|2318|2306.8|2323.8|2312.5|2339|2327.8|2316|2304.8|433
1651716000000|2022-05-05 02:00:00|2323.5|2312.3|2320.8|2309.5|2324.8|2313.5|2320.3|2309|493
1651719600000|2022-05-05 03:00:00|2321.3|2310|2318.5|2307.3|2321.3|2310|2318.3|2307|43
1651723200000|2022-05-05 04:00:00|2318.3|2307|2317.8|2306.5|2318.8|2307.5|2317.8|2306.5|11
1651726800000|2022-05-05 05:00:00|2317.3|2306|2318.8|2307.5|2318.8|2307.5|2317|2305.8|25
1651730400000|2022-05-05 06:00:00|2318.5|2307.3|2307.9|2301.9|2318.8|2307.5|2305.1|2295.3|208
1651734000000|2022-05-05 07:00:00|2308.1|2302.1|2296.9|2290.9|2308.1|2302.1|2290.9|2284.9|225
1651737600000|2022-05-05 08:00:00|2296.6|2290.6|2312.6|2306.6|2322.1|2316.1|2289.6|2283.6|402
1651741200000|2022-05-05 09:00:00|2312.4|2306.4|2299.6|2293.6|2317.9|2311.9|2298.6|2292.6|279
1651744800000|2022-05-05 10:00:00|2299.4|2293.4|2311.4|2305.4|2311.4|2305.4|2299.4|2293.4|116
1651748400000|2022-05-05 11:00:00|2311.6|2305.6|2303.4|2297.4|2316.4|2310.4|2303.1|2297.1|244
1651752000000|2022-05-05 12:00:00|2303.1|2297.1|2298.9|2292.9|2303.6|2297.6|2293.1|2287.1|283
1651755600000|2022-05-05 13:00:00|2298.6|2292.6|2286.6|2280.6|2305.9|2299.9|2285.6|2279.6|432
1651759200000|2022-05-05 14:00:00|2286.4|2280.4|2286.1|2280.1|2291.3|2285.3|2282.9|2276.9|352
1651762800000|2022-05-05 15:00:00|2286.4|2280.4|2279.1|2273.1|2288.1|2282.1|2278.4|2272.4|281
1651766400000|2022-05-05 16:00:00|2279.6|2273.6|2276.1|2270.1|2287.5|2281.5|2274.4|2268.4|222
1651795200000|2022-05-06 00:00:00|2283.1|2277.1|2279.4|2273.4|2283.1|2277.1|2277.4|2271.4|72
1651798800000|2022-05-06 01:00:00|2279.6|2273.6|2278.6|2272.6|2288.4|2282.4|2274.4|2268.4|292
1651802400000|2022-05-06 02:00:00|2278.4|2272.4|2280.6|2274.6|2281.1|2275.1|2276.9|2270.9|139
1651806000000|2022-05-06 03:00:00|2280.9|2274.9|2281.1|2275.1|2282.9|2276.9|2279.1|2273.1|64
1651809600000|2022-05-06 04:00:00|2280.9|2274.9|2280.6|2274.6|2281.1|2275.1|2280.4|2274.4|21
1651813200000|2022-05-06 05:00:00|2280.4|2274.4|2278.1|2272.1|2286.4|2280.4|2276.6|2270.6|231
1651816800000|2022-05-06 06:00:00|2277.9|2271.9|2275.6|2269.6|2279.1|2273.1|2274.4|2268.4|168
1651820400000|2022-05-06 07:00:00|2275.9|2269.9|2263.9|2257.9|2275.9|2269.9|2258.4|2252.4|326
1651824000000|2022-05-06 08:00:00|2263.6|2257.6|2260.1|2254.1|2269.1|2263.1|2258.4|2252.4|357
1651827600000|2022-05-06 09:00:00|2260.4|2254.4|2251.6|2245.6|2260.4|2254.4|2250.9|2244.9|310
1651831200000|2022-05-06 10:00:00|2251.9|2245.9|2247.6|2241.6|2253.4|2247.4|2244.9|2238.9|177
1651834800000|2022-05-06 11:00:00|2247.4|2241.4|2240.6|2234.6|2250|2244|2239.9|2233.9|243
1651838400000|2022-05-06 12:00:00|2240.4|2234.4|2234.9|2228.9|2243.6|2237.6|2234.4|2228.4|436
1651842000000|2022-05-06 13:00:00|2234.6|2228.6|2245.9|2239.9|2257.5|2251.5|2233.9|2227.9|1448
1651845600000|2022-05-06 14:00:00|2245.6|2239.6|2240.8|2234.8|2250.1|2244.1|2239.6|2233.6|858
1651849200000|2022-05-06 15:00:00|2240.6|2234.6|2238.9|2232.9|2245.9|2239.9|2231.1|2225.1|552
1651852800000|2022-05-06 16:00:00|2239.1|2233.1|2239.4|2233.4|2250.6|2244.6|2238.1|2232.1|378
1652054400000|2022-05-09 00:00:00|2241.3|2222.5|2237.3|2231.3|2246.6|2240.6|2236.5|2222.5|76
1652058000000|2022-05-09 01:00:00|2237|2231|2229.8|2223.8|2237|2231|2226.3|2220.3|337
1652061600000|2022-05-09 02:00:00|2230|2224|2232.9|2226.9|2236.5|2230.5|2229|2223|99
1652065200000|2022-05-09 03:00:00|2232.3|2226.3|2233.3|2227.3|2234.9|2228.9|2231|2225|108
1652068800000|2022-05-09 04:00:00|2233|2227|2232.8|2226.8|2233.5|2227.5|2232.5|2226.5|13
1652072400000|2022-05-09 05:00:00|2232.5|2226.5|2223.5|2217.5|2236|2230|2219.5|2213.5|154
1652076000000|2022-05-09 06:00:00|2223.3|2217.3|2224.9|2218.9|2232.5|2226.5|2216|2210|209
1652079600000|2022-05-09 07:00:00|2225.1|2219.1|2214.1|2208.1|2226.6|2220.6|2210.6|2204.6|275
1652083200000|2022-05-09 08:00:00|2214.6|2208.6|2200.1|2194.1|2219.9|2213.9|2194.9|2188.9|341
1652086800000|2022-05-09 09:00:00|2199.9|2193.9|2191.6|2185.6|2202.4|2196.4|2191.6|2185.6|359
1652090400000|2022-05-09 10:00:00|2191.9|2185.9|2185.6|2179.6|2196.6|2190.6|2184.6|2178.6|263
1652094000000|2022-05-09 11:00:00|2185.4|2179.4|2149.6|2143.6|2186.9|2180.9|2139.3|2133.3|497
1652097600000|2022-05-09 12:00:00|2149.9|2143.9|2156.6|2150.6|2161.4|2155.4|2146.1|2140.1|472
1652101200000|2022-05-09 13:00:00|2156.4|2150.4|2175.4|2169.4|2183.8|2177.8|2156.4|2150.4|1060
1652104800000|2022-05-09 14:00:00|2175.1|2169.1|2171.1|2165.1|2179.6|2173.6|2168.1|2162.1|412
1652108400000|2022-05-09 15:00:00|2170.9|2164.9|2170.4|2164.4|2170.9|2164.9|2153.6|2147.6|392
1652112000000|2022-05-09 16:00:00|2171.5|2165.5|2162.9|2156.9|2175.6|2169.6|2161|2155|227
1652140800000|2022-05-10 00:00:00|2158.4|2152.4|2155.5|2149.5|2158.4|2152.4|2148.8|2142.8|85
1652144400000|2022-05-10 01:00:00|2156|2150|2146.8|2140.8|2157|2151|2145.5|2139.5|413
1652148000000|2022-05-10 02:00:00|2147|2141|2154.3|2148.3|2164|2158|2147|2141|164
1652151600000|2022-05-10 03:00:00|2154.5|2148.5|2160.8|2154.8|2161|2155|2154.5|2148.5|140
1652155200000|2022-05-10 04:00:00|2161|2155|2166|2160|2166|2160|2160.8|2154.8|50
1652158800000|2022-05-10 05:00:00|2165.8|2159.8|2171.8|2165.8|2191.8|2185.8|2165.8|2159.8|361
1652162400000|2022-05-10 06:00:00|2171.5|2165.5|2172.1|2166.1|2177|2171|2159.3|2153.3|206
1652166000000|2022-05-10 07:00:00|2171.6|2165.6|2157.9|2151.9|2180.9|2174.9|2155.9|2149.9|436
1652169600000|2022-05-10 08:00:00|2158.1|2152.1|2142.6|2136.6|2160.1|2154.1|2139.6|2133.6|316
1652173200000|2022-05-10 09:00:00|2142.4|2136.4|2131.4|2125.4|2146.6|2140.6|2130.6|2124.6|296
1652176800000|2022-05-10 10:00:00|2131.1|2125.1|2122.6|2116.6|2133.1|2127.1|2121.9|2115.9|244
1652180400000|2022-05-10 11:00:00|2122.4|2116.4|2125.9|2119.9|2130.4|2124.4|2111.1|2105.1|343
1652184000000|2022-05-10 12:00:00|2125.6|2119.6|2121.5|2115.5|2126.4|2120.4|2109.6|2103.6|447
1652187600000|2022-05-10 13:00:00|2123.3|2117.3|2123.1|2117.1|2153.8|2147.8|2118.4|2112.4|1054
1652191200000|2022-05-10 14:00:00|2122.9|2116.9|2122.9|2116.9|2128.9|2122.9|2118.1|2112.1|506
1652194800000|2022-05-10 15:00:00|2122.6|2116.6|2115.4|2109.4|2122.9|2116.9|2112.4|2106.4|471
1652198400000|2022-05-10 16:00:00|2115.6|2109.6|2116.4|2110.4|2122.5|2116.5|2114.9|2108.9|141
1652227200000|2022-05-11 00:00:00|2132.9|2126.9|2130.4|2124.4|2133.1|2127.1|2124.4|2118.4|99
1652230800000|2022-05-11 01:00:00|2130.3|2124.3|2128.8|2122.8|2131.3|2125.3|2122.5|2116.5|313
1652234400000|2022-05-11 02:00:00|2128.5|2122.5|2128.8|2122.8|2137|2131|2128.3|2122.3|271
1652238000000|2022-05-11 03:00:00|2129|2123|2128.8|2122.8|2129.5|2123.5|2126.8|2120.8|134
1652241600000|2022-05-11 04:00:00|2129|2123|2127.8|2121.8|2129|2123|2127.3|2121.3|15
1652245200000|2022-05-11 05:00:00|2128.3|2122.3|2121.5|2115.5|2134.3|2128.3|2118.8|2112.8|227
1652248800000|2022-05-11 06:00:00|2121|2115|2125.6|2119.6|2132.4|2126.4|2119.3|2113.3|219
1652252400000|2022-05-11 07:00:00|2126.4|2120.4|2108.9|2102.9|2131.4|2125.4|2108.6|2102.6|392
1652256000000|2022-05-11 08:00:00|2108.6|2102.6|2111.9|2105.9|2119.3|2113.3|2107.4|2101.4|401
1652259600000|2022-05-11 09:00:00|2112.1|2106.1|2116.6|2110.6|2122.6|2116.6|2110.9|2104.9|196
1652263200000|2022-05-11 10:00:00|2116.9|2110.9|2116.1|2110.1|2122.1|2116.1|2113.6|2107.6|252
1652266800000|2022-05-11 11:00:00|2115.9|2109.9|2119.1|2113.1|2119.4|2113.4|2113.1|2107.1|314
1652270400000|2022-05-11 12:00:00|2118.9|2112.9|2116.8|2110.8|2126.6|2120.6|2114.1|2108.1|368
1652274000000|2022-05-11 13:00:00|2116.6|2110.6|2140.6|2134.6|2144.5|2138.5|2113.4|2107.4|773
1652277600000|2022-05-11 14:00:00|2140.9|2134.9|2128.9|2122.9|2146.4|2140.4|2127.9|2121.9|604
1652281200000|2022-05-11 15:00:00|2128.6|2122.6|2130.4|2124.4|2136.6|2130.6|2118.9|2112.9|573
1652284800000|2022-05-11 16:00:00|2130.6|2124.6|2125.8|2119.8|2134.4|2128.4|2124|2118|255
1652313600000|2022-05-12 00:00:00|2122.9|2116.9|2124.1|2118.1|2126.8|2120.8|2121.8|2115.8|52
1652317200000|2022-05-12 01:00:00|2124|2118|2121.8|2115.8|2124.5|2118.5|2119.8|2113.8|270
1652320800000|2022-05-12 02:00:00|2122|2116|2115.3|2109.3|2122.8|2116.8|2114|2108|180
1652324400000|2022-05-12 03:00:00|2115|2109|2116|2110|2116.8|2110.8|2113.5|2107.5|136
1652328000000|2022-05-12 04:00:00|2115.8|2109.8|2110.3|2104.3|2115.8|2109.8|2107|2101|217
1652331600000|2022-05-12 05:00:00|2110.5|2104.5|2107|2101|2113.6|2107.6|2106.5|2100.5|324
1652335200000|2022-05-12 06:00:00|2107.3|2101.3|2097.4|2091.4|2111|2105|2091.9|2085.9|289
1652338800000|2022-05-12 07:00:00|2097.6|2091.6|2089.4|2083.4|2105.1|2099.1|2083.8|2077.8|655
1652342400000|2022-05-12 08:00:00|2089.9|2083.9|2074.4|2068.4|2093.4|2087.4|2072.4|2066.4|575
1652346000000|2022-05-12 09:00:00|2075.1|2069.1|2084.1|2078.1|2092.6|2086.6|2072.6|2066.6|524
1652349600000|2022-05-12 10:00:00|2084.4|2078.4|2083.1|2077.1|2084.6|2078.6|2076.6|2070.6|347
1652353200000|2022-05-12 11:00:00|2083.4|2077.4|2076.9|2070.9|2090.6|2084.6|2076.6|2070.6|443
1652356800000|2022-05-12 12:00:00|2076.6|2070.6|2101.9|2095.9|2103.9|2097.9|2076.1|2070.1|696
1652360400000|2022-05-12 13:00:00|2101.6|2095.6|2086.6|2080.6|2105.4|2099.4|2084.6|2078.6|987
1652364000000|2022-05-12 14:00:00|2086.4|2080.4|2090.4|2084.4|2103.4|2097.4|2084.6|2078.6|719
1652367600000|2022-05-12 15:00:00|2090.1|2084.1|2088.9|2082.9|2101|2095|2084.4|2078.4|824
1652371200000|2022-05-12 16:00:00|2088.6|2082.6|2089.3|2083.3|2094.3|2088.3|2087.4|2081.4|353
1652400000000|2022-05-13 00:00:00|2084.8|2078.8|2099.8|2093.8|2104.8|2098.8|2084.8|2078.8|128
1652403600000|2022-05-13 01:00:00|2099.5|2093.5|2090.5|2084.5|2100|2094|2089.3|2083.3|388
1652407200000|2022-05-13 02:00:00|2090.8|2084.8|2087.5|2081.5|2093.8|2087.8|2087.3|2081.3|390
1652410800000|2022-05-13 03:00:00|2087.3|2081.3|2092.3|2086.3|2092.5|2086.5|2087|2081|85
1652414400000|2022-05-13 04:00:00|2093|2087|2092.3|2086.3|2093|2087|2092.3|2086.3|57
1652418000000|2022-05-13 05:00:00|2092.5|2086.5|2088.3|2082.3|2095.3|2089.3|2087.3|2081.3|146
1652421600000|2022-05-13 06:00:00|2088|2082|2090.3|2084.3|2095.3|2089.3|2084.5|2078.5|464
1652425200000|2022-05-13 07:00:00|2090.1|2084.1|2088.4|2082.4|2098.1|2092.1|2084.1|2078.1|336
1652428800000|2022-05-13 08:00:00|2088.1|2082.1|2069.1|2063.1|2092.9|2086.9|2068.6|2062.6|552
1652432400000|2022-05-13 09:00:00|2068.9|2062.9|2070.9|2064.9|2075.9|2069.9|2067.4|2061.4|262
1652436000000|2022-05-13 10:00:00|2071.1|2065.1|2065.1|2059.1|2071.1|2065.1|2063.6|2057.6|244
1652439600000|2022-05-13 11:00:00|2065.4|2059.4|2071.4|2065.4|2076.5|2070.5|2063.9|2057.9|336
1652443200000|2022-05-13 12:00:00|2071.1|2065.1|2075.9|2069.9|2078|2072|2065.9|2059.9|317
1652446800000|2022-05-13 13:00:00|2075.6|2069.6|2061.1|2055.1|2078.5|2072.5|2060.1|2054.1|843
1652450400000|2022-05-13 14:00:00|2060.9|2054.9|2067.1|2061.1|2072|2066|2059.4|2053.4|805
1652454000000|2022-05-13 15:00:00|2066.9|2060.9|2070.1|2064.1|2072.4|2066.4|2058.9|2052.9|646
1652457600000|2022-05-13 16:00:00|2070.4|2064.4|2076.1|2070.1|2076.8|2070.8|2069.4|2063.4|467
1652659200000|2022-05-16 00:00:00|2088|2069.3|2090.3|2084.3|2091.9|2085.9|2078.4|2069.3|128
1652662800000|2022-05-16 01:00:00|2089.8|2083.8|2093.8|2087.8|2094.3|2088.3|2080|2074|294
1652666400000|2022-05-16 02:00:00|2094|2088|2101.3|2095.3|2102.3|2096.3|2092.3|2086.3|227
1652670000000|2022-05-16 03:00:00|2101.5|2095.5|2099.5|2093.5|2108|2102|2096.5|2090.5|478
1652673600000|2022-05-16 04:00:00|2099.3|2093.3|2098|2092|2099.8|2093.8|2095|2089|264
1652677200000|2022-05-16 05:00:00|2097.8|2091.8|2089.8|2083.8|2101.8|2095.8|2089.8|2083.8|214
1652680800000|2022-05-16 06:00:00|2089.5|2083.5|2086.1|2080.1|2095|2089|2086.1|2080.1|220
1652684400000|2022-05-16 07:00:00|2086.4|2080.4|2094.1|2088.1|2107.3|2101.3|2084.9|2078.9|388
1652688000000|2022-05-16 08:00:00|2093.9|2087.9|2112.6|2106.6|2120.6|2114.6|2091.4|2085.4|328
1652691600000|2022-05-16 09:00:00|2111.4|2105.4|2105.6|2099.6|2114.1|2108.1|2103.4|2097.4|238
1652695200000|2022-05-16 10:00:00|2106.1|2100.1|2101.4|2095.4|2109.4|2103.4|2091.4|2085.4|266
1652698800000|2022-05-16 11:00:00|2101.3|2095.3|2101.1|2095.1|2106.6|2100.6|2092.9|2086.9|381
1652702400000|2022-05-16 12:00:00|2101.4|2095.4|2101.4|2095.4|2110.4|2104.4|2098.6|2092.6|362
1652706000000|2022-05-16 13:00:00|2101.6|2095.6|2085.6|2079.6|2106.4|2100.4|2081.4|2075.4|728
1652709600000|2022-05-16 14:00:00|2085.1|2079.1|2101.6|2095.6|2102.4|2096.4|2085.1|2079.1|593
1652713200000|2022-05-16 15:00:00|2102.8|2096.8|2096.6|2090.6|2109.1|2103.1|2093.9|2087.9|607
1652716800000|2022-05-16 16:00:00|2096.4|2090.4|2114.8|2108.8|2115|2109|2095.4|2089.4|466
1652745600000|2022-05-17 00:00:00|2117.3|2111.3|2118.3|2112.3|2121.5|2115.5|2117.3|2111.3|32
1652749200000|2022-05-17 01:00:00|2118|2112|2120|2114|2122.5|2116.5|2104.1|2098.1|831
1652752800000|2022-05-17 02:00:00|2119.8|2113.8|2124.5|2118.5|2125|2119|2117.5|2111.5|299
1652756400000|2022-05-17 03:00:00|2124.8|2118.8|2125|2119|2125.8|2119.8|2123.5|2117.5|78
1652760000000|2022-05-17 04:00:00|2124.8|2118.8|2125|2119|2125.3|2119.3|2124.5|2118.5|24
1652763600000|2022-05-17 05:00:00|2124.5|2118.5|2114.5|2108.5|2125|2119|2113.5|2107.5|99
1652767200000|2022-05-17 06:00:00|2114.8|2108.8|2123.9|2117.9|2124.9|2118.9|2114.5|2108.5|149
1652770800000|2022-05-17 07:00:00|2124.6|2118.6|2117.9|2111.9|2127.1|2121.1|2111.6|2105.6|394
1652774400000|2022-05-17 08:00:00|2118.1|2112.1|2111.4|2105.4|2119.4|2113.4|2108.9|2102.9|452
1652778000000|2022-05-17 09:00:00|2111.1|2105.1|2111.4|2105.4|2115.8|2109.8|2106.4|2100.4|266
1652781600000|2022-05-17 10:00:00|2111.1|2105.1|2116.4|2110.4|2123.1|2117.1|2110.1|2104.1|314
1652785200000|2022-05-17 11:00:00|2116.1|2110.1|2123.1|2117.1|2127.9|2121.9|2115.9|2109.9|331
1652788800000|2022-05-17 12:00:00|2123.4|2117.4|2121.9|2115.9|2126.4|2120.4|2118.6|2112.6|315
1652792400000|2022-05-17 13:00:00|2122.1|2116.1|2120.6|2114.6|2126.9|2120.9|2118.4|2112.4|861
1652796000000|2022-05-17 14:00:00|2120.9|2114.9|2099.4|2093.4|2123.4|2117.4|2097.6|2091.6|615
1652799600000|2022-05-17 15:00:00|2099.6|2093.6|2100.6|2094.6|2107.5|2101.5|2099.4|2093.4|473
1652803200000|2022-05-17 16:00:00|2100.9|2094.9|2097.5|2091.5|2104.4|2098.4|2097.5|2091.5|262
1652832000000|2022-05-18 00:00:00|2101.6|2095.6|2102.5|2096.5|2106.1|2100.1|2100.3|2094.3|107
1652835600000|2022-05-18 01:00:00|2102.8|2096.8|2094.8|2088.8|2105.8|2099.8|2093|2087|137
1652839200000|2022-05-18 02:00:00|2094.5|2088.5|2092.8|2086.8|2096|2090|2092.8|2086.8|79
1652842800000|2022-05-18 03:00:00|2093|2087|2091.5|2085.5|2093|2087|2089.5|2083.5|57
1652846400000|2022-05-18 04:00:00|2091.3|2085.3|2090|2084|2091.5|2085.5|2088.8|2082.8|80
1652850000000|2022-05-18 05:00:00|2089.8|2083.8|2098|2092|2098.3|2092.3|2089.5|2083.5|129
1652853600000|2022-05-18 06:00:00|2097.8|2091.8|2093|2087|2104.3|2098.3|2090.1|2084.1|233
1652857200000|2022-05-18 07:00:00|2095.4|2089.4|2088.9|2082.9|2095.4|2089.4|2086.9|2080.9|314
1652860800000|2022-05-18 08:00:00|2089.1|2083.1|2088.6|2082.6|2100.6|2094.6|2087.4|2081.4|386
1652864400000|2022-05-18 09:00:00|2088.9|2082.9|2089.1|2083.1|2091.1|2085.1|2087.4|2081.4|130
1652868000000|2022-05-18 10:00:00|2088.9|2082.9|2085.1|2079.1|2089.8|2083.8|2083.4|2077.4|153
1652871600000|2022-05-18 11:00:00|2085.4|2079.4|2089.4|2083.4|2094.1|2088.1|2083.4|2077.4|241
1652875200000|2022-05-18 12:00:00|2089.1|2083.1|2084.4|2078.4|2090.4|2084.4|2083.9|2077.9|185
1652878800000|2022-05-18 13:00:00|2084.6|2078.6|2084.4|2078.4|2089.6|2083.6|2083.4|2077.4|575
1652882400000|2022-05-18 14:00:00|2084.1|2078.1|2069.4|2063.4|2087.4|2081.4|2066.3|2060.3|456
1652886000000|2022-05-18 15:00:00|2069.1|2063.1|2054.6|2048.6|2069.1|2063.1|2050.5|2044.5|685
1652889600000|2022-05-18 16:00:00|2054.9|2048.9|2050|2044|2056.1|2050.1|2050|2044|420
1652918400000|2022-05-19 00:00:00|2051.4|2045.4|2047.5|2041.5|2051.4|2045.4|2044.3|2038.3|191
1652922000000|2022-05-19 01:00:00|2047.3|2041.3|2068|2062|2071.3|2065.3|2047.3|2041.3|654
1652925600000|2022-05-19 02:00:00|2067.8|2061.8|2067.5|2061.5|2068|2062|2063.8|2057.8|353
1652929200000|2022-05-19 03:00:00|2067.8|2061.8|2068.3|2062.3|2069.5|2063.5|2067.5|2061.5|69
1652932800000|2022-05-19 04:00:00|2068.5|2062.5|2068.5|2062.5|2068.8|2062.8|2066.5|2060.5|112
1652936400000|2022-05-19 05:00:00|2068.3|2062.3|2067|2061|2069|2063|2065.8|2059.8|242
1652940000000|2022-05-19 06:00:00|2067.3|2061.3|2057.1|2051.1|2075.5|2069.5|2056.3|2050.3|371
1652943600000|2022-05-19 07:00:00|2057|2051|2072.1|2066.1|2075.5|2069.5|2051.6|2045.6|479
1652947200000|2022-05-19 08:00:00|2071.9|2065.9|2050.9|2044.9|2073.9|2067.9|2049.6|2043.6|507
1652950800000|2022-05-19 09:00:00|2050.6|2044.6|2044.4|2038.4|2054.1|2048.1|2043.3|2037.3|311
1652954400000|2022-05-19 10:00:00|2044.6|2038.6|2040.1|2034.1|2044.6|2038.6|2028.1|2022.1|297
1652958000000|2022-05-19 11:00:00|2040.4|2034.4|2044.9|2038.9|2045.6|2039.6|2035.6|2029.6|376
1652961600000|2022-05-19 12:00:00|2045.1|2039.1|2044.6|2038.6|2046.4|2040.4|2038.4|2032.4|320
1652965200000|2022-05-19 13:00:00|2044.9|2038.9|2058.1|2052.1|2061.6|2055.6|2043.4|2037.4|795
1652968800000|2022-05-19 14:00:00|2057.9|2051.9|2065.9|2059.9|2066.4|2060.4|2049.6|2043.6|577
1652972400000|2022-05-19 15:00:00|2066.1|2060.1|2077.6|2071.6|2082.6|2076.6|2059.1|2053.1|745
1652976000000|2022-05-19 16:00:00|2077.9|2071.9|2076.8|2070.8|2081.6|2075.6|2076.4|2070.4|392
1653004800000|2022-05-20 00:00:00|2083.9|2077.9|2085|2079|2085.1|2079.1|2080|2074|62
1653008400000|2022-05-20 01:00:00|2084.8|2078.8|2088|2082|2094.8|2088.8|2078.6|2072.6|265
1653012000000|2022-05-20 02:00:00|2087.8|2081.8|2086|2080|2088|2082|2083|2077|92
1653015600000|2022-05-20 03:00:00|2086.3|2080.3|2094|2088|2094.5|2088.5|2086.3|2080.3|117
1653019200000|2022-05-20 04:00:00|2093.8|2087.8|2095.8|2089.8|2098.8|2092.8|2089.3|2083.3|140
1653022800000|2022-05-20 05:00:00|2095.5|2089.5|2109.8|2103.8|2121.4|2115.4|2095.5|2089.5|294
1653026400000|2022-05-20 06:00:00|2110|2104|2121.4|2115.4|2125.3|2119.3|2109.5|2103.5|253
1653030000000|2022-05-20 07:00:00|2121.1|2115.1|2109.4|2103.4|2124.6|2118.6|2106|2100|424
1653033600000|2022-05-20 08:00:00|2109.6|2103.6|2142.4|2136.4|2145.4|2139.4|2104.9|2098.9|430
1653037200000|2022-05-20 09:00:00|2142.1|2136.1|2146.9|2140.9|2148.4|2142.4|2140.6|2134.6|215
1653040800000|2022-05-20 10:00:00|2146.6|2140.6|2140.1|2134.1|2147.1|2141.1|2138.9|2132.9|212
1653044400000|2022-05-20 11:00:00|2139.9|2133.9|2137|2131|2145.4|2139.4|2133.1|2127.1|330
1653048000000|2022-05-20 12:00:00|2137.5|2131.5|2132.6|2126.6|2144.9|2138.9|2129.6|2123.6|284
1653051600000|2022-05-20 13:00:00|2132.9|2126.9|2144.1|2138.1|2144.5|2138.5|2132.6|2126.6|586
1653055200000|2022-05-20 14:00:00|2144.5|2138.5|2138.9|2132.9|2144.6|2138.6|2132.6|2126.6|483
1653058800000|2022-05-20 15:00:00|2139.1|2133.1|2154.6|2148.6|2166.6|2160.6|2139.1|2133.1|802
1653062400000|2022-05-20 16:00:00|2154.4|2148.4|2182.9|2176.9|2182.9|2176.9|2145.9|2139.9|540
1653264000000|2022-05-23 00:00:00|2171.3|2152.5|2169.5|2163.5|2172|2166|2163|2152.5|51
1653267600000|2022-05-23 01:00:00|2169.8|2163.8|2165|2159|2170|2164|2162|2156|505
1653271200000|2022-05-23 02:00:00|2165.3|2159.3|2173.8|2167.8|2174.5|2168.5|2165|2159|106
1653274800000|2022-05-23 03:00:00|2174|2168|2171|2165|2176.5|2170.5|2169.5|2163.5|79
1653278400000|2022-05-23 04:00:00|2170.5|2164.5|2169.8|2163.8|2170.5|2164.5|2168.5|2162.5|90
1653282000000|2022-05-23 05:00:00|2169.5|2163.5|2182|2176|2185.3|2179.3|2166|2160|153
1653285600000|2022-05-23 06:00:00|2182.3|2176.3|2193.5|2187.5|2196.8|2190.8|2182.3|2176.3|288
1653289200000|2022-05-23 07:00:00|2193.4|2187.4|2179.9|2173.9|2193.4|2187.4|2173.4|2167.4|380
1653292800000|2022-05-23 08:00:00|2179.6|2173.6|2185.6|2179.6|2190.1|2184.1|2171.9|2165.9|387
1653296400000|2022-05-23 09:00:00|2186.6|2180.6|2177.6|2171.6|2186.6|2180.6|2176.1|2170.1|202
1653300000000|2022-05-23 10:00:00|2176.6|2170.6|2177.6|2171.6|2179.1|2173.1|2169.4|2163.4|189
1653303600000|2022-05-23 11:00:00|2177.4|2171.4|2166.1|2160.1|2183.4|2177.4|2164.6|2158.6|380
1653307200000|2022-05-23 12:00:00|2166.4|2160.4|2179.6|2173.6|2179.6|2173.6|2166.4|2160.4|254
1653310800000|2022-05-23 13:00:00|2179.9|2173.9|2189.6|2183.6|2190.1|2184.1|2171.6|2165.6|563
1653314400000|2022-05-23 14:00:00|2189.4|2183.4|2193.4|2187.4|2196.4|2190.4|2187.6|2181.6|253
1653318000000|2022-05-23 15:00:00|2193.1|2187.1|2186.6|2180.6|2197.1|2191.1|2183.9|2177.9|368
1653321600000|2022-05-23 16:00:00|2186.9|2180.9|2194.5|2188.5|2194.5|2188.5|2182.4|2176.4|322
1653350400000|2022-05-24 00:00:00|2189.1|2183.1|2186.3|2180.3|2191|2185|2185.8|2179.8|70
1653354000000|2022-05-24 01:00:00|2185.8|2179.8|2192.8|2186.8|2195|2189|2185|2179|176
1653357600000|2022-05-24 02:00:00|2193|2187|2191.5|2185.5|2193|2187|2191|2185|40
1653361200000|2022-05-24 03:00:00|2191|2185|2191|2185|2194.3|2188.3|2191|2185|71
1653364800000|2022-05-24 04:00:00|2190.8|2184.8|2185.5|2179.5|2190.8|2184.8|2185.5|2179.5|53
1653368400000|2022-05-24 05:00:00|2185.3|2179.3|2184.5|2178.5|2187|2181|2178.3|2172.3|226
1653372000000|2022-05-24 06:00:00|2184.8|2178.8|2188.1|2182.1|2188.4|2182.4|2175.3|2169.3|270
1653375600000|2022-05-24 07:00:00|2188.4|2182.4|2186.4|2180.4|2189.9|2183.9|2178.6|2172.6|237
1653379200000|2022-05-24 08:00:00|2186.1|2180.1|2175.6|2169.6|2186.1|2180.1|2172.4|2166.4|229
1653382800000|2022-05-24 09:00:00|2175.4|2169.4|2165.9|2159.9|2182.1|2176.1|2165.9|2159.9|187
1653386400000|2022-05-24 10:00:00|2165.6|2159.6|2177.4|2171.4|2186.1|2180.1|2165.4|2159.4|241
1653390000000|2022-05-24 11:00:00|2177.6|2171.6|2173.6|2167.6|2180.9|2174.9|2171.6|2165.6|188
1653393600000|2022-05-24 12:00:00|2173.4|2167.4|2173.1|2167.1|2175.4|2169.4|2163.9|2157.9|251
1653397200000|2022-05-24 13:00:00|2172.9|2166.9|2184.9|2178.9|2186.4|2180.4|2167.9|2161.9|358
1653400800000|2022-05-24 14:00:00|2184.6|2178.6|2179.4|2173.4|2184.6|2178.6|2171.4|2165.4|282
1653404400000|2022-05-24 15:00:00|2178.9|2172.9|2174.5|2168.5|2184.1|2178.1|2167.6|2161.6|299
1653408000000|2022-05-24 16:00:00|2174.8|2168.8|2177.3|2171.3|2178.9|2172.9|2170.9|2164.9|268
1653436800000|2022-05-25 00:00:00|2175.4|2169.4|2176.8|2170.8|2179.5|2173.5|2170|2164|141
1653440400000|2022-05-25 01:00:00|2177|2171|2179.8|2173.8|2181|2175|2176.8|2170.8|208
1653444000000|2022-05-25 02:00:00|2180.8|2174.8|2172.5|2166.5|2182|2176|2171.5|2165.5|214
1653447600000|2022-05-25 03:00:00|2172.3|2166.3|2174.3|2168.3|2175.8|2169.8|2171.5|2165.5|91
1653451200000|2022-05-25 04:00:00|2174|2168|2173|2167|2174.8|2168.8|2173|2167|27
1653454800000|2022-05-25 05:00:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2167.3|2161.3|75
1653458400000|2022-05-25 06:00:00|2172.3|2166.3|2172.8|2166.8|2178.3|2172.3|2167.8|2161.8|242
1653462000000|2022-05-25 07:00:00|2172.6|2166.6|2147.1|2141.1|2173.9|2167.9|2140.9|2134.9|398
1653465600000|2022-05-25 08:00:00|2146.9|2140.9|2151.4|2145.4|2155.8|2149.8|2139.6|2133.6|304
1653469200000|2022-05-25 09:00:00|2151.1|2145.1|2149.4|2143.4|2156.6|2150.6|2145.1|2139.1|179
1653472800000|2022-05-25 10:00:00|2149.6|2143.6|2143.9|2137.9|2157.1|2151.1|2143.6|2137.6|131
1653476400000|2022-05-25 11:00:00|2143.6|2137.6|2128.6|2122.6|2145.1|2139.1|2128.6|2122.6|379
1653480000000|2022-05-25 12:00:00|2128.4|2122.4|2138.1|2132.1|2138.4|2132.4|2127.4|2121.4|276
1653483600000|2022-05-25 13:00:00|2137.9|2131.9|2128.6|2122.6|2142.6|2136.6|2128.4|2122.4|454
1653487200000|2022-05-25 14:00:00|2128.4|2122.4|2130.6|2124.6|2137|2131|2119.6|2113.6|422
1653490800000|2022-05-25 15:00:00|2130.4|2124.4|2094.6|2088.6|2130.4|2124.4|2094.1|2088.1|602
1653494400000|2022-05-25 16:00:00|2094.4|2088.4|2097.9|2091.9|2111.9|2105.9|2094.1|2088.1|289
1653523200000|2022-05-26 00:00:00|2098.5|2092.5|2103.8|2097.8|2105.8|2099.8|2097.9|2091.9|93
1653526800000|2022-05-26 01:00:00|2103.5|2097.5|2101|2095|2110|2104|2100.8|2094.8|455
1653530400000|2022-05-26 02:00:00|2100.8|2094.8|2104.8|2098.8|2108.5|2102.5|2100.8|2094.8|211
1653534000000|2022-05-26 03:00:00|2104.5|2098.5|2105.3|2099.3|2105.3|2099.3|2099.8|2093.8|124
1653537600000|2022-05-26 04:00:00|2105.5|2099.5|2104.5|2098.5|2107|2101|2104.5|2098.5|117
1653541200000|2022-05-26 05:00:00|2104.3|2098.3|2094.8|2088.8|2104.3|2098.3|2092.5|2086.5|134
1653544800000|2022-05-26 06:00:00|2095.5|2089.5|2089.9|2083.9|2098.8|2092.8|2076.5|2070.5|314
1653548400000|2022-05-26 07:00:00|2089.8|2083.8|2122.4|2116.4|2130.6|2124.6|2089.4|2083.4|367
1653552000000|2022-05-26 08:00:00|2121.6|2115.6|2095.1|2089.1|2122.4|2116.4|2095.1|2089.1|296
1653555600000|2022-05-26 09:00:00|2094.9|2088.9|2101.4|2095.4|2104.4|2098.4|2091.6|2085.6|131
1653559200000|2022-05-26 10:00:00|2101.1|2095.1|2109.1|2103.1|2113.1|2107.1|2099.6|2093.6|131
1653562800000|2022-05-26 11:00:00|2109.6|2103.6|2101.9|2095.9|2111.5|2105.5|2101.4|2095.4|163
1653566400000|2022-05-26 12:00:00|2101.6|2095.6|2097.5|2091.5|2105.1|2099.1|2094.1|2088.1|191
1653570000000|2022-05-26 13:00:00|2097.3|2091.3|2096.6|2090.6|2100.1|2094.1|2089.9|2083.9|427
1653573600000|2022-05-26 14:00:00|2096.4|2090.4|2114.6|2108.6|2115.9|2109.9|2088.4|2082.4|370
1653577200000|2022-05-26 15:00:00|2114.9|2108.9|2128.6|2122.6|2138.6|2132.6|2112.4|2106.4|672
1653580800000|2022-05-26 16:00:00|2128.9|2122.9|2127.8|2121.8|2134.6|2128.6|2126.1|2120.1|248
1653609600000|2022-05-27 00:00:00|2138.9|2132.9|2137.3|2131.3|2143.6|2137.6|2134|2128|113
1653613200000|2022-05-27 01:00:00|2137|2131|2146|2140|2147.3|2141.3|2131.5|2125.5|177
1653616800000|2022-05-27 02:00:00|2146.3|2140.3|2144.3|2138.3|2146.3|2140.3|2143.8|2137.8|67
1653620400000|2022-05-27 03:00:00|2144.5|2138.5|2144.5|2138.5|2148.3|2142.3|2144.3|2138.3|96
1653624000000|2022-05-27 04:00:00|2144.8|2138.8|2147.3|2141.3|2147.3|2141.3|2144.5|2138.5|36
1653627600000|2022-05-27 05:00:00|2146|2140|2147.3|2141.3|2154.6|2148.6|2143.3|2137.3|188
1653631200000|2022-05-27 06:00:00|2147.5|2141.5|2147.4|2141.4|2151|2145|2144.5|2138.5|171
1653634800000|2022-05-27 07:00:00|2147.1|2141.1|2134.6|2128.6|2148.6|2142.6|2133.9|2127.9|216
1653638400000|2022-05-27 08:00:00|2134.9|2128.9|2145.1|2139.1|2149.5|2143.5|2131.4|2125.4|368
1653642000000|2022-05-27 09:00:00|2145.4|2139.4|2138.4|2132.4|2147.4|2141.4|2137.9|2131.9|115
1653645600000|2022-05-27 10:00:00|2138.1|2132.1|2131.9|2125.9|2138.4|2132.4|2129.9|2123.9|109
1653649200000|2022-05-27 11:00:00|2131.6|2125.6|2110.6|2104.6|2133.6|2127.6|2107.6|2101.6|258
1653652800000|2022-05-27 12:00:00|2110.9|2104.9|2125.4|2119.4|2125.4|2119.4|2110.9|2104.9|380
1653656400000|2022-05-27 13:00:00|2125.6|2119.6|2136.4|2130.4|2142.6|2136.6|2125.5|2119.5|525
1653660000000|2022-05-27 14:00:00|2136.6|2130.6|2150.5|2144.5|2153.8|2147.8|2135.1|2129.1|338
1653663600000|2022-05-27 15:00:00|2151|2145|2165.1|2159.1|2165.9|2159.9|2150.5|2144.5|496
1653667200000|2022-05-27 16:00:00|2165.4|2159.4|2166.1|2160.1|2173.8|2167.8|2163.9|2157.9|307
1653868800000|2022-05-30 00:00:00|2175|2156.3|2165|2159|2175|2164.3|2159.5|2153.5|135
1653872400000|2022-05-30 01:00:00|2164.8|2158.8|2157.3|2151.3|2164.8|2158.8|2147.3|2141.3|326
1653876000000|2022-05-30 02:00:00|2157.5|2151.5|2166|2160|2168.3|2162.3|2157.5|2151.5|170
1653879600000|2022-05-30 03:00:00|2166.3|2160.3|2162.3|2156.3|2166.5|2160.5|2157|2151|128
1653883200000|2022-05-30 04:00:00|2162.5|2156.5|2163.8|2157.8|2165.8|2159.8|2160.5|2154.5|92
1653886800000|2022-05-30 05:00:00|2163.5|2157.5|2170.8|2164.8|2174.6|2168.6|2161.3|2155.3|177
1653890400000|2022-05-30 06:00:00|2171|2165|2179.4|2173.4|2179.5|2173.5|2170.5|2164.5|181
1653894000000|2022-05-30 07:00:00|2180.4|2174.4|2170.4|2164.4|2181.9|2175.9|2169.4|2163.4|159
1653897600000|2022-05-30 08:00:00|2170.1|2164.1|2172.6|2166.6|2175.4|2169.4|2168.1|2162.1|174
1653901200000|2022-05-30 09:00:00|2172.9|2166.9|2179.9|2173.9|2184.9|2178.9|2172.6|2166.6|184
1653904800000|2022-05-30 10:00:00|2179.1|2173.1|2180.1|2174.1|2180.1|2174.1|2172.9|2166.9|81
1653908400000|2022-05-30 11:00:00|2180.4|2174.4|2185.6|2179.6|2186.1|2180.1|2175.1|2169.1|154
1653912000000|2022-05-30 12:00:00|2185.9|2179.9|2185.9|2179.9|2192.4|2186.4|2183.4|2177.4|136
1653915600000|2022-05-30 13:00:00|2186.4|2180.4|2181.1|2175.1|2187.6|2181.6|2180.6|2174.6|313
1653919200000|2022-05-30 14:00:00|2181.4|2175.4|2189.1|2183.1|2189.9|2183.9|2179.9|2173.9|234
1653922800000|2022-05-30 15:00:00|2189.4|2183.4|2180.1|2174.1|2197.1|2191.1|2174.6|2168.6|238
1653926400000|2022-05-30 16:00:00|2180.4|2174.4|2179.1|2173.1|2180.6|2174.6|2175.9|2169.9|106
1653955200000|2022-05-31 00:00:00|2184.6|2178.6|2186.3|2180.3|2190.8|2184.8|2184.6|2178.6|82
1653958800000|2022-05-31 01:00:00|2186.8|2180.8|2185.5|2179.5|2188.8|2182.8|2183.8|2177.8|189
1653962400000|2022-05-31 02:00:00|2185.8|2179.8|2186.8|2180.8|2187|2181|2184|2178|79
1653966000000|2022-05-31 03:00:00|2186.5|2180.5|2185.8|2179.8|2187.5|2181.5|2185.3|2179.3|123
1653969600000|2022-05-31 04:00:00|2186|2180|2186.8|2180.8|2187|2181|2185|2179|17
1653973200000|2022-05-31 05:00:00|2187|2181|2190|2184|2190.5|2184.5|2186.5|2180.5|69
1653976800000|2022-05-31 06:00:00|2190.5|2184.5|2189.1|2183.1|2192|2186|2188.1|2182.1|99
1653980400000|2022-05-31 07:00:00|2190.4|2184.4|2185.1|2179.1|2195.5|2189.5|2181.4|2175.4|339
1653984000000|2022-05-31 08:00:00|2185.4|2179.4|2183.6|2177.6|2193.1|2187.1|2182.1|2176.1|183
1653987600000|2022-05-31 09:00:00|2183.4|2177.4|2177.6|2171.6|2186.6|2180.6|2175.6|2169.6|233
1653991200000|2022-05-31 10:00:00|2177.4|2171.4|2174.8|2168.8|2182.4|2176.4|2172.4|2166.4|156
1653994800000|2022-05-31 11:00:00|2174.6|2168.6|2179.1|2173.1|2187.9|2181.9|2168.9|2162.9|239
1653998400000|2022-05-31 12:00:00|2179.4|2173.4|2187.4|2181.4|2191.6|2185.6|2176.1|2170.1|272
1654002000000|2022-05-31 13:00:00|2187.6|2181.6|2191.1|2185.1|2192.1|2186.1|2177.6|2171.6|412
1654005600000|2022-05-31 14:00:00|2191.4|2185.4|2182.9|2176.9|2191.4|2185.4|2173.4|2167.4|694
1654009200000|2022-05-31 15:00:00|2183.1|2177.1|2179.4|2173.4|2187.4|2181.4|2173.6|2167.6|539
1654012800000|2022-05-31 16:00:00|2179.1|2173.1|2186|2180|2190|2184|2178.1|2172.1|234
1654041600000|2022-06-01 00:00:00|2186.8|2180.8|2180.8|2174.8|2189.6|2183.6|2180.5|2174.5|111
1654045200000|2022-06-01 01:00:00|2180.5|2174.5|2176.3|2170.3|2184.5|2178.5|2172.3|2166.3|176
1654048800000|2022-06-01 02:00:00|2176|2170|2174.3|2168.3|2176|2170|2172.8|2166.8|91
1654052400000|2022-06-01 03:00:00|2174.8|2168.8|2170.5|2164.5|2175.8|2169.8|2169.8|2163.8|59
1654056000000|2022-06-01 04:00:00|2170.3|2164.3|2167|2161|2170.3|2164.3|2165.3|2159.3|174
1654059600000|2022-06-01 05:00:00|2167.3|2161.3|2173.3|2167.3|2178|2172|2165|2159|163
1654063200000|2022-06-01 06:00:00|2173.5|2167.5|2171.6|2165.6|2180.3|2174.3|2170|2164|216
1654066800000|2022-06-01 07:00:00|2171.4|2165.4|2175.8|2169.8|2178.9|2172.9|2168.9|2162.9|195
1654070400000|2022-06-01 08:00:00|2175.6|2169.6|2174.6|2168.6|2181.6|2175.6|2171.4|2165.4|307
1654074000000|2022-06-01 09:00:00|2174.4|2168.4|2161.9|2155.9|2175.1|2169.1|2157.6|2151.6|189
1654077600000|2022-06-01 10:00:00|2161.6|2155.6|2159.6|2153.6|2164.1|2158.1|2156.6|2150.6|141
1654081200000|2022-06-01 11:00:00|2159.4|2153.4|2154.1|2148.1|2166.1|2160.1|2153.9|2147.9|248
1654084800000|2022-06-01 12:00:00|2153.9|2147.9|2170.1|2164.1|2170.4|2164.4|2150|2144|317
1654088400000|2022-06-01 13:00:00|2170.4|2164.4|2175.4|2169.4|2178.9|2172.9|2164.4|2158.4|499
1654092000000|2022-06-01 14:00:00|2175.6|2169.6|2169.4|2163.4|2176.4|2170.4|2164.6|2158.6|537
1654095600000|2022-06-01 15:00:00|2169.1|2163.1|2166.9|2160.9|2174.4|2168.4|2166.4|2160.4|266
1654099200000|2022-06-01 16:00:00|2166.6|2160.6|2165|2159|2169.1|2163.1|2160.6|2154.6|238
1654473600000|2022-06-06 00:00:00|2179.9|2146.3|2180.3|2174.3|2181.3|2175.3|2177.5|2146.3|69
1654477200000|2022-06-06 01:00:00|2180|2174|2166.8|2160.8|2180.3|2174.3|2161.8|2155.8|672
1654480800000|2022-06-06 02:00:00|2166.5|2160.5|2171|2165|2171|2165|2166.5|2160.5|152
1654484400000|2022-06-06 03:00:00|2171.3|2165.3|2171|2165|2174.5|2168.5|2169.3|2163.3|152
1654488000000|2022-06-06 04:00:00|2170.8|2164.8|2171.8|2165.8|2177.5|2171.5|2170.8|2164.8|57
1654491600000|2022-06-06 05:00:00|2172|2166|2177.3|2171.3|2177.5|2171.5|2171|2165|126
1654495200000|2022-06-06 06:00:00|2177.5|2171.5|2190.9|2184.9|2191.4|2185.4|2174.8|2168.8|335
1654498800000|2022-06-06 07:00:00|2191.9|2185.9|2216.9|2210.9|2218.9|2212.9|2191.9|2185.9|313
1654502400000|2022-06-06 08:00:00|2217.1|2211.1|2200.6|2194.6|2219.1|2213.1|2198.6|2192.6|311
1654506000000|2022-06-06 09:00:00|2200.9|2194.9|2185.6|2179.6|2200.9|2194.9|2177.4|2171.4|307
1654509600000|2022-06-06 10:00:00|2185.4|2179.4|2186.6|2180.6|2192.1|2186.1|2182.9|2176.9|262
1654513200000|2022-06-06 11:00:00|2186.4|2180.4|2191.1|2185.1|2204.6|2198.6|2183.6|2177.6|510
1654516800000|2022-06-06 12:00:00|2191.4|2185.4|2200.9|2194.9|2207.9|2201.9|2187.6|2181.6|497
1654520400000|2022-06-06 13:00:00|2201.1|2195.1|2202.9|2196.9|2216.1|2210.1|2201.1|2195.1|515
1654524000000|2022-06-06 14:00:00|2203.1|2197.1|2218.1|2212.1|2219.9|2213.9|2199.8|2193.8|425
1654527600000|2022-06-06 15:00:00|2217.6|2211.6|2227.1|2221.1|2228.6|2222.6|2211.3|2205.3|662
1654531200000|2022-06-06 16:00:00|2227.4|2221.4|2240.9|2234.9|2242.8|2236.8|2222.1|2216.1|282
1654560000000|2022-06-07 00:00:00|2227.9|2221.9|2226.3|2220.3|2228.1|2222.1|2224|2218|92
1654563600000|2022-06-07 01:00:00|2226|2220|2218|2212|2226|2220|2215|2209|155
1654567200000|2022-06-07 02:00:00|2218.3|2212.3|2218|2212|2218.8|2212.8|2215|2209|133
1654570800000|2022-06-07 03:00:00|2218.3|2212.3|2219.8|2213.8|2219.8|2213.8|2214.3|2208.3|212
1654574400000|2022-06-07 04:00:00|2219.5|2213.5|2220.5|2214.5|2222|2216|2215.4|2209.4|147
1654578000000|2022-06-07 05:00:00|2220.8|2214.8|2211|2205|2220.8|2214.8|2209.8|2203.8|168
1654581600000|2022-06-07 06:00:00|2211.3|2205.3|2211.4|2205.4|2220|2214|2207.8|2201.8|185
1654585200000|2022-06-07 07:00:00|2211.1|2205.1|2184.6|2178.6|2213.6|2207.6|2182.9|2176.9|320
1654588800000|2022-06-07 08:00:00|2184.9|2178.9|2193.1|2187.1|2195.6|2189.6|2180.9|2174.9|261
1654592400000|2022-06-07 09:00:00|2192.9|2186.9|2190.1|2184.1|2192.9|2186.9|2183.6|2177.6|139
1654596000000|2022-06-07 10:00:00|2189.9|2183.9|2185.4|2179.4|2190.1|2184.1|2184.6|2178.6|112
1654599600000|2022-06-07 11:00:00|2185.6|2179.6|2175.9|2169.9|2186.9|2180.9|2175.6|2169.6|149
1654603200000|2022-06-07 12:00:00|2175.6|2169.6|2183.1|2177.1|2185.4|2179.4|2175.6|2169.6|290
1654606800000|2022-06-07 13:00:00|2183.4|2177.4|2202.4|2196.4|2202.4|2196.4|2183.4|2177.4|568
1654610400000|2022-06-07 14:00:00|2202.9|2196.9|2216.6|2210.6|2216.6|2210.6|2201.1|2195.1|311
1654614000000|2022-06-07 15:00:00|2216.4|2210.4|2220.6|2214.6|2229.8|2223.8|2214.4|2208.4|516
1654617600000|2022-06-07 16:00:00|2220.9|2214.9|2230.3|2224.3|2230.3|2224.3|2220.4|2214.4|434
1654646400000|2022-06-08 00:00:00|2225.1|2219.1|2225|2219|2225.3|2219.3|2214.3|2208.3|151
1654650000000|2022-06-08 01:00:00|2224.3|2218.3|2224|2218|2227.3|2221.3|2219.8|2213.8|181
1654653600000|2022-06-08 02:00:00|2224.3|2218.3|2228.5|2222.5|2233|2227|2224|2218|156
1654657200000|2022-06-08 03:00:00|2228.8|2222.8|2219.3|2213.3|2228.8|2222.8|2219.3|2213.3|243
1654660800000|2022-06-08 04:00:00|2219|2213|2218.3|2212.3|2219.3|2213.3|2218|2212|80
1654664400000|2022-06-08 05:00:00|2218.5|2212.5|2226.3|2220.3|2226.3|2220.3|2210.3|2204.3|291
1654668000000|2022-06-08 06:00:00|2226.5|2220.5|2225.9|2219.9|2228|2222|2223.3|2217.3|306
1654671600000|2022-06-08 07:00:00|2225.6|2219.6|2234.4|2228.4|2241.5|2235.5|2225.6|2219.6|322
1654675200000|2022-06-08 08:00:00|2234.6|2228.6|2232.1|2226.1|2240.6|2234.6|2231.6|2225.6|318
1654678800000|2022-06-08 09:00:00|2231.9|2225.9|2232.4|2226.4|2234.4|2228.4|2229.1|2223.1|192
1654682400000|2022-06-08 10:00:00|2232.6|2226.6|2238.1|2232.1|2239.1|2233.1|2231.1|2225.1|191
1654686000000|2022-06-08 11:00:00|2237.9|2231.9|2240.9|2234.9|2241.1|2235.1|2228.8|2222.8|306
1654689600000|2022-06-08 12:00:00|2240.6|2234.6|2235.9|2229.9|2248.1|2242.1|2233.4|2227.4|266
1654693200000|2022-06-08 13:00:00|2235.6|2229.6|2227.9|2221.9|2235.8|2229.8|2222.6|2216.6|444
1654696800000|2022-06-08 14:00:00|2228.1|2222.1|2241.4|2235.4|2243.4|2237.4|2228.1|2222.1|372
1654700400000|2022-06-08 15:00:00|2241.6|2235.6|2230.1|2224.1|2244.1|2238.1|2229.9|2223.9|369
1654704000000|2022-06-08 16:00:00|2229.9|2223.9|2223.6|2217.6|2232.1|2226.1|2223.6|2217.6|313
1654732800000|2022-06-09 00:00:00|2210.6|2204.6|2209.3|2203.3|2212.8|2206.8|2208.8|2202.8|51
1654736400000|2022-06-09 01:00:00|2208.8|2202.8|2219.3|2213.3|2223.3|2217.3|2208.8|2202.8|260
1654740000000|2022-06-09 02:00:00|2219.5|2213.5|2222.5|2216.5|2225.3|2219.3|2219.5|2213.5|96
1654743600000|2022-06-09 03:00:00|2222.3|2216.3|2220.3|2214.3|2223.8|2217.8|2218|2212|219
1654747200000|2022-06-09 04:00:00|2220|2214|2221|2215|2227|2221|2219.5|2213.5|111
1654750800000|2022-06-09 05:00:00|2221.3|2215.3|2225|2219|2225.3|2219.3|2220.5|2214.5|302
1654754400000|2022-06-09 06:00:00|2224.8|2218.8|2216.9|2210.9|2227.8|2221.8|2213.3|2207.3|304
1654758000000|2022-06-09 07:00:00|2214.6|2208.6|2219.4|2213.4|2228.9|2222.9|2204.8|2198.8|430
1654761600000|2022-06-09 08:00:00|2219.6|2213.6|2227.6|2221.6|2227.9|2221.9|2217.4|2211.4|264
1654765200000|2022-06-09 09:00:00|2227.4|2221.4|2226.1|2220.1|2230.6|2224.6|2221.9|2215.9|142
1654768800000|2022-06-09 10:00:00|2226.4|2220.4|2224.6|2218.6|2227.4|2221.4|2221.9|2215.9|150
1654772400000|2022-06-09 11:00:00|2225.1|2219.1|2206.4|2200.4|2225.9|2219.9|2204.4|2198.4|316
1654776000000|2022-06-09 12:00:00|2206.1|2200.1|2209.1|2203.1|2212.1|2206.1|2198.6|2192.6|274
1654779600000|2022-06-09 13:00:00|2209.4|2203.4|2200.1|2194.1|2211.8|2205.8|2194.6|2188.6|437
1654783200000|2022-06-09 14:00:00|2199.9|2193.9|2196.9|2190.9|2199.9|2193.9|2184|2178|356
1654786800000|2022-06-09 15:00:00|2196.6|2190.6|2191.4|2185.4|2200.9|2194.9|2188.9|2182.9|400
1654790400000|2022-06-09 16:00:00|2191.1|2185.1|2194|2188|2194|2188|2186.4|2180.4|185
1654819200000|2022-06-10 00:00:00|2190.1|2184.1|2196.5|2190.5|2196.8|2190.8|2184.8|2178.8|48
1654822800000|2022-06-10 01:00:00|2196.3|2190.3|2189.8|2183.8|2196.8|2190.8|2189.5|2183.5|333
1654826400000|2022-06-10 02:00:00|2190|2184|2188|2182|2190.8|2184.8|2183.8|2177.8|326
1654830000000|2022-06-10 03:00:00|2187.5|2181.5|2180.8|2174.8|2187.5|2181.5|2179.8|2173.8|139
1654833600000|2022-06-10 04:00:00|2180.5|2174.5|2174|2168|2180.5|2174.5|2174|2168|73
1654837200000|2022-06-10 05:00:00|2173.8|2167.8|2186.5|2180.5|2187.5|2181.5|2170.8|2164.8|423
1654840800000|2022-06-10 06:00:00|2187|2181|2180.9|2174.9|2192.8|2186.8|2180.9|2174.9|225
1654844400000|2022-06-10 07:00:00|2180.6|2174.6|2179.6|2173.6|2187.4|2181.4|2178.1|2172.1|187
1654848000000|2022-06-10 08:00:00|2180.4|2174.4|2179.6|2173.6|2183.4|2177.4|2179.4|2173.4|94
1654851600000|2022-06-10 09:00:00|2179.4|2173.4|2179.1|2173.1|2184.6|2178.6|2174|2168|149
1654855200000|2022-06-10 10:00:00|2179.4|2173.4|2179.6|2173.6|2180.4|2174.4|2176.6|2170.6|155
1654858800000|2022-06-10 11:00:00|2179.9|2173.9|2164.1|2158.1|2179.9|2173.9|2159.5|2153.5|379
1654862400000|2022-06-10 12:00:00|2163.9|2157.9|2160.4|2154.4|2163.9|2157.9|2154.9|2148.9|404
1654866000000|2022-06-10 13:00:00|2160.6|2154.6|2158.4|2152.4|2165.6|2159.6|2145.6|2139.6|622
1654869600000|2022-06-10 14:00:00|2158.1|2152.1|2165.4|2159.4|2165.9|2159.9|2150.4|2144.4|453
1654873200000|2022-06-10 15:00:00|2165.6|2159.6|2154.9|2148.9|2165.6|2159.6|2145.3|2139.3|606
1654876800000|2022-06-10 16:00:00|2154.6|2148.6|2145.8|2136.5|2156.6|2150.6|2144.3|2132|736
1655078400000|2022-06-13 00:00:00|2150|2131.3|2140.5|2134.5|2150|2143.1|2140.5|2131.3|134
1655082000000|2022-06-13 01:00:00|2139.5|2133.5|2136.5|2130.5|2140.5|2134.5|2133.8|2127.8|480
1655085600000|2022-06-13 02:00:00|2136.8|2130.8|2135|2129|2142|2136|2132|2126|161
1655089200000|2022-06-13 03:00:00|2135.3|2129.3|2135|2129|2141.8|2135.8|2134.5|2128.5|99
1655092800000|2022-06-13 04:00:00|2134.8|2128.8|2133.5|2127.5|2134.8|2128.8|2132|2126|47
1655096400000|2022-06-13 05:00:00|2133.3|2127.3|2125|2119|2135.4|2129.4|2123.8|2117.8|193
1655100000000|2022-06-13 06:00:00|2124.8|2118.8|2130.9|2124.9|2134.5|2128.5|2119.5|2113.5|414
1655103600000|2022-06-13 07:00:00|2131.4|2125.4|2110.1|2104.1|2136.5|2130.5|2110.1|2104.1|481
1655107200000|2022-06-13 08:00:00|2109.9|2103.9|2110.1|2104.1|2113.4|2107.4|2100.3|2094.3|416
1655110800000|2022-06-13 09:00:00|2109.9|2103.9|2106.1|2100.1|2113.9|2107.9|2100.6|2094.6|221
1655114400000|2022-06-13 10:00:00|2106.4|2100.4|2108.9|2102.9|2113.1|2107.1|2104.6|2098.6|225
1655118000000|2022-06-13 11:00:00|2109.1|2103.1|2114.4|2108.4|2116.1|2110.1|2106.6|2100.6|300
1655121600000|2022-06-13 12:00:00|2114.1|2108.1|2118.9|2112.9|2119.6|2113.6|2105.9|2099.9|316
1655125200000|2022-06-13 13:00:00|2118.6|2112.6|2119.1|2113.1|2132.3|2126.3|2117.4|2111.4|688
1655128800000|2022-06-13 14:00:00|2118.9|2112.9|2106.6|2100.6|2120.4|2114.4|2105.1|2099.1|346
1655132400000|2022-06-13 15:00:00|2106.4|2100.4|2101.4|2095.4|2112.4|2106.4|2094.9|2088.9|1007
1655136000000|2022-06-13 16:00:00|2101.6|2095.6|2094.1|2088.1|2111.9|2105.9|2094.1|2088.1|496
1655164800000|2022-06-14 00:00:00|2105.6|2099.6|2108|2102|2109.3|2103.3|2105.6|2099.6|66
1655168400000|2022-06-14 01:00:00|2108.3|2102.3|2100.8|2094.8|2108.5|2102.5|2100.8|2094.8|223
1655172000000|2022-06-14 02:00:00|2101|2095|2108.8|2102.8|2109.3|2103.3|2100|2094|274
1655175600000|2022-06-14 03:00:00|2109|2103|2109.3|2103.3|2111|2105|2106.5|2100.5|415
1655179200000|2022-06-14 04:00:00|2109.5|2103.5|2109|2103|2112.5|2106.5|2108.5|2102.5|102
1655182800000|2022-06-14 05:00:00|2109.3|2103.3|2114|2108|2117.3|2111.3|2109.3|2103.3|132
1655186400000|2022-06-14 06:00:00|2113.8|2107.8|2117.1|2111.1|2120|2114|2112.3|2106.3|238
1655190000000|2022-06-14 07:00:00|2116.9|2110.9|2105.9|2099.9|2116.9|2110.9|2099.4|2093.4|359
1655193600000|2022-06-14 08:00:00|2105.6|2099.6|2092.6|2086.6|2105.6|2099.6|2091.4|2085.4|339
1655197200000|2022-06-14 09:00:00|2092.9|2086.9|2087.4|2081.4|2093.1|2087.1|2085.5|2079.5|165
1655200800000|2022-06-14 10:00:00|2087.1|2081.1|2089.4|2083.4|2091.6|2085.6|2083.9|2077.9|169
1655204400000|2022-06-14 11:00:00|2089.1|2083.1|2093|2087|2097|2091|2087.4|2081.4|329
1655208000000|2022-06-14 12:00:00|2092.8|2086.8|2096.4|2090.4|2097.6|2091.6|2091.8|2085.8|182
1655211600000|2022-06-14 13:00:00|2096.1|2090.1|2084.4|2078.4|2096.6|2090.6|2079.8|2073.8|442
1655215200000|2022-06-14 14:00:00|2084.1|2078.1|2074.4|2068.4|2085.9|2079.9|2070.6|2064.6|403
1655218800000|2022-06-14 15:00:00|2074.6|2068.6|2088.4|2082.4|2092.1|2086.1|2068.9|2062.9|635
1655222400000|2022-06-14 16:00:00|2088.1|2082.1|2088.6|2082.6|2090.4|2084.4|2084.4|2078.4|326
1655251200000|2022-06-15 00:00:00|2097.4|2091.4|2104.8|2098.8|2111.5|2105.5|2097.4|2091.4|225
1655254800000|2022-06-15 01:00:00|2103.8|2097.8|2099.3|2093.3|2103.8|2097.8|2092.3|2086.3|323
1655258400000|2022-06-15 02:00:00|2099.5|2093.5|2104.8|2098.8|2106.5|2100.5|2098.5|2092.5|192
1655262000000|2022-06-15 03:00:00|2105|2099|2104.5|2098.5|2106.3|2100.3|2102|2096|69
1655265600000|2022-06-15 04:00:00|2105|2099|2106|2100|2106.8|2100.8|2105|2099|90
1655269200000|2022-06-15 05:00:00|2106.3|2100.3|2107.3|2101.3|2112.5|2106.5|2106|2100|145
1655272800000|2022-06-15 06:00:00|2106.8|2100.8|2103.6|2097.6|2107.4|2101.4|2101.3|2095.3|83
1655276400000|2022-06-15 07:00:00|2103.4|2097.4|2109.1|2103.1|2109.1|2103.1|2096.6|2090.6|270
1655280000000|2022-06-15 08:00:00|2109.9|2103.9|2112.9|2106.9|2117.4|2111.4|2104.4|2098.4|307
1655283600000|2022-06-15 09:00:00|2112.6|2106.6|2106.4|2100.4|2113.1|2107.1|2104.6|2098.6|232
1655287200000|2022-06-15 10:00:00|2106.6|2100.6|2094.6|2088.6|2106.6|2100.6|2093.6|2087.6|315
1655290800000|2022-06-15 11:00:00|2094.4|2088.4|2097.9|2091.9|2102.4|2096.4|2093.4|2087.4|389
1655294400000|2022-06-15 12:00:00|2098.4|2092.4|2094.6|2088.6|2100.1|2094.1|2092.6|2086.6|338
1655298000000|2022-06-15 13:00:00|2095.1|2089.1|2101.9|2095.9|2103.1|2097.1|2091.1|2085.1|472
1655301600000|2022-06-15 14:00:00|2101.6|2095.6|2083.6|2077.6|2101.9|2095.9|2083.6|2077.6|473
1655305200000|2022-06-15 15:00:00|2083.4|2077.4|2094.1|2088.1|2095.4|2089.4|2078.1|2072.1|503
1655308800000|2022-06-15 16:00:00|2094.4|2088.4|2080.9|2074.9|2101.3|2095.3|2080.9|2074.9|400
1655337600000|2022-06-16 00:00:00|2090.9|2084.9|2099.5|2093.5|2103|2097|2089.1|2083.1|109
1655341200000|2022-06-16 01:00:00|2099.3|2093.3|2100.5|2094.5|2106.8|2100.8|2099.3|2093.3|223
1655344800000|2022-06-16 02:00:00|2100.8|2094.8|2105|2099|2105.3|2099.3|2100.5|2094.5|128
1655348400000|2022-06-16 03:00:00|2105.3|2099.3|2100.8|2094.8|2108.3|2102.3|2100.5|2094.5|71
1655352000000|2022-06-16 04:00:00|2101|2095|2099.5|2093.5|2101|2095|2099.5|2093.5|35
1655355600000|2022-06-16 05:00:00|2099.8|2093.8|2095.5|2089.5|2101.3|2095.3|2093.5|2087.5|134
1655359200000|2022-06-16 06:00:00|2095.8|2089.8|2096.4|2090.4|2099|2093|2091.8|2085.8|213
1655362800000|2022-06-16 07:00:00|2096.1|2090.1|2095.1|2089.1|2099.3|2093.3|2082.6|2076.6|345
1655366400000|2022-06-16 08:00:00|2094.1|2088.1|2092.6|2086.6|2099.6|2093.6|2087.6|2081.6|460
1655370000000|2022-06-16 09:00:00|2092.4|2086.4|2088.1|2082.1|2093.1|2087.1|2084.4|2078.4|238
1655373600000|2022-06-16 10:00:00|2087.9|2081.9|2079.9|2073.9|2087.9|2081.9|2079.6|2073.6|205
1655377200000|2022-06-16 11:00:00|2079.6|2073.6|2079.6|2073.6|2090.3|2084.3|2079|2073|381
1655380800000|2022-06-16 12:00:00|2079.4|2073.4|2082.4|2076.4|2085.6|2079.6|2079.4|2073.4|306
1655384400000|2022-06-16 13:00:00|2082.6|2076.6|2093.1|2087.1|2101.4|2095.4|2081.9|2075.9|716
1655388000000|2022-06-16 14:00:00|2093.4|2087.4|2100.6|2094.6|2103.6|2097.6|2090.4|2084.4|651
1655391600000|2022-06-16 15:00:00|2100.9|2094.9|2116.6|2110.6|2118.1|2112.1|2095.9|2089.9|890
1655395200000|2022-06-16 16:00:00|2116.9|2110.9|2118.9|2112.9|2126|2120|2113.1|2107.1|315
1655424000000|2022-06-17 00:00:00|2118.5|2112.5|2116.5|2110.5|2118.5|2112.5|2116.5|2110.5|11
1655427600000|2022-06-17 01:00:00|2114.9|2108.9|2125|2119|2126|2120|2113|2107|50
1655431200000|2022-06-17 02:00:00|2125.3|2119.3|2126.8|2120.8|2129.8|2123.8|2125.3|2119.3|43
1655434800000|2022-06-17 03:00:00|2127|2121|2124.3|2118.3|2128.5|2122.5|2124.3|2118.3|25
1655438400000|2022-06-17 04:00:00|2124|2118|2123|2117|2124.3|2118.3|2123|2117|6
1655442000000|2022-06-17 05:00:00|2124|2118|2129|2123|2130.3|2124.3|2123|2117|70
1655445600000|2022-06-17 06:00:00|2128.8|2122.8|2124.4|2118.4|2129|2123|2123.5|2117.5|52
1655449200000|2022-06-17 07:00:00|2124.6|2118.6|2101.9|2095.9|2124.9|2118.9|2100.5|2094.5|201
1655452800000|2022-06-17 08:00:00|2101.6|2095.6|2097.6|2091.6|2107.6|2101.6|2095.6|2089.6|169
1655456400000|2022-06-17 09:00:00|2098.1|2092.1|2083.9|2077.9|2098.1|2092.1|2083.6|2077.6|167
1655460000000|2022-06-17 10:00:00|2084.1|2078.1|2083.4|2077.4|2086.6|2080.6|2083.4|2077.4|109
1655463600000|2022-06-17 11:00:00|2083.1|2077.1|2088.1|2082.1|2090.1|2084.1|2078.9|2072.9|265
1655467200000|2022-06-17 12:00:00|2088.4|2082.4|2084.9|2078.9|2090.5|2084.5|2079.8|2073.8|270
1655470800000|2022-06-17 13:00:00|2084.8|2078.8|2081.6|2075.6|2092.1|2086.1|2078.6|2072.6|462
1655474400000|2022-06-17 14:00:00|2081.4|2075.4|2071.9|2065.9|2082.6|2076.6|2069.1|2063.1|310
1655478000000|2022-06-17 15:00:00|2071.6|2065.6|2063.9|2057.9|2073.9|2067.9|2059.6|2053.6|523
1655481600000|2022-06-17 16:00:00|2063.6|2057.6|2055.4|2049.4|2064.1|2058.1|2054.5|2048.5|316
1655683200000|2022-06-20 00:00:00|2064.3|2045.5|2060|2054|2064.3|2056|2058.4|2045.5|197
1655686800000|2022-06-20 01:00:00|2059.8|2053.8|2059.5|2053.5|2064.1|2058.1|2059|2053|357
1655690400000|2022-06-20 02:00:00|2059.3|2053.3|2066.9|2060.9|2067|2061|2058.5|2052.5|340
1655694000000|2022-06-20 03:00:00|2066.8|2060.8|2067|2061|2072.5|2066.5|2066.3|2060.3|295
1655697600000|2022-06-20 04:00:00|2066.8|2060.8|2067.8|2061.8|2070.3|2064.3|2065.5|2059.5|90
1655701200000|2022-06-20 05:00:00|2067.5|2061.5|2065|2059|2068.5|2062.5|2064.8|2058.8|136
1655704800000|2022-06-20 06:00:00|2065.3|2059.3|2069.6|2063.6|2071.3|2065.3|2061.3|2055.3|108
1655708400000|2022-06-20 07:00:00|2069.9|2063.9|2066.6|2060.6|2074.6|2068.6|2062.1|2056.1|340
1655712000000|2022-06-20 08:00:00|2066.4|2060.4|2062.4|2056.4|2069.4|2063.4|2058.6|2052.6|211
1655715600000|2022-06-20 09:00:00|2062.6|2056.6|2059.6|2053.6|2063.6|2057.6|2057.9|2051.9|133
1655719200000|2022-06-20 10:00:00|2059.9|2053.9|2057.1|2051.1|2061.1|2055.1|2053.9|2047.9|126
1655722800000|2022-06-20 11:00:00|2057.4|2051.4|2058.6|2052.6|2062.3|2056.3|2052.9|2046.9|251
1655726400000|2022-06-20 12:00:00|2058.4|2052.4|2048.1|2042.1|2058.5|2052.5|2045.6|2039.6|298
1655730000000|2022-06-20 13:00:00|2047.9|2041.9|2056.6|2050.6|2062.6|2056.6|2047.9|2041.9|900
1655733600000|2022-06-20 14:00:00|2056.4|2050.4|2068.1|2062.1|2076.6|2070.6|2049.9|2043.9|636
1655737200000|2022-06-20 15:00:00|2069.1|2063.1|2091.4|2085.4|2093.9|2087.9|2058.1|2052.1|852
1655740800000|2022-06-20 16:00:00|2091.1|2085.1|2101.5|2095.5|2101.6|2095.6|2090.6|2084.6|277
1655769600000|2022-06-21 00:00:00|2093.1|2087.1|2100|2094|2101.3|2095.3|2093.1|2087.1|101
1655773200000|2022-06-21 01:00:00|2100.3|2094.3|2098.3|2092.3|2100.3|2094.3|2095.5|2089.5|254
1655776800000|2022-06-21 02:00:00|2098.5|2092.5|2094.8|2088.8|2098.5|2092.5|2093.3|2087.3|213
1655780400000|2022-06-21 03:00:00|2095|2089|2098.8|2092.8|2100.5|2094.5|2094.3|2088.3|82
1655784000000|2022-06-21 04:00:00|2099|2093|2098|2092|2100.8|2094.8|2097.5|2091.5|47
1655787600000|2022-06-21 05:00:00|2098.3|2092.3|2084.8|2078.8|2098.5|2092.5|2084.5|2078.5|147
1655791200000|2022-06-21 06:00:00|2085|2079|2081.9|2075.9|2088.5|2082.5|2075.3|2069.3|363
1655794800000|2022-06-21 07:00:00|2082.1|2076.1|2107.4|2101.4|2114.9|2108.9|2080.9|2074.9|398
1655798400000|2022-06-21 08:00:00|2107.6|2101.6|2107.6|2101.6|2118.6|2112.6|2101.4|2095.4|355
1655802000000|2022-06-21 09:00:00|2107.4|2101.4|2106.1|2100.1|2112.6|2106.6|2101.1|2095.1|175
1655805600000|2022-06-21 10:00:00|2106.4|2100.4|2097.9|2091.9|2109.6|2103.6|2093.6|2087.6|250
1655809200000|2022-06-21 11:00:00|2098.1|2092.1|2083.6|2077.6|2098.1|2092.1|2077.1|2071.1|301
1655812800000|2022-06-21 12:00:00|2083.4|2077.4|2068.9|2062.9|2087.4|2081.4|2067.1|2061.1|551
1655816400000|2022-06-21 13:00:00|2068.6|2062.6|2085.6|2079.6|2088.1|2082.1|2067.4|2061.4|545
1655820000000|2022-06-21 14:00:00|2085.9|2079.9|2076.4|2070.4|2089.1|2083.1|2071.9|2065.9|390
1655823600000|2022-06-21 15:00:00|2076.1|2070.1|2069.6|2063.6|2081.4|2075.4|2064.1|2058.1|601
1655827200000|2022-06-21 16:00:00|2069.4|2063.4|2078|2072|2078.4|2072.4|2066.6|2060.6|337
1655856000000|2022-06-22 00:00:00|2061.9|2055.9|2060.5|2054.5|2064.1|2058.1|2058.4|2052.4|95
1655859600000|2022-06-22 01:00:00|2060.8|2054.8|2060.3|2054.3|2062.8|2056.8|2054.8|2048.8|220
1655863200000|2022-06-22 02:00:00|2060.5|2054.5|2061|2055|2061.8|2055.8|2059.5|2053.5|76
1655866800000|2022-06-22 03:00:00|2061.3|2055.3|2061.3|2055.3|2063|2057|2060.5|2054.5|64
1655870400000|2022-06-22 04:00:00|2061|2055|2061|2055|2062|2056|2060.8|2054.8|49
1655874000000|2022-06-22 05:00:00|2060.8|2054.8|2051.5|2045.5|2061|2055|2051.4|2045.4|94
1655877600000|2022-06-22 06:00:00|2051.3|2045.3|2049.8|2043.8|2053|2047|2045.1|2039.1|308
1655881200000|2022-06-22 07:00:00|2049.6|2043.6|2043.1|2037.1|2054.6|2048.6|2041.5|2035.5|447
1655884800000|2022-06-22 08:00:00|2043.4|2037.4|2020.4|2014.4|2046.9|2040.9|2019.4|2013.4|417
1655888400000|2022-06-22 09:00:00|2020.6|2014.6|2024.4|2018.4|2027.1|2021.1|2019.6|2013.6|195
1655892000000|2022-06-22 10:00:00|2024.1|2018.1|2025.6|2019.6|2027.9|2021.9|2021.4|2015.4|200
1655895600000|2022-06-22 11:00:00|2025.4|2019.4|2038.6|2032.6|2041.8|2035.8|2025.4|2019.4|312
1655899200000|2022-06-22 12:00:00|2039.1|2033.1|2032.9|2026.9|2040.1|2034.1|2022.9|2016.9|352
1655902800000|2022-06-22 13:00:00|2033.1|2027.1|2030.9|2024.9|2037.6|2031.6|2027.1|2021.1|644
1655906400000|2022-06-22 14:00:00|2031.1|2025.1|2032.9|2026.9|2038.9|2032.9|2025.9|2019.9|423
1655910000000|2022-06-22 15:00:00|2032.6|2026.6|2021.4|2015.4|2032.6|2026.6|2020.1|2014.1|574
1655913600000|2022-06-22 16:00:00|2021.1|2015.1|2015.6|2009.6|2022.4|2016.4|2015.6|2009.6|242
1655942400000|2022-06-23 00:00:00|2032.6|2026.6|2028.8|2022.8|2034.3|2028.3|2019.9|2013.9|149
1655946000000|2022-06-23 01:00:00|2028.5|2022.5|2018.8|2012.8|2034|2028|2016.8|2010.8|422
1655949600000|2022-06-23 02:00:00|2018.5|2012.5|2020.8|2014.8|2023.5|2017.5|2015.3|2009.3|370
1655953200000|2022-06-23 03:00:00|2020.5|2014.5|2020|2014|2021.8|2015.8|2019.3|2013.3|231
1655956800000|2022-06-23 04:00:00|2019.8|2013.8|2021.8|2015.8|2022.8|2016.8|2019.5|2013.5|280
1655960400000|2022-06-23 05:00:00|2021.5|2015.5|2022.3|2016.3|2026.5|2020.5|2019.5|2013.5|134
1655964000000|2022-06-23 06:00:00|2022|2016|2015|2009|2025|2019|2014.6|2008.6|209
1655967600000|2022-06-23 07:00:00|2014.8|2008.8|2009.4|2003.4|2015.4|2009.4|1998.5|1992.5|411
1655971200000|2022-06-23 08:00:00|2009.1|2003.1|1980.8|1974.8|2011.1|2005.1|1978.9|1972.9|531
1655974800000|2022-06-23 09:00:00|1981|1975|1985.4|1979.4|1986.8|1980.8|1974.4|1968.4|348
1655978400000|2022-06-23 10:00:00|1984.9|1978.9|1984.9|1978.9|1992.1|1986.1|1976.9|1970.9|342
1655982000000|2022-06-23 11:00:00|1984.6|1978.6|1978.1|1972.1|1992.4|1986.4|1976.6|1970.6|436
1655985600000|2022-06-23 12:00:00|1977.9|1971.9|1975.1|1969.1|1979.4|1973.4|1972.1|1966.1|463
1655989200000|2022-06-23 13:00:00|1975.4|1969.4|1972.9|1966.9|1985.6|1979.6|1971.9|1965.9|656
1655992800000|2022-06-23 14:00:00|1974.6|1968.6|1965.1|1959.1|1977.9|1971.9|1964.1|1958.1|358
1655996400000|2022-06-23 15:00:00|1964.9|1958.9|1957.1|1951.1|1964.9|1958.9|1946.9|1940.9|558
1656000000000|2022-06-23 16:00:00|1957.4|1951.4|1952.3|1943|1959.6|1953.6|1948.4|1942.4|310
1656028800000|2022-06-24 00:00:00|1949|1943.3|1951.8|1945.8|1957.5|1951.5|1949|1943.3|87
1656032400000|2022-06-24 01:00:00|1952.3|1946.3|1950|1944|1952.8|1946.8|1944.3|1938.3|537
1656036000000|2022-06-24 02:00:00|1950.5|1944.5|1954.8|1948.8|1956.8|1950.8|1949.5|1943.5|152
1656039600000|2022-06-24 03:00:00|1955|1949|1954.8|1948.8|1955|1949|1950.5|1944.5|62
1656043200000|2022-06-24 04:00:00|1955|1949|1965.3|1959.3|1965.8|1959.8|1954.8|1948.8|122
1656046800000|2022-06-24 05:00:00|1965.5|1959.5|1955.3|1949.3|1966.3|1960.3|1955|1949|108
1656050400000|2022-06-24 06:00:00|1955|1949|1936.1|1930.1|1957|1951|1935.9|1929.9|204
1656054000000|2022-06-24 07:00:00|1935.9|1929.9|1926.6|1920.6|1936.1|1930.1|1917.9|1911.9|459
1656057600000|2022-06-24 08:00:00|1926.4|1920.4|1919.6|1913.6|1927|1921|1912.9|1906.9|485
1656061200000|2022-06-24 09:00:00|1919.4|1913.4|1928.9|1922.9|1936.6|1930.6|1918.6|1912.6|241
1656064800000|2022-06-24 10:00:00|1928.6|1922.6|1920.4|1914.4|1930.1|1924.1|1915.9|1909.9|276
1656068400000|2022-06-24 11:00:00|1920.1|1914.1|1910.6|1904.6|1920.6|1914.6|1909.4|1903.4|258
1656072000000|2022-06-24 12:00:00|1910.9|1904.9|1916.9|1910.9|1917.9|1911.9|1903.4|1897.4|351
1656075600000|2022-06-24 13:00:00|1917.1|1911.1|1909.1|1903.1|1933.6|1927.6|1904.9|1898.9|1085
1656079200000|2022-06-24 14:00:00|1909.4|1903.4|1915.4|1909.4|1930.6|1924.6|1909.4|1903.4|956
1656082800000|2022-06-24 15:00:00|1915.1|1909.1|1934.4|1928.4|1940.4|1934.4|1907.1|1901.1|847
1656086400000|2022-06-24 16:00:00|1935.1|1929.1|1943|1937|1943.6|1937.6|1921.6|1915.6|631
1656288000000|2022-06-27 00:00:00|2064.3|2045.5|1946.3|1940.3|2064.3|2045.5|1937.5|1931.5|84
1656291600000|2022-06-27 01:00:00|1946|1940|1951.3|1945.3|1953.5|1947.5|1939|1933|427
1656295200000|2022-06-27 02:00:00|1951|1945|1956.3|1950.3|1956.3|1950.3|1947.8|1941.8|294
1656298800000|2022-06-27 03:00:00|1956.5|1950.5|1965.3|1959.3|1966.5|1960.5|1954.8|1948.8|151
1656302400000|2022-06-27 04:00:00|1965.5|1959.5|1965.8|1959.8|1965.8|1959.8|1964.5|1958.5|15
1656306000000|2022-06-27 05:00:00|1966.3|1960.3|1962.3|1956.3|1966.3|1960.3|1962.3|1956.3|121
1656309600000|2022-06-27 06:00:00|1962.5|1956.5|1955.1|1949.1|1967.3|1961.3|1951.8|1945.8|398
1656313200000|2022-06-27 07:00:00|1955.3|1949.3|1944.3|1938.3|1958.6|1952.6|1941.1|1935.1|406
1656316800000|2022-06-27 08:00:00|1944.1|1938.1|1968.1|1962.1|1969.4|1963.4|1944.1|1938.1|393
1656320400000|2022-06-27 09:00:00|1968.4|1962.4|1966.6|1960.6|1970.6|1964.6|1963.9|1957.9|215
1656324000000|2022-06-27 10:00:00|1966.4|1960.4|1979.1|1973.1|1979.4|1973.4|1966.4|1960.4|240
1656327600000|2022-06-27 11:00:00|1978.9|1972.9|1988.6|1982.6|1992.1|1986.1|1976.4|1970.4|305
1656331200000|2022-06-27 12:00:00|1989.9|1983.9|1975.9|1969.9|1991.9|1985.9|1975.6|1969.6|501
1656334800000|2022-06-27 13:00:00|1976.1|1970.1|1982.6|1976.6|1983.6|1977.6|1969.1|1963.1|700
1656338400000|2022-06-27 14:00:00|1982.4|1976.4|2005.1|1999.1|2007.9|2001.9|1980.9|1974.9|710
1656342000000|2022-06-27 15:00:00|2005.4|1999.4|1998.9|1992.9|2012.4|2006.4|1996.9|1990.9|701
1656345600000|2022-06-27 16:00:00|1999.1|1993.1|1998.4|1992.4|2003.6|1997.6|1995.4|1989.4|295
1656374400000|2022-06-28 00:00:00|1989.1|1983.1|1986|1980|1989.8|1983.8|1984.3|1978.3|125
1656378000000|2022-06-28 01:00:00|1986.3|1980.3|1995.8|1989.8|2001.3|1995.3|1986.3|1980.3|382
1656381600000|2022-06-28 02:00:00|1996|1990|2000.3|1994.3|2002.3|1996.3|1996|1990|98
1656385200000|2022-06-28 03:00:00|2000|1994|1999|1993|2000|1994|1996.3|1990.3|153
1656388800000|2022-06-28 04:00:00|1998.8|1992.8|2003|1997|2005.8|1999.8|1995.8|1989.8|100
1656392400000|2022-06-28 05:00:00|2003.3|1997.3|2002.3|1996.3|2003.5|1997.5|2001.3|1995.3|95
1656396000000|2022-06-28 06:00:00|2002.5|1996.5|2018.5|2012.5|2019.8|2013.8|2002.5|1996.5|226
1656399600000|2022-06-28 07:00:00|2019.3|2013.3|2008.4|2002.4|2019.3|2013.3|2006.6|2000.6|220
1656403200000|2022-06-28 08:00:00|2008.1|2002.1|2005.1|1999.1|2008.1|2002.1|2003.4|1997.4|144
1656406800000|2022-06-28 09:00:00|2005.4|1999.4|2008.6|2002.6|2011.8|2005.8|2003.9|1997.9|131
1656410400000|2022-06-28 10:00:00|2008.4|2002.4|2004.9|1998.9|2008.4|2002.4|2003.6|1997.6|129
1656414000000|2022-06-28 11:00:00|2004.6|1998.6|1995.9|1989.9|2006.6|2000.6|1990.5|1984.5|298
1656417600000|2022-06-28 12:00:00|1995.6|1989.6|1994.1|1988.1|2002.4|1996.4|1987.6|1981.6|318
1656421200000|2022-06-28 13:00:00|1994.4|1988.4|1984.6|1978.6|2000.5|1994.5|1981.3|1975.3|903
1656424800000|2022-06-28 14:00:00|1984.1|1978.1|1977.9|1971.9|1985.9|1979.9|1973.4|1967.4|506
1656428400000|2022-06-28 15:00:00|1978.9|1972.9|1977.4|1971.4|1984.4|1978.4|1969|1963|571
1656432000000|2022-06-28 16:00:00|1977.6|1971.6|1971.6|1965.6|1978.1|1972.1|1971.6|1965.6|275
1656460800000|2022-06-29 00:00:00|1976.9|1970.9|1979.8|1973.8|1985.9|1979.9|1976.8|1970.8|106
1656464400000|2022-06-29 01:00:00|1979.5|1973.5|1978|1972|1979.5|1973.5|1973.8|1967.8|105
1656468000000|2022-06-29 02:00:00|1978.3|1972.3|1970.3|1964.3|1979.3|1973.3|1970.3|1964.3|170
1656471600000|2022-06-29 03:00:00|1970.5|1964.5|1965.3|1959.3|1970.5|1964.5|1960.8|1954.8|257
1656475200000|2022-06-29 04:00:00|1965|1959|1956.5|1950.5|1965.3|1959.3|1955.4|1949.4|55
1656478800000|2022-06-29 05:00:00|1956.3|1950.3|1957.5|1951.5|1959.5|1953.5|1955.8|1949.8|280
1656482400000|2022-06-29 06:00:00|1957.3|1951.3|1961.4|1955.4|1963.1|1957.1|1955.5|1949.5|253
1656486000000|2022-06-29 07:00:00|1961.3|1955.3|1941.9|1935.9|1963.3|1957.3|1936.6|1930.6|525
1656489600000|2022-06-29 08:00:00|1942.1|1936.1|1940.4|1934.4|1947.5|1941.5|1936.1|1930.1|337
1656493200000|2022-06-29 09:00:00|1940.1|1934.1|1937.1|1931.1|1942.4|1936.4|1936.9|1930.9|239
1656496800000|2022-06-29 10:00:00|1937.4|1931.4|1957.3|1951.3|1957.8|1951.8|1934.6|1928.6|306
1656500400000|2022-06-29 11:00:00|1957.6|1951.6|1957.1|1951.1|1969.8|1963.8|1951.4|1945.4|527
1656504000000|2022-06-29 12:00:00|1955.6|1949.6|1960.1|1954.1|1960.6|1954.6|1950.9|1944.9|483
1656507600000|2022-06-29 13:00:00|1960.4|1954.4|1956.4|1950.4|1976.9|1970.9|1953.9|1947.9|1044
1656511200000|2022-06-29 14:00:00|1956.6|1950.6|1937.5|1931.5|1960.6|1954.6|1937|1931|715
1656514800000|2022-06-29 15:00:00|1937.3|1931.3|1931.8|1923|1940.3|1934.3|1926.9|1920.9|686
1656518400000|2022-06-29 16:00:00|1931.5|1922.8|1930.3|1924.3|1936.1|1930.1|1929.8|1922.5|1473
1656547200000|2022-06-30 00:00:00|1930.9|1924.9|1929.5|1923.5|1933|1927|1928.5|1922.5|102
1656550800000|2022-06-30 01:00:00|1929.3|1923.3|1942.5|1936.5|1942.8|1936.8|1928.8|1922.8|371
1656554400000|2022-06-30 02:00:00|1942.8|1936.8|1937.3|1931.3|1945.5|1939.5|1935.3|1929.3|223
1656558000000|2022-06-30 03:00:00|1937|1931|1947.5|1941.5|1949.3|1943.3|1937|1931|160
1656561600000|2022-06-30 04:00:00|1947.3|1941.3|1947.8|1941.8|1948.5|1942.5|1947.3|1941.3|17
1656565200000|2022-06-30 05:00:00|1947.5|1941.5|1941|1935|1947.8|1941.8|1940.3|1934.3|125
1656568800000|2022-06-30 06:00:00|1941.5|1935.5|1939.1|1933.1|1946|1940|1936.9|1930.9|429
1656572400000|2022-06-30 07:00:00|1939.3|1933.3|1931.1|1925.1|1942.8|1936.8|1916.9|1910.9|453
1656576000000|2022-06-30 08:00:00|1930.6|1924.6|1926.4|1920.4|1934.1|1928.1|1925.1|1919.1|247
1656579600000|2022-06-30 09:00:00|1926.1|1920.1|1925.1|1919.1|1927.4|1921.4|1922.1|1916.1|227
1656583200000|2022-06-30 10:00:00|1925.4|1919.4|1928.9|1922.9|1929.1|1923.1|1922.1|1916.1|208
1656586800000|2022-06-30 11:00:00|1928.6|1922.6|1916.9|1910.9|1929.6|1923.6|1916.9|1910.9|330
1656590400000|2022-06-30 12:00:00|1916.6|1910.6|1910.4|1904.4|1919.1|1913.1|1909.4|1903.4|387
1656594000000|2022-06-30 13:00:00|1910.6|1904.6|1896.9|1890.9|1914.4|1908.4|1889.1|1882|1013
1656597600000|2022-06-30 14:00:00|1897.4|1891.4|1895.6|1889.6|1911.4|1905.4|1890.4|1884.4|446
1656601200000|2022-06-30 15:00:00|1895.4|1889.4|1928.6|1922.6|1929.6|1923.6|1894.4|1888.4|619
1656604800000|2022-06-30 16:00:00|1928.9|1922.9|1927.4|1921.4|1933.6|1927.6|1924.4|1918.4|470
1656633600000|2022-07-01 00:00:00|1932.1|1926.1|1926.3|1920.3|1935.3|1929.3|1923.3|1917.3|296
1656637200000|2022-07-01 01:00:00|1926.5|1920.5|1924.5|1918.5|1927.3|1921.3|1921.8|1915.8|674
1656640800000|2022-07-01 02:00:00|1924.3|1918.3|1928.8|1922.8|1930.3|1924.3|1922.3|1916.3|339
1656644400000|2022-07-01 03:00:00|1929.3|1923.3|1930.8|1924.8|1931.9|1925.9|1922|1916|168
1656648000000|2022-07-01 04:00:00|1930.5|1924.5|1926.5|1920.5|1932|1926|1925.8|1919.8|280
1656651600000|2022-07-01 05:00:00|1926.3|1920.3|1926.5|1920.5|1935.5|1929.5|1925.3|1919.3|327
1656655200000|2022-07-01 06:00:00|1926.3|1920.3|1925|1919|1935.5|1929.5|1922.8|1916.8|363
1656658800000|2022-07-01 07:00:00|1925.9|1919.9|1905.4|1899.4|1927.5|1921.5|1901.6|1895.6|535
1656662400000|2022-07-01 08:00:00|1905.6|1899.6|1911.6|1905.6|1914.6|1908.6|1903.9|1897.9|518
1656666000000|2022-07-01 09:00:00|1911.9|1905.9|1925.1|1919.1|1926.6|1920.6|1908.9|1902.9|392
1656669600000|2022-07-01 10:00:00|1925.4|1919.4|1924.1|1918.1|1929.1|1923.1|1916.6|1910.6|373
1656673200000|2022-07-01 11:00:00|1923.9|1917.9|1914.9|1908.9|1925.6|1919.6|1907.9|1901.9|454
1656676800000|2022-07-01 12:00:00|1915.1|1909.1|1919.6|1913.6|1924.6|1918.6|1913.1|1907.1|478
1656680400000|2022-07-01 13:00:00|1919.9|1913.9|1913.4|1907.4|1932.4|1926.4|1912.9|1906.9|1071
1656684000000|2022-07-01 14:00:00|1913.6|1907.6|1910.4|1904.4|1915.9|1909.9|1899.6|1893.6|721
1656687600000|2022-07-01 15:00:00|1910.1|1904.1|1945.9|1939.9|1951.6|1945.6|1908.1|1902.1|1070
1656691200000|2022-07-01 16:00:00|1945.6|1939.6|1949.8|1943.8|1951|1945|1936.4|1930.4|493
1656892800000|2022-07-04 00:00:00|1944.5|1925.8|1939|1933|1944.5|1936.9|1936.3|1925.8|186
1656896400000|2022-07-04 01:00:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1933.5|1927.5|338
1656900000000|2022-07-04 02:00:00|1938.3|1932.3|1939|1933|1939.5|1933.5|1938|1932|296
1656903600000|2022-07-04 03:00:00|1939.3|1933.3|1939.3|1933.3|1947.5|1941.5|1939|1933|89
1656907200000|2022-07-04 04:00:00|1939.5|1933.5|1940.8|1934.8|1940.8|1934.8|1938.3|1932.3|45
1656910800000|2022-07-04 05:00:00|1940.5|1934.5|1941.3|1935.3|1946.3|1940.3|1938|1932|245
1656914400000|2022-07-04 06:00:00|1941.5|1935.5|1941|1935|1945.5|1939.5|1937.5|1931.5|259
1656918000000|2022-07-04 07:00:00|1940.9|1934.9|1927.1|1921.1|1941.1|1935.1|1912.4|1906.4|381
1656921600000|2022-07-04 08:00:00|1926.9|1920.9|1928.6|1922.6|1936.3|1930.3|1913.6|1907.6|369
1656925200000|2022-07-04 09:00:00|1928.9|1922.9|1928.1|1922.1|1933.6|1927.6|1925.1|1919.1|326
1656928800000|2022-07-04 10:00:00|1928.4|1922.4|1918.9|1912.9|1930.9|1924.9|1918.4|1912.4|177
1656932400000|2022-07-04 11:00:00|1918.6|1912.6|1943.1|1937.1|1950.4|1944.4|1918.6|1912.6|342
1656936000000|2022-07-04 12:00:00|1943.9|1937.9|1940.4|1934.4|1944.4|1938.4|1937.1|1931.1|196
1656939600000|2022-07-04 13:00:00|1940.6|1934.6|1947.4|1941.4|1948.6|1942.6|1936.9|1930.9|376
1656943200000|2022-07-04 14:00:00|1947.6|1941.6|1961.4|1955.4|1962.6|1956.6|1947.1|1941.1|497
1656946800000|2022-07-04 15:00:00|1961.6|1955.6|1956.4|1950.4|1964.6|1958.6|1953.4|1947.4|474
1656950400000|2022-07-04 16:00:00|1956.6|1950.6|1957.6|1951.6|1958.1|1952.1|1953.4|1947.4|253
1656979200000|2022-07-05 00:00:00|1950.1|1944.1|1952.5|1946.5|1952.8|1946.8|1948|1942|69
1656982800000|2022-07-05 01:00:00|1952.8|1946.8|1958.8|1952.8|1960|1954|1952.4|1946.4|312
1656986400000|2022-07-05 02:00:00|1958.5|1952.5|1950.5|1944.5|1958.5|1952.5|1949.3|1943.3|333
1656990000000|2022-07-05 03:00:00|1950.8|1944.8|1951.8|1945.8|1952|1946|1950.5|1944.5|111
1656993600000|2022-07-05 04:00:00|1952|1946|1949.5|1943.5|1952|1946|1948.8|1942.8|64
1656997200000|2022-07-05 05:00:00|1949.8|1943.8|1945.5|1939.5|1949.8|1943.8|1944.3|1938.3|166
1657000800000|2022-07-05 06:00:00|1945|1939|1937.3|1931.3|1945.8|1939.8|1936.4|1930.4|305
1657004400000|2022-07-05 07:00:00|1937.8|1931.8|1951.6|1945.6|1952.1|1946.1|1923.9|1917.9|616
1657008000000|2022-07-05 08:00:00|1951.4|1945.4|1945.6|1939.6|1954.1|1948.1|1943.4|1937.4|484
1657011600000|2022-07-05 09:00:00|1945.9|1939.9|1954.1|1948.1|1965.3|1959.3|1942.9|1936.9|313
1657015200000|2022-07-05 10:00:00|1954.6|1948.6|1945.4|1939.4|1958|1952|1943.4|1937.4|285
1657018800000|2022-07-05 11:00:00|1945.6|1939.6|1934.1|1928.1|1947.5|1941.5|1932.6|1926.6|298
1657022400000|2022-07-05 12:00:00|1933.9|1927.9|1937.1|1931.1|1937.9|1931.9|1925.4|1919.4|444
1657026000000|2022-07-05 13:00:00|1936.9|1930.9|1942.9|1936.9|1944.6|1938.6|1921.6|1915.6|942
1657029600000|2022-07-05 14:00:00|1942.6|1936.6|1943.6|1937.6|1954.1|1948.1|1933.9|1927.9|835
1657033200000|2022-07-05 15:00:00|1943.4|1937.4|1946.4|1940.4|1951.1|1945.1|1937.9|1931.9|603
1657036800000|2022-07-05 16:00:00|1945.9|1939.9|1948|1942|1948|1942|1941.9|1935.9|375
1657065600000|2022-07-06 00:00:00|1942.6|1936.6|1950.5|1944.5|1951.3|1945.3|1942.6|1936.6|89
1657069200000|2022-07-06 01:00:00|1950.8|1944.8|1946.8|1940.8|1953|1947|1946.5|1940.5|248
1657072800000|2022-07-06 02:00:00|1946.5|1940.5|1947|1941|1950.3|1944.3|1946.3|1940.3|146
1657076400000|2022-07-06 03:00:00|1947.3|1941.3|1938.8|1932.8|1947.3|1941.3|1938.5|1932.5|235
1657080000000|2022-07-06 04:00:00|1938.5|1932.5|1929.3|1923.3|1938.5|1932.5|1928.3|1922.3|107
1657083600000|2022-07-06 05:00:00|1929.5|1923.5|1937|1931|1937.3|1931.3|1928.3|1922.3|396
1657087200000|2022-07-06 06:00:00|1937.3|1931.3|1944.4|1938.4|1947.3|1941.3|1933.8|1927.8|419
1657090800000|2022-07-06 07:00:00|1944.3|1938.3|1970.1|1964.1|1970.9|1964.9|1938.6|1932.6|648
1657094400000|2022-07-06 08:00:00|1969.9|1963.9|1981.9|1975.9|1982.4|1976.4|1966.9|1960.9|511
1657098000000|2022-07-06 09:00:00|1982.1|1976.1|1975.4|1969.4|1982.1|1976.1|1973.6|1967.6|207
1657101600000|2022-07-06 10:00:00|1975.6|1969.6|1974.6|1968.6|1978.9|1972.9|1973.6|1967.6|159
1657105200000|2022-07-06 11:00:00|1974.9|1968.9|1978.4|1972.4|1978.9|1972.9|1970.9|1964.9|317
1657108800000|2022-07-06 12:00:00|1978.1|1972.1|1981|1975|1990.4|1984.4|1975.4|1969.4|488
1657112400000|2022-07-06 13:00:00|1981.3|1975.3|1965.1|1959.1|1985|1979|1963.6|1957.6|1223
1657116000000|2022-07-06 14:00:00|1965.4|1959.4|1981.6|1975.6|1988.1|1982.1|1965.4|1959.4|679
1657119600000|2022-07-06 15:00:00|1981.9|1975.9|1971.1|1965.1|1985.6|1979.6|1969.1|1963.1|542
1657123200000|2022-07-06 16:00:00|1970.9|1964.9|1985|1979|1985.5|1979.5|1967.6|1961.6|504
1657152000000|2022-07-07 00:00:00|1992.8|1986.8|1991.5|1985.5|1993|1987|1987.8|1981.8|135
1657155600000|2022-07-07 01:00:00|1991.3|1985.3|1987|1981|1991.3|1985.3|1982.8|1976.8|190
1657159200000|2022-07-07 02:00:00|1987.3|1981.3|1995|1989|1995|1989|1985.8|1979.8|486
1657162800000|2022-07-07 03:00:00|1994.8|1988.8|1992.8|1986.8|2002.1|1996.1|1992.5|1986.5|414
1657166400000|2022-07-07 04:00:00|1992.5|1986.5|1995.5|1989.5|1997|1991|1992.5|1986.5|58
1657170000000|2022-07-07 05:00:00|1995.3|1989.3|2006.3|2000.3|2010|2004|1994.8|1988.8|562
1657173600000|2022-07-07 06:00:00|2006.5|2000.5|2004.4|1998.4|2008.8|2002.8|2001|1995|340
1657177200000|2022-07-07 07:00:00|2004.1|1998.1|1993.6|1987.6|2004.1|1998.1|1979.4|1973.4|401
1657180800000|2022-07-07 08:00:00|1992.6|1986.6|1966.9|1960.9|1992.6|1986.6|1956.1|1950.1|377
1657184400000|2022-07-07 09:00:00|1967.6|1961.6|1997.4|1991.4|2006.6|2000.6|1966.4|1960.4|609
1657188000000|2022-07-07 10:00:00|1997.6|1991.6|1996.4|1990.4|1998.6|1992.6|1984.1|1978.1|291
1657191600000|2022-07-07 11:00:00|1996.9|1990.9|1999.9|1993.9|2001.4|1995.4|1993.4|1987.4|271
1657195200000|2022-07-07 12:00:00|1999.6|1993.6|2002.4|1996.4|2006.6|2000.6|1988.9|1982.9|417
1657198800000|2022-07-07 13:00:00|2002.1|1996.1|1991.9|1985.9|2006.9|2000.9|1989|1983|870
1657202400000|2022-07-07 14:00:00|1991.6|1985.6|1969.9|1963.9|1991.6|1985.6|1968.1|1962.1|764
1657206000000|2022-07-07 15:00:00|1969.4|1963.4|1976.1|1970.1|1980.9|1974.9|1966.9|1960.9|706
1657209600000|2022-07-07 16:00:00|1975.9|1969.9|1980.8|1974.8|1980.8|1974.8|1972|1966|642
1657238400000|2022-07-08 00:00:00|1971.4|1965.4|1976.5|1970.5|1976.5|1970.5|1966.1|1960.1|312
1657242000000|2022-07-08 01:00:00|1976.8|1970.8|1969.8|1963.8|1976.8|1970.8|1968.8|1962.8|328
1657245600000|2022-07-08 02:00:00|1970|1964|1959.8|1953.8|1971.9|1965.9|1959.8|1953.8|245
1657249200000|2022-07-08 03:00:00|1959.5|1953.5|1946|1940|1959.5|1953.5|1944.3|1938.3|262
1657252800000|2022-07-08 04:00:00|1945.8|1939.8|1941.5|1935.5|1945.8|1939.8|1937.3|1931.3|253
1657256400000|2022-07-08 05:00:00|1941.3|1935.3|1935|1929|1945.3|1939.3|1935|1929|339
1657260000000|2022-07-08 06:00:00|1935.3|1929.3|1938.6|1932.6|1941|1935|1933.5|1927.5|197
1657263600000|2022-07-08 07:00:00|1937.9|1931.9|1943.1|1937.1|1960|1954|1937.9|1931.9|464
1657267200000|2022-07-08 08:00:00|1943.4|1937.4|1939.4|1933.4|1947.4|1941.4|1935.9|1929.9|392
1657270800000|2022-07-08 09:00:00|1939.6|1933.6|1945.6|1939.6|1949.1|1943.1|1939.1|1933.1|249
1657274400000|2022-07-08 10:00:00|1945.4|1939.4|1948.1|1942.1|1958.6|1952.6|1945.4|1939.4|222
1657278000000|2022-07-08 11:00:00|1948.4|1942.4|1945.4|1939.4|1952.4|1946.4|1943.6|1937.6|293
1657281600000|2022-07-08 12:00:00|1945.1|1939.1|1938.1|1932.1|1946.4|1940.4|1933.9|1927.9|429
1657285200000|2022-07-08 13:00:00|1937.9|1931.9|1927.6|1921.6|1941.1|1935.1|1917.1|1911.1|558
1657288800000|2022-07-08 14:00:00|1927.9|1921.9|1924.4|1918.4|1934.4|1928.4|1914.6|1908.6|719
1657292400000|2022-07-08 15:00:00|1924|1918|1929.9|1923.9|1933.4|1927.4|1916.9|1910.9|926
1657296000000|2022-07-08 16:00:00|1929.6|1923.6|1926.9|1920.9|1929.6|1923.6|1923.1|1917.1|493
1657497600000|2022-07-11 00:00:00|1935.3|1916.5|1931.3|1925.3|1935.3|1925.3|1922.1|1916.1|95
1657501200000|2022-07-11 01:00:00|1931|1925|1926.5|1920.5|1933.9|1927.9|1924|1918|605
1657504800000|2022-07-11 02:00:00|1927.5|1921.5|1927.5|1921.5|1932|1926|1925.5|1919.5|284
1657508400000|2022-07-11 03:00:00|1927.3|1921.3|1928.3|1922.3|1928.8|1922.8|1926.5|1920.5|60
1657512000000|2022-07-11 04:00:00|1928|1922|1926.8|1920.8|1928.8|1922.8|1926|1920|128
1657515600000|2022-07-11 05:00:00|1927.3|1921.3|1916.8|1910.8|1929|1923|1915|1909|165
1657519200000|2022-07-11 06:00:00|1917.5|1911.5|1933.9|1927.9|1935.3|1929.3|1917.5|1911.5|343
1657522800000|2022-07-11 07:00:00|1933.6|1927.6|1940.4|1934.4|1952|1946|1929.6|1923.6|593
1657526400000|2022-07-11 08:00:00|1940.6|1934.6|1946.4|1940.4|1949.9|1943.9|1936.1|1930.1|225
1657530000000|2022-07-11 09:00:00|1946.1|1940.1|1933.9|1927.9|1959.1|1953.1|1933.6|1927.6|433
1657533600000|2022-07-11 10:00:00|1933.6|1927.6|1934.6|1928.6|1941.9|1935.9|1933.1|1927.1|305
1657537200000|2022-07-11 11:00:00|1934.9|1928.9|1930.4|1924.4|1943.1|1937.1|1926.9|1920.9|268
1657540800000|2022-07-11 12:00:00|1930.6|1924.6|1938.1|1932.1|1944.9|1938.9|1930.1|1924.1|341
1657544400000|2022-07-11 13:00:00|1938.4|1932.4|1933.6|1927.6|1941.6|1935.6|1928.6|1922.6|594
1657548000000|2022-07-11 14:00:00|1933.9|1927.9|1939.4|1933.4|1940.9|1934.9|1924.4|1918.4|428
1657551600000|2022-07-11 15:00:00|1939.6|1933.6|1948.9|1942.9|1951.1|1945.1|1939.1|1933.1|534
1657555200000|2022-07-11 16:00:00|1949.1|1943.1|1951|1945|1951.3|1945.3|1945.1|1939.1|526
1657584000000|2022-07-12 00:00:00|1955.9|1949.9|1949.5|1943.5|1956.1|1950.1|1946.5|1940.5|98
1657587600000|2022-07-12 01:00:00|1949.3|1943.3|1957|1951|1958|1952|1942.5|1936.5|378
1657591200000|2022-07-12 02:00:00|1957.3|1951.3|1958.5|1952.5|1960.8|1954.8|1955.3|1949.3|245
1657594800000|2022-07-12 03:00:00|1958.3|1952.3|1957.8|1951.8|1959.8|1953.8|1955.3|1949.3|71
1657598400000|2022-07-12 04:00:00|1958|1952|1954.5|1948.5|1958.3|1952.3|1954|1948|134
1657602000000|2022-07-12 05:00:00|1954.8|1948.8|1951.5|1945.5|1957|1951|1950|1944|143
1657605600000|2022-07-12 06:00:00|1951.3|1945.3|1950.9|1944.9|1956.5|1950.5|1950|1944|196
1657609200000|2022-07-12 07:00:00|1951.1|1945.1|1928.6|1922.6|1954.1|1948.1|1924.9|1918.9|426
1657612800000|2022-07-12 08:00:00|1928.4|1922.4|1934.1|1928.1|1944.5|1938.5|1927.4|1921.4|325
1657616400000|2022-07-12 09:00:00|1934.4|1928.4|1928.6|1922.6|1937.6|1931.6|1926.9|1920.9|272
1657620000000|2022-07-12 10:00:00|1928.4|1922.4|1928.1|1922.1|1930.4|1924.4|1923.9|1917.9|283
1657623600000|2022-07-12 11:00:00|1928.4|1922.4|1927.1|1921.1|1937.9|1931.9|1926.1|1920.1|325
1657627200000|2022-07-12 12:00:00|1927.4|1921.4|1928.9|1922.9|1933.9|1927.9|1925.6|1919.6|208
1657630800000|2022-07-12 13:00:00|1929.1|1923.1|1915.9|1909.9|1930.6|1924.6|1915.9|1909.9|404
1657634400000|2022-07-12 14:00:00|1916.1|1910.1|1919.4|1913.4|1926.9|1920.9|1916.1|1910.1|413
1657638000000|2022-07-12 15:00:00|1918.9|1912.9|1936.9|1930.9|1948.6|1942.6|1916.4|1910.4|677
1657641600000|2022-07-12 16:00:00|1937.1|1931.1|1934.1|1928.1|1940.1|1934.1|1931.1|1925.1|506
1657670400000|2022-07-13 00:00:00|1934.4|1928.4|1921|1915|1934.4|1928.4|1918.5|1912.5|128
1657674000000|2022-07-13 01:00:00|1921.3|1915.3|1934.3|1928.3|1935.8|1929.8|1921.3|1915.3|446
1657677600000|2022-07-13 02:00:00|1934.5|1928.5|1930.8|1924.8|1937.5|1931.5|1929.4|1923.4|211
1657681200000|2022-07-13 03:00:00|1931|1925|1920.3|1914.3|1932|1926|1917|1911|323
1657684800000|2022-07-13 04:00:00|1920|1914|1918.5|1912.5|1920.3|1914.3|1918|1912|79
1657688400000|2022-07-13 05:00:00|1918|1912|1917.5|1911.5|1921.3|1915.3|1917.3|1911.3|320
1657692000000|2022-07-13 06:00:00|1917.8|1911.8|1928.9|1922.9|1930.8|1924.8|1915.3|1909.3|441
1657695600000|2022-07-13 07:00:00|1929.1|1923.1|1953.4|1947.4|1959.6|1953.6|1928.3|1922.3|424
1657699200000|2022-07-13 08:00:00|1953.6|1947.6|1961.1|1955.1|1961.6|1955.6|1951.6|1945.6|217
1657702800000|2022-07-13 09:00:00|1960.6|1954.6|1963.9|1957.9|1971.9|1965.9|1959.1|1953.1|248
1657706400000|2022-07-13 10:00:00|1962.9|1956.9|1954.9|1948.9|1962.9|1956.9|1951.9|1945.9|275
1657710000000|2022-07-13 11:00:00|1954.6|1948.6|1954.4|1948.4|1955.5|1949.5|1944.4|1938.4|344
1657713600000|2022-07-13 12:00:00|1954.6|1948.6|1935.6|1929.6|1956.6|1950.6|1934.1|1928.1|769
1657717200000|2022-07-13 13:00:00|1935.9|1929.9|1933.4|1927.4|1941.5|1935.5|1925.9|1919.9|1027
1657720800000|2022-07-13 14:00:00|1933.6|1927.6|1953.9|1947.9|1957.6|1951.6|1930.9|1924.9|830
1657724400000|2022-07-13 15:00:00|1953.6|1947.6|1954.1|1948.1|1968.4|1962.4|1945.9|1939.9|938
1657728000000|2022-07-13 16:00:00|1954.4|1948.4|1942.6|1936.6|1956.9|1950.9|1942|1936|644
1657756800000|2022-07-14 00:00:00|1939.6|1933.6|1938.8|1932.8|1942.5|1936.5|1937|1931|221
1657760400000|2022-07-14 01:00:00|1939|1933|1932|1926|1941.9|1935.9|1931|1925|471
1657764000000|2022-07-14 02:00:00|1932.5|1926.5|1934.8|1928.8|1937.8|1931.8|1927.8|1921.8|319
1657767600000|2022-07-14 03:00:00|1934.5|1928.5|1928.3|1922.3|1934.5|1928.5|1927.8|1921.8|144
1657771200000|2022-07-14 04:00:00|1928|1922|1929|1923|1929.8|1923.8|1928|1922|19
1657774800000|2022-07-14 05:00:00|1928.8|1922.8|1924|1918|1929.3|1923.3|1923.5|1917.5|221
1657778400000|2022-07-14 06:00:00|1923.8|1917.8|1919.1|1913.1|1931.5|1925.5|1914.8|1908.8|594
1657782000000|2022-07-14 07:00:00|1919.6|1913.6|1916.9|1910.9|1924.6|1918.6|1914.6|1908.6|376
1657785600000|2022-07-14 08:00:00|1916.4|1910.4|1909.4|1903.4|1917.4|1911.4|1907.4|1901.4|243
1657789200000|2022-07-14 09:00:00|1909.1|1903.1|1909.1|1903.1|1911.4|1905.4|1904.9|1898.9|218
1657792800000|2022-07-14 10:00:00|1908.9|1902.9|1904.4|1898.4|1910.1|1904.1|1903.6|1897.6|144
1657796400000|2022-07-14 11:00:00|1904.6|1898.6|1889.1|1883.1|1907.8|1901.8|1879.1|1873.1|418
1657800000000|2022-07-14 12:00:00|1888.9|1882.9|1880.3|1874.3|1888.9|1882.9|1868.6|1862.6|604
1657803600000|2022-07-14 13:00:00|1880.5|1874.5|1841.4|1835.4|1881.5|1875.5|1821.6|1815.6|1248
1657807200000|2022-07-14 14:00:00|1841.1|1835.1|1832.4|1826.4|1841.1|1835.1|1787.6|1781.6|920
1657810800000|2022-07-14 15:00:00|1832.1|1826.1|1830.6|1824.6|1847.9|1841.9|1825.6|1819.6|812
1657814400000|2022-07-14 16:00:00|1830.4|1824.4|1830.9|1824.9|1836.9|1830.9|1827.9|1821.9|1003
1657843200000|2022-07-15 00:00:00|1836.9|1830.9|1835.8|1829.8|1838|1832|1833.8|1827.8|216
1657846800000|2022-07-15 01:00:00|1836|1830|1850.3|1844.3|1850.3|1844.3|1834.8|1828.8|334
1657850400000|2022-07-15 02:00:00|1850|1844|1850.3|1844.3|1851.8|1845.8|1845.8|1839.8|331
1657854000000|2022-07-15 03:00:00|1850.5|1844.5|1839.5|1833.5|1853.4|1847.4|1838.3|1832.3|531
1657857600000|2022-07-15 04:00:00|1839.3|1833.3|1839.5|1833.5|1840.3|1834.3|1835|1829|130
1657861200000|2022-07-15 05:00:00|1840.5|1834.5|1848.5|1842.5|1848.5|1842.5|1834.3|1828.3|388
1657864800000|2022-07-15 06:00:00|1849.3|1843.3|1834.6|1828.6|1849.5|1843.5|1831.8|1825.8|616
1657868400000|2022-07-15 07:00:00|1834.4|1828.4|1870.4|1864.4|1878.8|1872.8|1832.6|1826.6|473
1657872000000|2022-07-15 08:00:00|1870.1|1864.1|1878.9|1872.9|1882.4|1876.4|1868.4|1862.4|255
1657875600000|2022-07-15 09:00:00|1879.1|1873.1|1887.9|1881.9|1888.4|1882.4|1876.6|1870.6|184
1657879200000|2022-07-15 10:00:00|1888.1|1882.1|1898.6|1892.6|1902.4|1896.4|1887.4|1881.4|229
1657882800000|2022-07-15 11:00:00|1898.9|1892.9|1903.1|1897.1|1908.6|1902.6|1890.1|1884.1|499
1657886400000|2022-07-15 12:00:00|1903.4|1897.4|1900.1|1894.1|1910.6|1904.6|1898.4|1892.4|752
1657890000000|2022-07-15 13:00:00|1899.9|1893.9|1914.9|1908.9|1926.4|1920.4|1897|1891|1269
1657893600000|2022-07-15 14:00:00|1914.6|1908.6|1942.9|1936.9|1944.4|1938.4|1914.6|1908.6|880
1657897200000|2022-07-15 15:00:00|1943.1|1937.1|1938.6|1932.6|1954.1|1948.1|1932.6|1926.6|1260
1657900800000|2022-07-15 16:00:00|1938.9|1932.9|1940.1|1934.1|1941|1935|1933.6|1927.6|1314
1658102400000|2022-07-18 00:00:00|1949.3|1930.5|1944|1938|1949.3|1939.5|1940.4|1930.5|153
1658106000000|2022-07-18 01:00:00|1943.8|1937.8|1945|1939|1951.5|1945.5|1939.8|1933.8|1120
1658109600000|2022-07-18 02:00:00|1945.3|1939.3|1947.5|1941.5|1947.8|1941.8|1940.3|1934.3|471
1658113200000|2022-07-18 03:00:00|1947.8|1941.8|1959|1953|1961.3|1955.3|1947.3|1941.3|327
1658116800000|2022-07-18 04:00:00|1958.8|1952.8|1950.8|1944.8|1959|1953|1948|1942|214
1658120400000|2022-07-18 05:00:00|1950.5|1944.5|1959.3|1953.3|1969.8|1963.8|1948|1942|253
1658124000000|2022-07-18 06:00:00|1959|1953|1957.6|1951.6|1963.5|1957.5|1954.4|1948.4|487
1658127600000|2022-07-18 07:00:00|1957.4|1951.4|1977.6|1971.6|1986.4|1980.4|1954.1|1948.1|357
1658131200000|2022-07-18 08:00:00|1977.4|1971.4|1981.6|1975.6|1984.1|1978.1|1974.4|1968.4|222
1658134800000|2022-07-18 09:00:00|1981.9|1975.9|1985.9|1979.9|1985.9|1979.9|1973.1|1967.1|260
1658138400000|2022-07-18 10:00:00|1986.1|1980.1|1970.9|1964.9|1991.6|1985.6|1969.9|1963.9|245
1658142000000|2022-07-18 11:00:00|1971.1|1965.1|1974.1|1968.1|1977.9|1971.9|1968.9|1962.9|203
1658145600000|2022-07-18 12:00:00|1974.4|1968.4|1976.1|1970.1|1980.9|1974.9|1970.1|1964.1|432
1658149200000|2022-07-18 13:00:00|1976.4|1970.4|1994.9|1988.9|1995.9|1989.9|1976.4|1970.4|500
1658152800000|2022-07-18 14:00:00|1994.6|1988.6|1989.6|1983.6|1996.1|1990.1|1985.9|1979.9|467
1658156400000|2022-07-18 15:00:00|1989.9|1983.9|1996.9|1990.9|2006.6|2000.6|1987.9|1981.9|402
1658160000000|2022-07-18 16:00:00|1996.4|1990.4|1993|1987|2000.6|1994.6|1992.4|1986.4|337
1658188800000|2022-07-19 00:00:00|1989|1983|1987|1981|1989.5|1983.5|1980|1974|138
1658192400000|2022-07-19 01:00:00|1987.3|1981.3|1980.8|1974.8|1991.5|1985.5|1979.8|1973.8|696
1658196000000|2022-07-19 02:00:00|1981|1975|1973.3|1967.3|1982.5|1976.5|1973.3|1967.3|238
1658199600000|2022-07-19 03:00:00|1973|1967|1973.8|1967.8|1976.3|1970.3|1972.3|1966.3|262
1658203200000|2022-07-19 04:00:00|1973.5|1967.5|1969.8|1963.8|1973.5|1967.5|1969.3|1963.3|97
1658206800000|2022-07-19 05:00:00|1969.5|1963.5|1968.8|1962.8|1974|1968|1968|1962|334
1658210400000|2022-07-19 06:00:00|1969|1963|1978.9|1972.9|1985.5|1979.5|1965.3|1959.3|320
1658214000000|2022-07-19 07:00:00|1979.1|1973.1|1969.4|1963.4|1979.9|1973.9|1966.9|1960.9|584
1658217600000|2022-07-19 08:00:00|1969.6|1963.6|1960.1|1954.1|1972.4|1966.4|1950.6|1944.6|466
1658221200000|2022-07-19 09:00:00|1959.9|1953.9|1965.9|1959.9|1969.1|1963.1|1947.9|1941.9|341
1658224800000|2022-07-19 10:00:00|1966.1|1960.1|1962.6|1956.6|1974.6|1968.6|1960.1|1954.1|295
1658228400000|2022-07-19 11:00:00|1962.4|1956.4|1970.9|1964.9|1972.9|1966.9|1961.6|1955.6|313
1658232000000|2022-07-19 12:00:00|1970.6|1964.6|1964.9|1958.9|1971.6|1965.6|1956.6|1950.6|340
1658235600000|2022-07-19 13:00:00|1964.6|1958.6|1949.1|1943.1|1966.9|1960.9|1945.6|1939.6|867
1658239200000|2022-07-19 14:00:00|1948.9|1942.9|1974.9|1968.9|1980.6|1974.6|1945.6|1939.6|755
1658242800000|2022-07-19 15:00:00|1974.6|1968.6|1989.1|1983.1|1993.9|1987.9|1967.6|1961.6|751
1658246400000|2022-07-19 16:00:00|1988.9|1982.9|1995.8|1989.8|1995.9|1989.9|1986.9|1980.9|949
1658275200000|2022-07-20 00:00:00|1993.1|1987.1|1991.8|1985.8|1993.4|1987.4|1989.3|1983.3|85
1658278800000|2022-07-20 01:00:00|1991.5|1985.5|1981.3|1975.3|1993.9|1987.9|1980.8|1974.8|382
1658282400000|2022-07-20 02:00:00|1981|1975|1986|1980|1992|1986|1981|1975|357
1658286000000|2022-07-20 03:00:00|1986.3|1980.3|1989.8|1983.8|1991.3|1985.3|1984.5|1978.5|644
1658289600000|2022-07-20 04:00:00|1990|1984|1998.5|1992.5|1998.6|1992.6|1989.8|1983.8|111
1658293200000|2022-07-20 05:00:00|1997.8|1991.8|1981|1975|2000|1994|1980.5|1974.5|377
1658296800000|2022-07-20 06:00:00|1981.3|1975.3|1997.1|1991.1|1997.6|1991.6|1979.8|1973.8|541
1658300400000|2022-07-20 07:00:00|1996.9|1990.9|1993.4|1987.4|2000.4|1994.4|1991.6|1985.6|444
1658304000000|2022-07-20 08:00:00|1993.6|1987.6|2001.6|1995.6|2002.9|1996.9|1992.9|1986.9|368
1658307600000|2022-07-20 09:00:00|2001.9|1995.9|2009.6|2003.6|2009.9|2003.9|1999.9|1993.9|292
1658311200000|2022-07-20 10:00:00|2009.4|2003.4|2008.9|2002.9|2016.4|2010.4|2005.6|1999.6|503
1658314800000|2022-07-20 11:00:00|2009.1|2003.1|2014.6|2008.6|2016.1|2010.1|2008.1|2002.1|395
1658318400000|2022-07-20 12:00:00|2014.4|2008.4|2015.6|2009.6|2016.9|2010.9|2008.1|2002.1|611
1658322000000|2022-07-20 13:00:00|2015.9|2009.9|2027.1|2021.1|2028.9|2022.9|2011.9|2005.9|1056
1658325600000|2022-07-20 14:00:00|2027.4|2021.4|2029.4|2023.4|2029.6|2023.6|2019.6|2013.6|743
1658329200000|2022-07-20 15:00:00|2029.6|2023.6|2035.1|2029.1|2041.8|2035.8|2025.4|2019.4|839
1658332800000|2022-07-20 16:00:00|2035.4|2029.4|2030.9|2024.9|2035.4|2029.4|2029.5|2023.5|559
1658361600000|2022-07-21 00:00:00|2022.1|2016.1|2020|2014|2022.1|2016.1|2016.9|2010.9|77
1658365200000|2022-07-21 01:00:00|2020.3|2014.3|2021.8|2015.8|2022.3|2016.3|2015.1|2009.1|139
1658368800000|2022-07-21 02:00:00|2022|2016|2020.3|2014.3|2022|2016|2015.3|2009.3|107
1658372400000|2022-07-21 03:00:00|2020.5|2014.5|2016.8|2010.8|2021.4|2015.4|2016.5|2010.5|38
1658376000000|2022-07-21 04:00:00|2017|2011|2018.3|2012.3|2018.4|2012.4|2017|2011|6
1658379600000|2022-07-21 05:00:00|2017.1|2011.1|2030.3|2024.3|2030.4|2024.4|2016|2010|93
1658383200000|2022-07-21 06:00:00|2030|2024|2028.1|2022.1|2031.8|2025.8|2026.1|2020.1|50
1658386800000|2022-07-21 07:00:00|2028.4|2022.4|2008.1|2002.1|2031.9|2025.9|2005.1|1999.1|174
1658390400000|2022-07-21 08:00:00|2008.4|2002.4|2026.1|2020.1|2028.6|2022.6|2008.4|2002.4|286
1658394000000|2022-07-21 09:00:00|2025.1|2019.1|2018.9|2012.9|2025.1|2019.1|2013.6|2007.6|175
1658397600000|2022-07-21 10:00:00|2019.4|2013.4|2018.4|2012.4|2025.4|2019.4|2018.1|2012.1|245
1658401200000|2022-07-21 11:00:00|2018.6|2012.6|2002.4|1996.4|2018.9|2012.9|1989|1983|686
1658404800000|2022-07-21 12:00:00|2002.6|1996.6|2011.6|2005.6|2016.1|2010.1|2001.9|1995.9|492
1658408400000|2022-07-21 13:00:00|2011.4|2005.4|2001.9|1995.9|2013.1|2007.1|1993.5|1987.5|1150
1658412000000|2022-07-21 14:00:00|2001.6|1995.6|2010.9|2004.9|2012.1|2006.1|1998.6|1992.6|480
1658415600000|2022-07-21 15:00:00|2010.6|2004.6|2000.6|1994.6|2017.1|2011.1|1998.9|1992.9|814
1658419200000|2022-07-21 16:00:00|2000.9|1994.9|2003|1997|2003|1997|1994.6|1988.6|388
1658448000000|2022-07-22 00:00:00|1998.9|1992.9|2004.5|1998.5|2005.9|1999.9|1998.6|1992.6|561
1658451600000|2022-07-22 01:00:00|2004.8|1998.8|2009.5|2003.5|2012.3|2006.3|1999.5|1993.5|1240
1658455200000|2022-07-22 02:00:00|2009.3|2003.3|2007.3|2001.3|2010.3|2004.3|2004.5|1998.5|638
1658458800000|2022-07-22 03:00:00|2007.5|2001.5|1999.5|1993.5|2009.3|2003.3|1999|1993|403
1658462400000|2022-07-22 04:00:00|1999.3|1993.3|1994.3|1988.3|1999.5|1993.5|1994.3|1988.3|158
1658466000000|2022-07-22 05:00:00|1994|1988|2004.8|1998.8|2005.3|1999.3|1994|1988|785
1658469600000|2022-07-22 06:00:00|2004.3|1998.3|2005.6|1999.6|2011.3|2005.3|2002.5|1996.5|544
1658473200000|2022-07-22 07:00:00|2005.4|1999.4|2004.1|1998.1|2008.1|2002.1|1992.1|1986.1|626
1658476800000|2022-07-22 08:00:00|2003.9|1997.9|2000.4|1994.4|2012.6|2006.6|1995.1|1989.1|513
1658480400000|2022-07-22 09:00:00|2000.1|1994.1|2004.1|1998.1|2011.4|2005.4|1999.4|1993.4|394
1658484000000|2022-07-22 10:00:00|2004.4|1998.4|1999.4|1993.4|2006.1|2000.1|1997.9|1991.9|486
1658487600000|2022-07-22 11:00:00|1999.6|1993.6|2003.6|1997.6|2005.1|1999.1|1994.4|1988.4|463
1658491200000|2022-07-22 12:00:00|2003.4|1997.4|2001.4|1995.4|2003.4|1997.4|1995.1|1989.1|505
1658494800000|2022-07-22 13:00:00|2001.6|1995.6|2020.6|2014.6|2021.4|2015.4|2001.6|1995.6|1256
1658498400000|2022-07-22 14:00:00|2020.4|2014.4|2023.9|2017.9|2029.4|2023.4|2016.6|2010.6|889
1658502000000|2022-07-22 15:00:00|2024.4|2018.4|2021.1|2015.1|2031.1|2025.1|2012.4|2006.4|922
1658505600000|2022-07-22 16:00:00|2021.4|2015.4|2016|2010|2021.4|2015.4|2012.9|2006.9|955
1658707200000|2022-07-25 00:00:00|2017.8|1999|2004|1998|2017.8|2007.8|2003.8|1997.8|189
1658710800000|2022-07-25 01:00:00|2005|1999|2013.5|2007.5|2016.8|2010.8|2005|1999|774
1658714400000|2022-07-25 02:00:00|2013|2007|2007|2001|2013|2007|2004.3|1998.3|294
1658718000000|2022-07-25 03:00:00|2007.3|2001.3|2003.3|1997.3|2007.3|2001.3|2001.5|1995.5|308
1658721600000|2022-07-25 04:00:00|2003|1997|1999.8|1993.8|2004|1998|1999.8|1993.8|187
1658725200000|2022-07-25 05:00:00|1999.5|1993.5|2004.5|1998.5|2004.8|1998.8|1997.8|1991.8|384
1658728800000|2022-07-25 06:00:00|2004.8|1998.8|2002.1|1996.1|2009.3|2003.3|2001|1995|209
1658732400000|2022-07-25 07:00:00|2002.4|1996.4|1999.4|1993.4|2005.4|1999.4|1996.8|1990.8|376
1658736000000|2022-07-25 08:00:00|1999.6|1993.6|2016.1|2010.1|2017.1|2011.1|1998.4|1992.4|367
1658739600000|2022-07-25 09:00:00|2016.4|2010.4|2015.6|2009.6|2020.6|2014.6|2013.1|2007.1|261
1658743200000|2022-07-25 10:00:00|2015.4|2009.4|2016.8|2010.8|2017|2011|2011.9|2005.9|152
1658746800000|2022-07-25 11:00:00|2017.3|2011.3|2019.4|2013.4|2021.9|2015.9|2014.6|2008.6|219
1658750400000|2022-07-25 12:00:00|2018.9|2012.9|2014.1|2008.1|2022.1|2016.1|2012.6|2006.6|363
1658754000000|2022-07-25 13:00:00|2014.4|2008.4|2006.4|2000.4|2018.9|2012.9|2005.1|1999.1|919
1658757600000|2022-07-25 14:00:00|2006.6|2000.6|2006.6|2000.6|2018.4|2012.4|2000.1|1994.1|491
1658761200000|2022-07-25 15:00:00|2006.4|2000.4|2012.6|2006.6|2014.1|2008.1|2005.4|1999.4|366
1658764800000|2022-07-25 16:00:00|2012.9|2006.9|2004.4|1998.4|2013.6|2007.6|2004.1|1998.1|220
1658793600000|2022-07-26 00:00:00|2015.4|2009.4|2013.3|2007.3|2016.8|2010.8|2009.4|2003.4|163
1658797200000|2022-07-26 01:00:00|2013.5|2007.5|2016.5|2010.5|2017|2011|2009|2003|713
1658800800000|2022-07-26 02:00:00|2017|2011|2018.3|2012.3|2023.8|2017.8|2016.8|2010.8|166
1658804400000|2022-07-26 03:00:00|2018|2012|2017|2011|2018.3|2012.3|2013.3|2007.3|223
1658808000000|2022-07-26 04:00:00|2017.3|2011.3|2017|2011|2020.8|2014.8|2016.5|2010.5|85
1658811600000|2022-07-26 05:00:00|2016.8|2010.8|2019.8|2013.8|2020.5|2014.5|2016.8|2010.8|283
1658815200000|2022-07-26 06:00:00|2019.5|2013.5|2019.6|2013.6|2023.5|2017.5|2018.3|2012.3|190
1658818800000|2022-07-26 07:00:00|2018.6|2012.6|2029.9|2023.9|2030.4|2024.4|2018.1|2012.1|353
1658822400000|2022-07-26 08:00:00|2030.1|2024.1|2024.6|2018.6|2030.1|2024.1|2012.6|2006.6|555
1658826000000|2022-07-26 09:00:00|2024.4|2018.4|2019.6|2013.6|2024.4|2018.4|2018.4|2012.4|286
1658829600000|2022-07-26 10:00:00|2020.1|2014.1|2014.9|2008.9|2020.1|2014.1|2012.6|2006.6|225
1658833200000|2022-07-26 11:00:00|2015.1|2009.1|2012.9|2006.9|2015.9|2009.9|2003.6|1997.6|391
1658836800000|2022-07-26 12:00:00|2013|2007|2009.9|2003.9|2015.1|2009.1|2004.4|1998.4|409
1658840400000|2022-07-26 13:00:00|2009.6|2003.6|2024.9|2018.9|2025.4|2019.4|2009.6|2003.6|704
1658844000000|2022-07-26 14:00:00|2024.4|2018.4|2029.4|2023.4|2029.6|2023.6|2020.9|2014.9|483
1658847600000|2022-07-26 15:00:00|2029.6|2023.6|2025.1|2019.1|2030.9|2024.9|2022.6|2016.6|471
1658851200000|2022-07-26 16:00:00|2024.9|2018.9|2020.9|2014.9|2025.1|2019.1|2012.4|2006.4|458
1658880000000|2022-07-27 00:00:00|2023.4|2017.4|2019.8|2013.8|2024.3|2018.3|2019.8|2013.8|106
1658883600000|2022-07-27 01:00:00|2019.5|2013.5|2017|2011|2023.3|2017.3|2014.8|2008.8|383
1658887200000|2022-07-27 02:00:00|2017.3|2011.3|2019.8|2013.8|2021.3|2015.3|2013.8|2007.8|354
1658890800000|2022-07-27 03:00:00|2019.5|2013.5|2016.8|2010.8|2020.8|2014.8|2016.8|2010.8|214
1658894400000|2022-07-27 04:00:00|2017|2011|2018.8|2012.8|2019.3|2013.3|2017|2011|45
1658898000000|2022-07-27 05:00:00|2019|2013|2027|2021|2027|2021|2019|2013|159
1658901600000|2022-07-27 06:00:00|2027.3|2021.3|2023.1|2017.1|2029.8|2023.8|2021.8|2015.8|239
1658905200000|2022-07-27 07:00:00|2022.6|2016.6|2015.1|2009.1|2023.4|2017.4|2011.9|2005.9|402
1658908800000|2022-07-27 08:00:00|2015.4|2009.4|2026.6|2020.6|2029.6|2023.6|2014.4|2008.4|360
1658912400000|2022-07-27 09:00:00|2026.4|2020.4|2021.9|2015.9|2026.4|2020.4|2015.9|2009.9|292
1658916000000|2022-07-27 10:00:00|2022.1|2016.1|2017.6|2011.6|2022.6|2016.6|2015.1|2009.1|228
1658919600000|2022-07-27 11:00:00|2017.1|2011.1|2010.6|2004.6|2019.9|2013.9|2010.4|2004.4|442
1658923200000|2022-07-27 12:00:00|2008.3|2002.3|2018.1|2012.1|2019.9|2013.9|2008.1|2002.1|379
1658926800000|2022-07-27 13:00:00|2018.4|2012.4|2017.6|2011.6|2026.3|2020.3|2015.1|2009.1|870
1658930400000|2022-07-27 14:00:00|2017.9|2011.9|2029.1|2023.1|2030.4|2024.4|2016.9|2010.9|404
1658934000000|2022-07-27 15:00:00|2029.4|2023.4|2022.1|2016.1|2029.6|2023.6|2013.4|2007.4|727
1658937600000|2022-07-27 16:00:00|2021.9|2015.9|2019.9|2013.9|2023.6|2017.6|2017.9|2011.9|369
1658966400000|2022-07-28 00:00:00|2029.9|2023.9|2029|2023|2031.3|2025.3|2028.6|2022.6|93
1658970000000|2022-07-28 01:00:00|2029.3|2023.3|2028.8|2022.8|2031|2025|2027.5|2021.5|305
1658973600000|2022-07-28 02:00:00|2028.5|2022.5|2027.5|2021.5|2029.3|2023.3|2027|2021|150
1658977200000|2022-07-28 03:00:00|2027.8|2021.8|2027.5|2021.5|2029|2023|2026.8|2020.8|130
1658980800000|2022-07-28 04:00:00|2027.3|2021.3|2027.5|2021.5|2027.8|2021.8|2027|2021|87
1658984400000|2022-07-28 05:00:00|2027.8|2021.8|2030|2024|2030.5|2024.5|2027.8|2021.8|128
1658988000000|2022-07-28 06:00:00|2030.3|2024.3|2041.3|2035.3|2041.4|2035.4|2029.8|2023.8|461
1658991600000|2022-07-28 07:00:00|2041|2035|2038.9|2032.9|2049.6|2043.6|2034.1|2028.1|380
1658995200000|2022-07-28 08:00:00|2038.6|2032.6|2020.9|2014.9|2042.1|2036.1|2020.9|2014.9|441
1658998800000|2022-07-28 09:00:00|2020.6|2014.6|2017.6|2011.6|2023.4|2017.4|2016.6|2010.6|205
1659002400000|2022-07-28 10:00:00|2017.4|2011.4|2020.1|2014.1|2021.4|2015.4|2016.9|2010.9|155
1659006000000|2022-07-28 11:00:00|2019.9|2013.9|2019.1|2013.1|2020.6|2014.6|2009.4|2003.4|238
1659009600000|2022-07-28 12:00:00|2018.9|2012.9|2022.6|2016.6|2024.6|2018.6|2013.9|2007.9|503
1659013200000|2022-07-28 13:00:00|2022.4|2016.4|2014.9|2008.9|2025.6|2019.6|2013.9|2007.9|849
1659016800000|2022-07-28 14:00:00|2014.6|2008.6|2007.9|2001.9|2017.4|2011.4|2003.4|1997.4|811
1659020400000|2022-07-28 15:00:00|2008.1|2002.1|2002.9|1996.9|2009.4|2003.4|1980.6|1973|986
1659024000000|2022-07-28 16:00:00|2002.6|1996.6|2008.6|2002.6|2008.6|2002.6|2000.9|1994.9|644
1659052800000|2022-07-29 00:00:00|2013|2007|2015.8|2009.8|2019.3|2013.3|2012.9|2006.9|125
1659056400000|2022-07-29 01:00:00|2015.5|2009.5|2012|2006|2015.5|2009.5|2007.5|2001.5|360
1659060000000|2022-07-29 02:00:00|2012.3|2006.3|2012.8|2006.8|2014|2008|2008|2002|311
1659063600000|2022-07-29 03:00:00|2013|2007|2019.3|2013.3|2019.3|2013.3|2012.3|2006.3|245
1659067200000|2022-07-29 04:00:00|2019|2013|2023.5|2017.5|2024.3|2018.3|2019|2013|103
1659070800000|2022-07-29 05:00:00|2023.8|2017.8|2021.5|2015.5|2025.5|2019.5|2019.5|2013.5|257
1659074400000|2022-07-29 06:00:00|2021.3|2015.3|2019.9|2013.9|2023.3|2017.3|2018|2012|325
1659078000000|2022-07-29 07:00:00|2019.4|2013.4|2023.4|2017.4|2027.1|2021.1|2015.6|2009.6|349
1659081600000|2022-07-29 08:00:00|2023.6|2017.6|2016.1|2010.1|2024.9|2018.9|2013.1|2007.1|548
1659085200000|2022-07-29 09:00:00|2015.9|2009.9|2015.4|2009.4|2021.9|2015.9|2011.6|2005.6|398
1659088800000|2022-07-29 10:00:00|2015.1|2009.1|2022.4|2016.4|2028.9|2022.9|2014.6|2008.6|295
1659092400000|2022-07-29 11:00:00|2022.1|2016.1|2017.4|2011.4|2022.8|2016.8|2014.1|2008.1|268
1659096000000|2022-07-29 12:00:00|2016.6|2010.6|2030.9|2024.9|2031.6|2025.6|2013.1|2007.1|519
1659099600000|2022-07-29 13:00:00|2030.6|2024.6|2031.9|2025.9|2033.6|2027.6|2022.4|2016.4|844
1659103200000|2022-07-29 14:00:00|2031.6|2025.6|2036.4|2030.4|2036.6|2030.6|2023.9|2017.9|656
1659106800000|2022-07-29 15:00:00|2036.6|2030.6|2039.4|2033.4|2051.5|2045.5|2016.4|2010.4|1163
1659110400000|2022-07-29 16:00:00|2039.6|2033.6|2042.3|2036.3|2042.6|2036.6|2039.1|2033.1|448
1659312000000|2022-08-01 00:00:00|2047.3|2028.5|2042.5|2036.5|2047.3|2037|2035.1|2028.5|134
1659315600000|2022-08-01 01:00:00|2042.8|2036.8|2032.3|2026.3|2042.8|2036.8|2029.8|2023.8|414
1659319200000|2022-08-01 02:00:00|2032.5|2026.5|2031|2025|2032.8|2026.8|2022.3|2016.3|378
1659322800000|2022-08-01 03:00:00|2030.8|2024.8|2030.5|2024.5|2031.8|2025.8|2025.5|2019.5|346
1659326400000|2022-08-01 04:00:00|2030.3|2024.3|2029.8|2023.8|2030.5|2024.5|2027.8|2021.8|91
1659330000000|2022-08-01 05:00:00|2029.5|2023.5|2033|2027|2034.1|2028.1|2026.8|2020.8|260
1659333600000|2022-08-01 06:00:00|2033.3|2027.3|2042.4|2036.4|2046.5|2040.5|2030.5|2024.5|283
1659337200000|2022-08-01 07:00:00|2042.9|2036.9|2033.4|2027.4|2052.1|2046.1|2032.4|2026.4|554
1659340800000|2022-08-01 08:00:00|2033.1|2027.1|2034.4|2028.4|2039.4|2033.4|2030.4|2024.4|410
1659344400000|2022-08-01 09:00:00|2034.1|2028.1|2034.4|2028.4|2035.9|2029.9|2029.1|2023.1|316
1659348000000|2022-08-01 10:00:00|2034.6|2028.6|2045.1|2039.1|2046.4|2040.4|2031.9|2025.9|402
1659351600000|2022-08-01 11:00:00|2045.4|2039.4|2060.1|2054.1|2060.1|2054.1|2044.9|2038.9|450
1659355200000|2022-08-01 12:00:00|2059.9|2053.9|2056.4|2050.4|2068.1|2062.1|2054.9|2048.9|473
1659358800000|2022-08-01 13:00:00|2055.9|2049.9|2045.9|2039.9|2057.4|2051.4|2040.9|2034.9|984
1659362400000|2022-08-01 14:00:00|2045.6|2039.6|2050.6|2044.6|2053.6|2047.6|2040.9|2034.9|863
1659366000000|2022-08-01 15:00:00|2050.9|2044.9|2056.4|2050.4|2061.1|2055.1|2042.6|2036.6|782
1659369600000|2022-08-01 16:00:00|2056.6|2050.6|2060|2054|2061.5|2055.5|2054.1|2048.1|375
1659398400000|2022-08-02 00:00:00|2051.6|2045.6|2050.5|2044.5|2055.4|2049.4|2049.8|2043.8|167
1659402000000|2022-08-02 01:00:00|2050.3|2044.3|2051|2045|2054.8|2048.8|2049.1|2043.1|487
1659405600000|2022-08-02 02:00:00|2050.8|2044.8|2050|2044|2053.5|2047.5|2044.5|2038.5|303
1659409200000|2022-08-02 03:00:00|2049.8|2043.8|2049.5|2043.5|2051.5|2045.5|2047|2041|208
1659412800000|2022-08-02 04:00:00|2049.3|2043.3|2046.8|2040.8|2049.3|2043.3|2046.8|2040.8|122
1659416400000|2022-08-02 05:00:00|2047|2041|2049.8|2043.8|2049.8|2043.8|2046.5|2040.5|177
1659420000000|2022-08-02 06:00:00|2050|2044|2060.4|2054.4|2063.8|2057.8|2050|2044|255
1659423600000|2022-08-02 07:00:00|2060.6|2054.6|2058.4|2052.4|2062.4|2056.4|2046.4|2040.4|420
1659427200000|2022-08-02 08:00:00|2058.1|2052.1|2051.9|2045.9|2058.6|2052.6|2047.6|2041.6|396
1659430800000|2022-08-02 09:00:00|2052.1|2046.1|2050.6|2044.6|2054.4|2048.4|2046.1|2040.1|346
1659434400000|2022-08-02 10:00:00|2050.4|2044.4|2051.9|2045.9|2054.4|2048.4|2045.9|2039.9|278
1659438000000|2022-08-02 11:00:00|2052.4|2046.4|2049.9|2043.9|2057.6|2051.6|2045.3|2039.3|300
1659441600000|2022-08-02 12:00:00|2050.1|2044.1|2050.9|2044.9|2057.9|2051.9|2047.9|2041.9|517
1659445200000|2022-08-02 13:00:00|2051.1|2045.1|2038.9|2032.9|2059.4|2053.4|2031.4|2025.4|1206
1659448800000|2022-08-02 14:00:00|2039.1|2033.1|2046.4|2040.4|2053.6|2047.6|2038.9|2032.9|1230
1659452400000|2022-08-02 15:00:00|2046.1|2040.1|2044.9|2038.9|2060.8|2054.8|2041.1|2035.1|817
1659456000000|2022-08-02 16:00:00|2044.6|2038.6|2048.3|2042.3|2050.6|2044.6|2044.1|2038.1|368
1659484800000|2022-08-03 00:00:00|2043.9|2037.9|2045|2039|2049.8|2043.8|2042.5|2036.5|215
1659488400000|2022-08-03 01:00:00|2045.3|2039.3|2049.3|2043.3|2049.8|2043.8|2043.3|2037.3|445
1659492000000|2022-08-03 02:00:00|2049|2043|2044.3|2038.3|2049.8|2043.8|2044.3|2038.3|381
1659495600000|2022-08-03 03:00:00|2044.5|2038.5|2050.5|2044.5|2050.5|2044.5|2044.3|2038.3|185
1659499200000|2022-08-03 04:00:00|2050.3|2044.3|2046.5|2040.5|2050.3|2044.3|2045.3|2039.3|93
1659502800000|2022-08-03 05:00:00|2046.3|2040.3|2057|2051|2058|2052|2044.5|2038.5|180
1659506400000|2022-08-03 06:00:00|2058.3|2052.3|2046.9|2040.9|2058.3|2052.3|2045.3|2039.3|398
1659510000000|2022-08-03 07:00:00|2046.1|2040.1|2039.1|2033.1|2047.1|2041.1|2038.6|2032.6|370
1659513600000|2022-08-03 08:00:00|2039.6|2033.6|2017.1|2011.1|2042.4|2036.4|2014.6|2008.6|417
1659517200000|2022-08-03 09:00:00|2017.4|2011.4|2036.1|2030.1|2037.5|2031.5|2015.1|2009.1|398
1659520800000|2022-08-03 10:00:00|2035.9|2029.9|2036.6|2030.6|2042.1|2036.1|2033.4|2027.4|350
1659524400000|2022-08-03 11:00:00|2036.9|2030.9|2026.9|2020.9|2044.9|2038.9|2020.6|2014.6|526
1659528000000|2022-08-03 12:00:00|2027.1|2021.1|2032.1|2026.1|2036.1|2030.1|2026.4|2020.4|448
1659531600000|2022-08-03 13:00:00|2032.4|2026.4|2033.6|2027.6|2041.6|2035.6|2031.6|2025.6|843
1659535200000|2022-08-03 14:00:00|2033.1|2027.1|2026.1|2020.1|2037.1|2031.1|2020.6|2014.6|751
1659538800000|2022-08-03 15:00:00|2025.1|2019.1|2025.1|2019.1|2035|2029|2018.9|2012.9|903
1659542400000|2022-08-03 16:00:00|2025.6|2019.6|2022.8|2016.8|2027.1|2021.1|2020.1|2014.1|393
1659571200000|2022-08-04 00:00:00|2018.1|2012.1|2026.5|2020.5|2029.4|2023.4|2018.1|2012.1|106
1659574800000|2022-08-04 01:00:00|2026.3|2020.3|2026.5|2020.5|2028.5|2022.5|2023.5|2017.5|365
1659578400000|2022-08-04 02:00:00|2026.8|2020.8|2022|2016|2028|2022|2019.3|2013.3|219
1659582000000|2022-08-04 03:00:00|2021.8|2015.8|2022.3|2016.3|2022.5|2016.5|2017.8|2011.8|144
1659585600000|2022-08-04 04:00:00|2022.5|2016.5|2018.8|2012.8|2023.5|2017.5|2018.3|2012.3|29
1659589200000|2022-08-04 05:00:00|2018.5|2012.5|2021|2015|2022|2016|2016|2010|162
1659592800000|2022-08-04 06:00:00|2021.3|2015.3|2009.4|2003.4|2022.3|2016.3|2007.6|2001.6|143
1659596400000|2022-08-04 07:00:00|2008.9|2002.9|2017.6|2011.6|2017.9|2011.9|2004.1|1998.1|386
1659600000000|2022-08-04 08:00:00|2017.4|2011.4|2007.1|2001.1|2018.9|2012.9|2004.1|1998.1|355
1659603600000|2022-08-04 09:00:00|2007.4|2001.4|2011.1|2005.1|2011.1|2005.1|2004.9|1998.9|190
1659607200000|2022-08-04 10:00:00|2011.6|2005.6|2021.6|2015.6|2022.9|2016.9|2011.6|2005.6|234
1659610800000|2022-08-04 11:00:00|2021.1|2015.1|2024.1|2018.1|2028.1|2022.1|2014.1|2008.1|412
1659614400000|2022-08-04 12:00:00|2024.4|2018.4|2021.9|2015.9|2030.9|2024.9|2020.6|2014.6|578
1659618000000|2022-08-04 13:00:00|2021.6|2015.6|2024.9|2018.9|2025.1|2019.1|2015.4|2009.4|806
1659621600000|2022-08-04 14:00:00|2024.6|2018.6|2048.1|2042.1|2050.4|2044.4|2023.9|2017.9|1313
1659625200000|2022-08-04 15:00:00|2047.9|2041.9|2049.4|2043.4|2052.9|2046.9|2038.4|2032.4|783
1659628800000|2022-08-04 16:00:00|2049.6|2043.6|2051.1|2045.1|2051.3|2045.3|2041.4|2035.4|628
1659657600000|2022-08-05 00:00:00|2047.9|2041.9|2044|2038|2049.9|2043.9|2043.6|2037.6|61
1659661200000|2022-08-05 01:00:00|2044.3|2038.3|2040.3|2034.3|2048.8|2042.8|2039.3|2033.3|463
1659664800000|2022-08-05 02:00:00|2040|2034|2048.8|2042.8|2054.3|2048.3|2038.5|2032.5|300
1659668400000|2022-08-05 03:00:00|2049|2043|2050.5|2044.5|2050.8|2044.8|2048.8|2042.8|114
1659672000000|2022-08-05 04:00:00|2050.3|2044.3|2050.8|2044.8|2050.8|2044.8|2050.3|2044.3|3
1659675600000|2022-08-05 05:00:00|2051|2045|2055|2049|2056.5|2050.5|2048|2042|135
1659679200000|2022-08-05 06:00:00|2055.3|2049.3|2056.4|2050.4|2060.3|2054.3|2052.3|2046.3|296
1659682800000|2022-08-05 07:00:00|2056.1|2050.1|2050.9|2044.9|2071.6|2065.6|2049.6|2043.6|378
1659686400000|2022-08-05 08:00:00|2050.6|2044.6|2048.4|2042.4|2052.4|2046.4|2043.9|2037.9|391
1659690000000|2022-08-05 09:00:00|2048.6|2042.6|2044.9|2038.9|2049.1|2043.1|2038.9|2032.9|383
1659693600000|2022-08-05 10:00:00|2044.6|2038.6|2048.9|2042.9|2052.1|2046.1|2043.6|2037.6|349
1659697200000|2022-08-05 11:00:00|2048.6|2042.6|2069.4|2063.4|2073.4|2067.4|2044.4|2038.4|433
1659700800000|2022-08-05 12:00:00|2069.6|2063.6|2050.1|2044.1|2082.1|2076.1|2045.4|2039.4|1119
1659704400000|2022-08-05 13:00:00|2050.4|2044.4|2053.4|2047.4|2060.6|2054.6|2042.6|2036.6|1245
1659708000000|2022-08-05 14:00:00|2053.6|2047.6|2061.4|2055.4|2062.6|2056.6|2053.6|2047.6|889
1659711600000|2022-08-05 15:00:00|2061.6|2055.6|2078.1|2072.1|2079.3|2073.3|2055.4|2049.4|1134
1659715200000|2022-08-05 16:00:00|2078.4|2072.4|2072.3|2066.3|2080.9|2074.9|2071.6|2065.6|645
1659916800000|2022-08-08 00:00:00|2089|2070.3|2074|2068|2089|2072.5|2072.6|2066.6|108
1659920400000|2022-08-08 01:00:00|2074.3|2068.3|2083|2077|2083|2077|2069.8|2063.8|595
1659924000000|2022-08-08 02:00:00|2082.8|2076.8|2082.3|2076.3|2084|2078|2079.5|2073.5|105
1659927600000|2022-08-08 03:00:00|2082|2076|2078.3|2072.3|2082|2076|2076.5|2070.5|219
1659931200000|2022-08-08 04:00:00|2078|2072|2077.3|2071.3|2078.3|2072.3|2074.5|2068.5|51
1659934800000|2022-08-08 05:00:00|2077.5|2071.5|2087|2081|2087.3|2081.3|2077.5|2071.5|88
1659938400000|2022-08-08 06:00:00|2086.8|2080.8|2084.1|2078.1|2096.8|2090.8|2083.8|2077.8|346
1659942000000|2022-08-08 07:00:00|2083.4|2077.4|2098.8|2092.8|2102.4|2096.4|2081.9|2075.9|383
1659945600000|2022-08-08 08:00:00|2098.5|2092.5|2105.4|2099.4|2106.1|2100.1|2090|2084|544
1659949200000|2022-08-08 09:00:00|2105.6|2099.6|2112.4|2106.4|2113.9|2107.9|2104.9|2098.9|291
1659952800000|2022-08-08 10:00:00|2112.1|2106.1|2113.4|2107.4|2121.1|2115.1|2108.6|2102.6|400
1659956400000|2022-08-08 11:00:00|2113.6|2107.6|2124.6|2118.6|2126.4|2120.4|2101|2095|617
1659960000000|2022-08-08 12:00:00|2124.9|2118.9|2130.6|2124.6|2134.6|2128.6|2118.6|2112.6|582
1659963600000|2022-08-08 13:00:00|2130.9|2124.9|2156.1|2150.1|2156.1|2150.1|2127.4|2121.4|956
1659967200000|2022-08-08 14:00:00|2156.4|2150.4|2155.9|2149.9|2160.1|2154.1|2146.9|2140.9|608
1659970800000|2022-08-08 15:00:00|2155.6|2149.6|2156.9|2150.9|2167.1|2161.1|2153.1|2147.1|580
1659974400000|2022-08-08 16:00:00|2157.1|2151.1|2153.8|2147.8|2157.1|2151.1|2149.4|2143.4|379
1659978000000|2022-08-08 17:00:00|2153.4|2147.4|2153.5|2134.8|2153.5|2147.4|2145.8|2134|197
1660003200000|2022-08-09 00:00:00|2142.6|2136.6|2141.3|2135.3|2142.8|2136.8|2137.1|2131.1|89
1660006800000|2022-08-09 01:00:00|2141|2135|2134|2128|2145.8|2139.8|2133.3|2127.3|343
1660010400000|2022-08-09 02:00:00|2134.3|2128.3|2134.5|2128.5|2137|2131|2126.3|2120.3|363
1660014000000|2022-08-09 03:00:00|2135|2129|2135.3|2129.3|2137.5|2131.5|2133|2127|159
1660017600000|2022-08-09 04:00:00|2135|2129|2138.8|2132.8|2139.3|2133.3|2134.8|2128.8|61
1660021200000|2022-08-09 05:00:00|2138.5|2132.5|2144|2138|2144|2138|2127.3|2121.3|175
1660024800000|2022-08-09 06:00:00|2144.3|2138.3|2144.6|2138.6|2157|2151|2142.8|2136.8|250
1660028400000|2022-08-09 07:00:00|2144.9|2138.9|2164.9|2158.9|2167.4|2161.4|2144.9|2138.9|360
1660032000000|2022-08-09 08:00:00|2164.6|2158.6|2176.6|2170.6|2176.9|2170.9|2164.1|2158.1|387
1660035600000|2022-08-09 09:00:00|2176.4|2170.4|2180.6|2174.6|2184.4|2178.4|2174.9|2168.9|243
1660039200000|2022-08-09 10:00:00|2180.9|2174.9|2172.9|2166.9|2182.1|2176.1|2171.6|2165.6|280
1660042800000|2022-08-09 11:00:00|2173.1|2167.1|2169.9|2163.9|2177.6|2171.6|2163.6|2157.6|534
1660046400000|2022-08-09 12:00:00|2170.1|2164.1|2174.9|2168.9|2180.9|2174.9|2167.4|2161.4|489
1660050000000|2022-08-09 13:00:00|2174.6|2168.6|2179.4|2173.4|2181.9|2175.9|2167|2161|1054
1660053600000|2022-08-09 14:00:00|2179.1|2173.1|2183.9|2177.9|2187.1|2181.1|2178.4|2172.4|624
1660057200000|2022-08-09 15:00:00|2183.6|2177.6|2158.4|2152.4|2184.9|2178.9|2154.9|2148.9|981
1660060800000|2022-08-09 16:00:00|2158.1|2152.1|2160.4|2154.4|2163|2157|2155.9|2149.9|758
1660064400000|2022-08-09 17:00:00|2160.3|2154.3|2170.3|2151.5|2175.5|2162|2158.1|2151.5|228
1660089600000|2022-08-10 00:00:00|2166|2160|2162.5|2156.5|2170|2164|2162.4|2156.4|62
1660093200000|2022-08-10 01:00:00|2162.3|2156.3|2157|2151|2168|2162|2155.3|2149.3|281
1660096800000|2022-08-10 02:00:00|2156.8|2150.8|2151.3|2145.3|2157|2151|2150.8|2144.8|140
1660100400000|2022-08-10 03:00:00|2151|2145|2152|2146|2155.3|2149.3|2149.8|2143.8|145
1660104000000|2022-08-10 04:00:00|2151.8|2145.8|2154.3|2148.3|2154.3|2148.3|2151.8|2145.8|12
1660107600000|2022-08-10 05:00:00|2154.5|2148.5|2160.5|2154.5|2162|2156|2148.5|2142.5|247
1660111200000|2022-08-10 06:00:00|2160.8|2154.8|2170.1|2164.1|2176|2170|2160.8|2154.8|221
1660114800000|2022-08-10 07:00:00|2171.1|2165.1|2171.6|2165.6|2180.1|2174.1|2167.6|2161.6|388
1660118400000|2022-08-10 08:00:00|2171.9|2165.9|2176.6|2170.6|2179.1|2173.1|2153.9|2147.9|420
1660122000000|2022-08-10 09:00:00|2177.1|2171.1|2174.6|2168.6|2180.1|2174.1|2170.6|2164.6|307
1660125600000|2022-08-10 10:00:00|2174.4|2168.4|2172.4|2166.4|2180.6|2174.6|2171.6|2165.6|208
1660129200000|2022-08-10 11:00:00|2172.1|2166.1|2159.9|2153.9|2175.9|2169.9|2157.9|2151.9|564
1660132800000|2022-08-10 12:00:00|2159.6|2153.6|2168.4|2162.4|2172.9|2166.9|2154.1|2148.1|836
1660136400000|2022-08-10 13:00:00|2168.1|2162.1|2172.1|2166.1|2172.4|2166.4|2160.3|2154.3|983
1660140000000|2022-08-10 14:00:00|2171.9|2165.9|2176.4|2170.4|2177.1|2171.1|2163.9|2157.9|687
1660143600000|2022-08-10 15:00:00|2176.6|2170.6|2180.4|2174.4|2185.1|2179.1|2174.1|2168.1|433
1660147200000|2022-08-10 16:00:00|2180.1|2174.1|2180.1|2174.1|2182.9|2176.9|2177.9|2171.9|505
1660150800000|2022-08-10 17:00:00|2179.9|2173.9|2189.5|2170.8|2190.5|2178|2179.6|2170.8|199
1660176000000|2022-08-11 00:00:00|2183.6|2177.6|2182.5|2176.5|2183.9|2177.9|2179.5|2173.5|53
1660179600000|2022-08-11 01:00:00|2182.3|2176.3|2175.5|2169.5|2182.5|2176.5|2174|2168|183
1660183200000|2022-08-11 02:00:00|2175.8|2169.8|2176.3|2170.3|2176.8|2170.8|2173.8|2167.8|145
1660186800000|2022-08-11 03:00:00|2176.5|2170.5|2180.3|2174.3|2180.3|2174.3|2176|2170|89
1660190400000|2022-08-11 04:00:00|2180|2174|2186.3|2180.3|2186.3|2180.3|2180|2174|37
1660194000000|2022-08-11 05:00:00|2186|2180|2185.5|2179.5|2188|2182|2184.3|2178.3|125
1660197600000|2022-08-11 06:00:00|2186|2180|2194.1|2188.1|2196|2190|2183.4|2177.4|227
1660201200000|2022-08-11 07:00:00|2194.4|2188.4|2191.9|2185.9|2197.9|2191.9|2190.1|2184.1|200
1660204800000|2022-08-11 08:00:00|2191.6|2185.6|2182.4|2176.4|2192.4|2186.4|2178.1|2172.1|353
1660208400000|2022-08-11 09:00:00|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2176.4|2170.4|202
1660212000000|2022-08-11 10:00:00|2182.6|2176.6|2188.9|2182.9|2191.6|2185.6|2181.3|2175.3|258
1660215600000|2022-08-11 11:00:00|2189.1|2183.1|2187.9|2181.9|2192.9|2186.9|2182.9|2176.9|383
1660219200000|2022-08-11 12:00:00|2188.1|2182.1|2196.9|2190.9|2197.6|2191.6|2188.1|2182.1|475
1660222800000|2022-08-11 13:00:00|2197.1|2191.1|2199.9|2193.9|2200.1|2194.1|2191.1|2185.1|479
1660226400000|2022-08-11 14:00:00|2200.1|2194.1|2206.9|2200.9|2208.4|2202.4|2196.9|2190.9|399
1660230000000|2022-08-11 15:00:00|2206.1|2200.1|2204.4|2198.4|2211.1|2205.1|2197.9|2191.9|547
1660233600000|2022-08-11 16:00:00|2204.1|2198.1|2203.4|2197.4|2206.9|2200.9|2198.6|2192.6|361
1660237200000|2022-08-11 17:00:00|2203.1|2197.1|2208.5|2189.8|2208.5|2200.1|2200.6|2189.8|264
1660262400000|2022-08-12 00:00:00|2202.9|2196.9|2200.1|2194.1|2204.8|2198.8|2199.9|2193.9|36
1660266000000|2022-08-12 01:00:00|2199.9|2193.9|2205|2199|2207.3|2201.3|2199.4|2193.4|210
1660269600000|2022-08-12 02:00:00|2205.3|2199.3|2205.5|2199.5|2207.5|2201.5|2204|2198|143
1660273200000|2022-08-12 03:00:00|2206.5|2200.5|2209.5|2203.5|2209.8|2203.8|2203.5|2197.5|131
1660276800000|2022-08-12 04:00:00|2209.8|2203.8|2211|2205|2211.5|2205.5|2209.8|2203.8|55
1660280400000|2022-08-12 05:00:00|2211.3|2205.3|2211.8|2205.8|2218.8|2212.8|2211|2205|199
1660284000000|2022-08-12 06:00:00|2212|2206|2212.5|2206.5|2215.9|2209.9|2207.3|2201.3|170
1660287600000|2022-08-12 07:00:00|2212|2206|2206.9|2200.9|2218.6|2212.6|2203.3|2197.3|317
1660291200000|2022-08-12 08:00:00|2207.1|2201.1|2200.9|2194.9|2208.9|2202.9|2197.4|2191.4|256
1660294800000|2022-08-12 09:00:00|2201.1|2195.1|2200.1|2194.1|2205.4|2199.4|2197.6|2191.6|161
1660298400000|2022-08-12 10:00:00|2199.9|2193.9|2179.1|2173.1|2201.4|2195.4|2176.1|2170.1|564
1660302000000|2022-08-12 11:00:00|2179.4|2173.4|2173.1|2167.1|2181.9|2175.9|2166.3|2160.3|587
1660305600000|2022-08-12 12:00:00|2173.4|2167.4|2180.9|2174.9|2181.6|2175.6|2169.9|2163.9|405
1660309200000|2022-08-12 13:00:00|2180.6|2174.6|2194.6|2188.6|2194.9|2188.9|2180.1|2174.1|691
1660312800000|2022-08-12 14:00:00|2194.1|2188.1|2193.6|2187.6|2205.6|2199.6|2181.9|2175.9|886
1660316400000|2022-08-12 15:00:00|2193.4|2187.4|2174.4|2168.4|2195.6|2189.6|2174.1|2168.1|984
1660320000000|2022-08-12 16:00:00|2174.1|2168.1|2183.9|2177.9|2184.9|2178.9|2173.9|2167.9|450
1660323600000|2022-08-12 17:00:00|2183.6|2177.6|2182.8|2164|2184|2177.6|2177.8|2164|183
1660521600000|2022-08-15 00:00:00|2186|2180|2178.9|2172.9|2190.1|2184.1|2178.5|2172.5|116
1660525200000|2022-08-15 01:00:00|2178.8|2172.8|2155|2149|2180|2174|2154.5|2148.5|226
1660528800000|2022-08-15 02:00:00|2154.8|2148.8|2153.3|2147.3|2154.8|2148.8|2136.8|2130.8|260
1660532400000|2022-08-15 03:00:00|2153|2147|2152|2146|2153|2147|2150.3|2144.3|148
1660536000000|2022-08-15 04:00:00|2151.8|2145.8|2145.5|2139.5|2154.6|2148.6|2140.5|2134.5|81
1660539600000|2022-08-15 05:00:00|2144.5|2138.5|2147|2141|2149.5|2143.5|2142.5|2136.5|149
1660543200000|2022-08-15 06:00:00|2147.5|2141.5|2154.1|2148.1|2154.1|2148.1|2140.3|2134.3|304
1660546800000|2022-08-15 07:00:00|2153.9|2147.9|2156.9|2150.9|2161.4|2155.4|2140.6|2134.6|380
1660550400000|2022-08-15 08:00:00|2156.6|2150.6|2166.4|2160.4|2173.9|2167.9|2154.4|2148.4|470
1660554000000|2022-08-15 09:00:00|2165.9|2159.9|2157.1|2151.1|2170.6|2164.6|2154.1|2148.1|364
1660557600000|2022-08-15 10:00:00|2157.4|2151.4|2169.1|2163.1|2169.6|2163.6|2154.8|2148.8|418
1660561200000|2022-08-15 11:00:00|2169.4|2163.4|2172.4|2166.4|2176.4|2170.4|2165.8|2159.8|384
1660564800000|2022-08-15 12:00:00|2172.1|2166.1|2176.3|2170.3|2185.9|2179.9|2169.6|2163.6|652
1660568400000|2022-08-15 13:00:00|2176.6|2170.6|2181.9|2175.9|2182.1|2176.1|2166.9|2160.9|1067
1660572000000|2022-08-15 14:00:00|2181.4|2175.4|2178.1|2172.1|2188.6|2182.6|2172.4|2166.4|592
1660575600000|2022-08-15 15:00:00|2177.9|2171.9|2177.9|2171.9|2185.6|2179.6|2170.3|2164.3|561
1660579200000|2022-08-15 16:00:00|2178.1|2172.1|2173.9|2167.9|2180.1|2174.1|2172.6|2166.6|1459
1660582800000|2022-08-15 17:00:00|2174|2168|2182.5|2163.8|2182.5|2170.3|2173.4|2163.8|223
1660608000000|2022-08-16 00:00:00|2176.9|2170.9|2174.8|2168.8|2176.9|2170.9|2173.8|2167.8|71
1660611600000|2022-08-16 01:00:00|2174.5|2168.5|2169.5|2163.5|2174.8|2168.8|2168.5|2162.5|281
1660615200000|2022-08-16 02:00:00|2169.8|2163.8|2173.3|2167.3|2173.3|2167.3|2169.5|2163.5|299
1660618800000|2022-08-16 03:00:00|2173.5|2167.5|2169.5|2163.5|2175.3|2169.3|2169|2163|151
1660622400000|2022-08-16 04:00:00|2169.3|2163.3|2173.8|2167.8|2176.3|2170.3|2168.8|2162.8|48
1660626000000|2022-08-16 05:00:00|2174|2168|2162.8|2156.8|2174|2168|2157.8|2151.8|233
1660629600000|2022-08-16 06:00:00|2162.5|2156.5|2169.9|2163.9|2172|2166|2158.5|2152.5|215
1660633200000|2022-08-16 07:00:00|2170.1|2164.1|2187.4|2181.4|2192|2186|2170.1|2164.1|495
1660636800000|2022-08-16 08:00:00|2186.9|2180.9|2175.6|2169.6|2186.9|2180.9|2170.4|2164.4|395
1660640400000|2022-08-16 09:00:00|2175.9|2169.9|2186.9|2180.9|2200.6|2194.6|2173.6|2167.6|731
1660644000000|2022-08-16 10:00:00|2186.6|2180.6|2184.9|2178.9|2190.1|2184.1|2179.4|2173.4|269
1660647600000|2022-08-16 11:00:00|2185.6|2179.6|2188.6|2182.6|2193.6|2187.6|2179.6|2173.6|392
1660651200000|2022-08-16 12:00:00|2188.4|2182.4|2171.4|2165.4|2190.1|2184.1|2166.4|2160.4|522
1660654800000|2022-08-16 13:00:00|2171.1|2165.1|2173.6|2167.6|2182.8|2176.8|2169.4|2163.4|1145
1660658400000|2022-08-16 14:00:00|2173.4|2167.4|2149.6|2143.6|2175.4|2169.4|2147.9|2141.9|522
1660662000000|2022-08-16 15:00:00|2149.4|2143.4|2154.4|2148.4|2171.6|2165.6|2149.4|2143.4|763
1660665600000|2022-08-16 16:00:00|2154.1|2148.1|2160.1|2154.1|2161|2155|2150.4|2144.4|471
1660669200000|2022-08-16 17:00:00|2159.6|2153.6|2162.5|2143.8|2165.8|2156.5|2157.4|2143.8|157
1660694400000|2022-08-17 00:00:00|2150.8|2144.8|2161.8|2155.8|2163.3|2157.3|2150.4|2144.4|182
1660698000000|2022-08-17 01:00:00|2161.5|2155.5|2159.5|2153.5|2163.3|2157.3|2156.8|2150.8|391
1660701600000|2022-08-17 02:00:00|2159.3|2153.3|2157.3|2151.3|2163.3|2157.3|2157|2151|175
1660705200000|2022-08-17 03:00:00|2157|2151|2151.8|2145.8|2157.3|2151.3|2146|2140|230
1660708800000|2022-08-17 04:00:00|2152|2146|2158.3|2152.3|2159|2153|2151.5|2145.5|364
1660712400000|2022-08-17 05:00:00|2158|2152|2158.5|2152.5|2160.3|2154.3|2156.8|2150.8|179
1660716000000|2022-08-17 06:00:00|2159|2153|2155.6|2149.6|2161.8|2155.8|2150.8|2144.8|241
1660719600000|2022-08-17 07:00:00|2155.9|2149.9|2151.4|2145.4|2163.4|2157.4|2149.6|2143.6|313
1660723200000|2022-08-17 08:00:00|2151.1|2145.1|2162.9|2156.9|2165.1|2159.1|2148.1|2142.1|335
1660726800000|2022-08-17 09:00:00|2162.1|2156.1|2158.4|2152.4|2165.4|2159.4|2153.1|2147.1|303
1660730400000|2022-08-17 10:00:00|2158.1|2152.1|2153.4|2147.4|2158.9|2152.9|2146.9|2140.9|285
1660734000000|2022-08-17 11:00:00|2153.1|2147.1|2152.4|2146.4|2154.4|2148.4|2147.6|2141.6|394
1660737600000|2022-08-17 12:00:00|2152.6|2146.6|2150.6|2144.6|2155.4|2149.4|2148.4|2142.4|468
1660741200000|2022-08-17 13:00:00|2150.9|2144.9|2126.4|2120.4|2153.5|2147.5|2118.9|2112.9|883
1660744800000|2022-08-17 14:00:00|2126.1|2120.1|2122.1|2116.1|2136.9|2130.9|2121.4|2115.4|613
1660748400000|2022-08-17 15:00:00|2123.1|2117.1|2114.4|2108.4|2124.9|2118.9|2109.9|2103.9|785
1660752000000|2022-08-17 16:00:00|2114.1|2108.1|2108.6|2102.6|2114.6|2108.6|2108.6|2102.6|377
1660755600000|2022-08-17 17:00:00|2108.9|2102.9|2111|2092.3|2113.3|2104.8|2100.3|2091.5|293
1660780800000|2022-08-18 00:00:00|2102.6|2096.6|2113.8|2107.8|2113.8|2107.8|2102.6|2096.6|135
1660784400000|2022-08-18 01:00:00|2114|2108|2114.8|2108.8|2117.3|2111.3|2113.5|2107.5|240
1660788000000|2022-08-18 02:00:00|2114.5|2108.5|2118.3|2112.3|2124.3|2118.3|2111|2105|332
1660791600000|2022-08-18 03:00:00|2118|2112|2114.3|2108.3|2119.3|2113.3|2110|2104|357
1660795200000|2022-08-18 04:00:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114|2108|90
1660798800000|2022-08-18 05:00:00|2114.3|2108.3|2111.3|2105.3|2119.3|2113.3|2111|2105|371
1660802400000|2022-08-18 06:00:00|2111|2105|2095.6|2089.6|2111.5|2105.5|2090.4|2084.4|350
1660806000000|2022-08-18 07:00:00|2095.8|2089.8|2101.9|2095.9|2104.6|2098.6|2090.9|2084.9|235
1660809600000|2022-08-18 08:00:00|2101.4|2095.4|2124.1|2118.1|2126.4|2120.4|2099.9|2093.9|366
1660813200000|2022-08-18 09:00:00|2124.4|2118.4|2131.9|2125.9|2132.1|2126.1|2124.4|2118.4|201
1660816800000|2022-08-18 10:00:00|2132.1|2126.1|2136.1|2130.1|2137.4|2131.4|2127.4|2121.4|186
1660820400000|2022-08-18 11:00:00|2135.9|2129.9|2135.1|2129.1|2140.6|2134.6|2125.9|2119.9|419
1660824000000|2022-08-18 12:00:00|2135.4|2129.4|2123.9|2117.9|2135.4|2129.4|2122.4|2116.4|445
1660827600000|2022-08-18 13:00:00|2124.6|2118.6|2110.1|2104.1|2124.6|2118.6|2105.1|2099.1|934
1660831200000|2022-08-18 14:00:00|2109.9|2103.9|2094.9|2088.9|2110.6|2104.6|2094.9|2088.9|512
1660834800000|2022-08-18 15:00:00|2095.1|2089.1|2078.9|2072.9|2097.1|2091.1|2067.6|2061.6|845
1660838400000|2022-08-18 16:00:00|2078.6|2072.6|2068.6|2062.6|2081.1|2075.1|2066.8|2060.8|847
1660842000000|2022-08-18 17:00:00|2067.9|2061.9|2077.3|2058.5|2077.3|2067.8|2066.8|2054.3|955
1660867200000|2022-08-19 00:00:00|2071.6|2065.6|2071.3|2065.3|2073.3|2067.3|2070.4|2064.4|235
1660870800000|2022-08-19 01:00:00|2071|2065|2071.3|2065.3|2074.1|2068.1|2066.3|2060.3|520
1660874400000|2022-08-19 02:00:00|2071.5|2065.5|2077.3|2071.3|2077.3|2071.3|2070.3|2064.3|297
1660878000000|2022-08-19 03:00:00|2077|2071|2080|2074|2080.5|2074.5|2072.5|2066.5|274
1660881600000|2022-08-19 04:00:00|2080.3|2074.3|2077.3|2071.3|2080.3|2074.3|2075.8|2069.8|224
1660885200000|2022-08-19 05:00:00|2077|2071|2071.3|2065.3|2081.8|2075.8|2071|2065|185
1660888800000|2022-08-19 06:00:00|2071|2065|2064.4|2058.4|2071|2065|2061.5|2055.5|204
1660892400000|2022-08-19 07:00:00|2064.1|2058.1|2067.4|2061.4|2074.8|2068.8|2061.4|2055.4|382
1660896000000|2022-08-19 08:00:00|2067.1|2061.1|2059.1|2053.1|2067.6|2061.6|2055.5|2049.5|526
1660899600000|2022-08-19 09:00:00|2058.9|2052.9|2070.6|2064.6|2072.4|2066.4|2057.9|2051.9|334
1660903200000|2022-08-19 10:00:00|2070.4|2064.4|2066.9|2060.9|2070.4|2064.4|2059.4|2053.4|325
1660906800000|2022-08-19 11:00:00|2066.6|2060.6|2068.4|2062.4|2072.1|2066.1|2063.4|2057.4|530
1660910400000|2022-08-19 12:00:00|2068.1|2062.1|2063.1|2057.1|2068.1|2062.1|2058.4|2052.4|491
1660914000000|2022-08-19 13:00:00|2062.9|2056.9|2057.9|2051.9|2067.1|2061.1|2055.9|2049.9|953
1660917600000|2022-08-19 14:00:00|2057.6|2051.6|2048.1|2042.1|2063.1|2057.1|2043.9|2037.9|563
1660921200000|2022-08-19 15:00:00|2047.9|2041.9|2045.9|2039.9|2056.1|2050.1|2034.1|2028.1|1076
1660924800000|2022-08-19 16:00:00|2046.1|2040.1|2048.9|2042.9|2057.1|2051.1|2046.1|2040.1|266
1660928400000|2022-08-19 17:00:00|2049|2043|2061.3|2042.5|2061.3|2048.8|2047.3|2041.3|272
1661126400000|2022-08-22 00:00:00|2063|2044.3|2054.5|2048.5|2063|2051|2048.9|2042.9|99
1661130000000|2022-08-22 01:00:00|2054.8|2048.8|2052.8|2046.8|2061.3|2055.3|2051.5|2045.5|683
1661133600000|2022-08-22 02:00:00|2052.5|2046.5|2058.8|2052.8|2058.8|2052.8|2052.3|2046.3|447
1661137200000|2022-08-22 03:00:00|2059|2053|2060.8|2054.8|2065|2059|2057.5|2051.5|139
1661140800000|2022-08-22 04:00:00|2060.5|2054.5|2059.5|2053.5|2061.5|2055.5|2058.5|2052.5|53
1661144400000|2022-08-22 05:00:00|2059.3|2053.3|2064.3|2058.3|2066.5|2060.5|2057.5|2051.5|198
1661148000000|2022-08-22 06:00:00|2064.5|2058.5|2064.5|2058.5|2067|2061|2057|2051|376
1661151600000|2022-08-22 07:00:00|2064.8|2058.8|2056.9|2050.9|2064.8|2058.8|2045.9|2039.9|538
1661155200000|2022-08-22 08:00:00|2056.6|2050.6|2060.4|2054.4|2067.1|2061.1|2052.4|2046.4|507
1661158800000|2022-08-22 09:00:00|2060.1|2054.1|2048.1|2042.1|2060.6|2054.6|2047.1|2041.1|258
1661162400000|2022-08-22 10:00:00|2047.9|2041.9|2046.1|2040.1|2056.1|2050.1|2044.9|2038.9|332
1661166000000|2022-08-22 11:00:00|2046.4|2040.4|2038.9|2032.9|2050.1|2044.1|2035.1|2029.1|301
1661169600000|2022-08-22 12:00:00|2038.6|2032.6|2033.1|2027.1|2039.4|2033.4|2029.1|2023.1|549
1661173200000|2022-08-22 13:00:00|2032.9|2026.9|2027.6|2021.6|2032.9|2026.9|2023.4|2017.4|509
1661176800000|2022-08-22 14:00:00|2027.4|2021.4|2025.3|2019.3|2034.6|2028.6|2023.9|2017.9|385
1661180400000|2022-08-22 15:00:00|2025.1|2019.1|2017.1|2011.1|2026.6|2020.6|2012.4|2006.4|658
1661184000000|2022-08-22 16:00:00|2017.4|2011.4|2010.3|2004.3|2019.1|2013.1|2009.4|2003.4|276
1661187600000|2022-08-22 17:00:00|2010.9|2004.9|2022.5|2003.8|2022.5|2009.6|2010.3|2002.5|176
1661212800000|2022-08-23 00:00:00|2019.5|2013.5|2021.8|2015.8|2025.5|2019.5|2019.5|2013.5|65
1661216400000|2022-08-23 01:00:00|2021.5|2015.5|2021.4|2015.4|2024.5|2018.5|2020|2014|346
1661220000000|2022-08-23 02:00:00|2021.6|2015.6|2027.3|2021.3|2028|2022|2021|2015|379
1661223600000|2022-08-23 03:00:00|2027.5|2021.5|2028.8|2022.8|2030|2024|2024.8|2018.8|131
1661227200000|2022-08-23 04:00:00|2029.3|2023.3|2033|2027|2033.8|2027.8|2028.8|2022.8|61
1661230800000|2022-08-23 05:00:00|2032.5|2026.5|2023.3|2017.3|2034.3|2028.3|2021.8|2015.8|252
1661234400000|2022-08-23 06:00:00|2023.5|2017.5|2020.6|2014.6|2026.3|2020.3|2019.5|2013.5|293
1661238000000|2022-08-23 07:00:00|2020.4|2014.4|2014.6|2008.6|2020.4|2014.4|2009.6|2003.6|488
1661241600000|2022-08-23 08:00:00|2014.9|2008.9|2013.4|2007.4|2022.1|2016.1|2013.1|2007.1|497
1661245200000|2022-08-23 09:00:00|2013.1|2007.1|2011.6|2005.6|2014.9|2008.9|2008.4|2002.4|233
1661248800000|2022-08-23 10:00:00|2011.9|2005.9|2006.1|2000.1|2013.1|2007.1|1997.1|1991.1|279
1661252400000|2022-08-23 11:00:00|2006.4|2000.4|2009.9|2003.9|2010.6|2004.6|1997.6|1991.6|360
1661256000000|2022-08-23 12:00:00|2009.6|2003.6|2004.5|1998.5|2009.6|2003.6|1998.1|1992.1|499
1661259600000|2022-08-23 13:00:00|2004.4|1998.4|2003.9|1997.9|2007.1|2001.1|1997.1|1991.1|742
1661263200000|2022-08-23 14:00:00|2003.6|1997.6|1989.9|1983.9|2011.4|2005.4|1988.9|1982.9|560
1661266800000|2022-08-23 15:00:00|1990.1|1984.1|1976.1|1970.1|1990.4|1984.4|1965|1959|894
1661270400000|2022-08-23 16:00:00|1976.4|1970.4|1978.6|1972.6|1980.9|1974.9|1976.1|1970.1|208
1661274000000|2022-08-23 17:00:00|1979.5|1973.5|1989|1970.3|1989|1978|1977.5|1969.3|139
1661299200000|2022-08-24 00:00:00|1980.8|1974.8|1979.3|1973.3|1981.3|1975.3|1978|1972|88
1661302800000|2022-08-24 01:00:00|1979|1973|1974.8|1968.8|1981.3|1975.3|1974|1968|547
1661306400000|2022-08-24 02:00:00|1974.5|1968.5|1973.8|1967.8|1974.8|1968.8|1973.3|1967.3|63
1661310000000|2022-08-24 03:00:00|1973.5|1967.5|1976|1970|1976.5|1970.5|1973|1967|98
1661313600000|2022-08-24 04:00:00|1975.8|1969.8|1975.5|1969.5|1975.8|1969.8|1974.3|1968.3|28
1661317200000|2022-08-24 05:00:00|1975.3|1969.3|1968|1962|1975.3|1969.3|1968|1962|67
1661320800000|2022-08-24 06:00:00|1967.8|1961.8|1962.1|1956.1|1968.1|1962.1|1957.4|1951.4|246
1661324400000|2022-08-24 07:00:00|1962.4|1956.4|1960.4|1954.4|1962.4|1956.4|1953.9|1947.9|325
1661328000000|2022-08-24 08:00:00|1960.1|1954.1|1951.6|1945.6|1961.1|1955.1|1950.6|1944.6|307
1661331600000|2022-08-24 09:00:00|1951.4|1945.4|1954.4|1948.4|1957.6|1951.6|1951.1|1945.1|210
1661335200000|2022-08-24 10:00:00|1953.6|1947.6|1952.1|1946.1|1957.1|1951.1|1949.1|1943.1|267
1661338800000|2022-08-24 11:00:00|1951.9|1945.9|1954.9|1948.9|1960.5|1954.5|1949.4|1943.4|450
1661342400000|2022-08-24 12:00:00|1955.1|1949.1|1951.9|1945.9|1957.1|1951.1|1946.9|1940.9|587
1661346000000|2022-08-24 13:00:00|1952.1|1946.1|1952.6|1946.6|1957.4|1951.4|1946.4|1940.4|764
1661349600000|2022-08-24 14:00:00|1952.9|1946.9|1984.4|1978.4|1994.6|1988.6|1952.6|1946.6|1014
1661353200000|2022-08-24 15:00:00|1984.1|1978.1|1972.6|1966.6|1984.1|1978.1|1969.9|1963.9|761
1661356800000|2022-08-24 16:00:00|1972.1|1966.1|1971|1965|1974.1|1968.1|1970.3|1964.3|236
1661360400000|2022-08-24 17:00:00|1971.3|1965.3|1976.8|1958|1977|1969.5|1968.6|1958|198
1661385600000|2022-08-25 00:00:00|1970.6|1964.6|1975.8|1969.8|1976|1970|1970.6|1964.6|82
1661389200000|2022-08-25 01:00:00|1974.3|1968.3|1986.3|1980.3|1987.3|1981.3|1973.5|1967.5|537
1661392800000|2022-08-25 02:00:00|1986.5|1980.5|1987.3|1981.3|1989.8|1983.8|1983.3|1977.3|229
1661396400000|2022-08-25 03:00:00|1987.5|1981.5|1988|1982|1991.3|1985.3|1987.3|1981.3|230
1661400000000|2022-08-25 04:00:00|1988.5|1982.5|1988.3|1982.3|1988.8|1982.8|1987.5|1981.5|49
1661403600000|2022-08-25 05:00:00|1988.8|1982.8|1995|1989|1998.3|1992.3|1988.3|1982.3|212
1661407200000|2022-08-25 06:00:00|1995.3|1989.3|1992.1|1986.1|1996.8|1990.8|1989.5|1983.5|251
1661410800000|2022-08-25 07:00:00|1992.4|1986.4|1990.6|1984.6|2000.6|1994.6|1987.1|1981.1|353
1661414400000|2022-08-25 08:00:00|1990.1|1984.1|1999.9|1993.9|2008.9|2002.9|1987.6|1981.6|414
1661418000000|2022-08-25 09:00:00|2000.1|1994.1|1995.6|1989.6|2004.4|1998.4|1993.6|1987.6|237
1661421600000|2022-08-25 10:00:00|1995.9|1989.9|1986.4|1980.4|1997.1|1991.1|1984.4|1978.4|141
1661425200000|2022-08-25 11:00:00|1986.1|1980.1|2003.4|1997.4|2005.1|1999.1|1984.9|1978.9|301
1661428800000|2022-08-25 12:00:00|2003.6|1997.6|2001.1|1995.1|2008.6|2002.6|1998.1|1992.1|411
1661432400000|2022-08-25 13:00:00|2001.4|1995.4|1993.4|1987.4|2004.4|1998.4|1990.1|1984.1|597
1661436000000|2022-08-25 14:00:00|1993.6|1987.6|1986.9|1980.9|2001.9|1995.9|1984.9|1978.9|392
1661439600000|2022-08-25 15:00:00|1987.1|1981.1|1977.6|1971.6|1987.1|1981.1|1971.9|1965.9|672
1661443200000|2022-08-25 16:00:00|1977.1|1971.1|1971.1|1965.1|1983.9|1977.9|1970.8|1964.8|232
1661446800000|2022-08-25 17:00:00|1970.6|1964.6|1984|1965.3|1984.3|1971.8|1969.8|1963.8|157
1661472000000|2022-08-26 00:00:00|1978.9|1972.9|1977.3|1971.3|1978.9|1972.9|1974.6|1968.6|100
1661475600000|2022-08-26 01:00:00|1977|1971|1974|1968|1978.4|1972.4|1973.3|1967.3|442
1661479200000|2022-08-26 02:00:00|1974.3|1968.3|1971|1965|1977.1|1971.1|1970.5|1964.5|236
1661482800000|2022-08-26 03:00:00|1970.8|1964.8|1969.5|1963.5|1972.3|1966.3|1969.3|1963.3|213
1661486400000|2022-08-26 04:00:00|1969.3|1963.3|1966.3|1960.3|1969.5|1963.5|1965.5|1959.5|86
1661490000000|2022-08-26 05:00:00|1966|1960|1963.3|1957.3|1966.5|1960.5|1960.5|1954.5|132
1661493600000|2022-08-26 06:00:00|1963.5|1957.5|1970.5|1964.5|1970.8|1964.8|1959.3|1953.3|181
1661497200000|2022-08-26 07:00:00|1970.3|1964.3|1978.6|1972.6|1980.6|1974.6|1969.3|1963.3|356
1661500800000|2022-08-26 08:00:00|1978.9|1972.9|1999.9|1993.9|2003.9|1997.9|1978.6|1972.6|593
1661504400000|2022-08-26 09:00:00|2000.1|1994.1|2002.1|1996.1|2006.6|2000.6|1995.6|1989.6|403
1661508000000|2022-08-26 10:00:00|2001.9|1995.9|2010.9|2004.9|2014.1|2008.1|2000.6|1994.6|397
1661511600000|2022-08-26 11:00:00|2010.6|2004.6|2004.4|1998.4|2012.1|2006.1|1999.1|1993.1|320
1661515200000|2022-08-26 12:00:00|2004.6|1998.6|2001.4|1995.4|2011.9|2005.9|2001.4|1995.4|405
1661518800000|2022-08-26 13:00:00|2001.6|1995.6|1989.6|1983.6|2001.6|1995.6|1983.4|1977.4|1004
1661522400000|2022-08-26 14:00:00|1989.9|1983.9|1964.9|1958.9|1990.1|1984.1|1963.9|1957.9|1027
1661526000000|2022-08-26 15:00:00|1965.1|1959.1|1989.9|1983.9|1993.3|1987.3|1962.1|1956.1|1066
1661529600000|2022-08-26 16:00:00|1989.6|1983.6|1993.4|1987.4|1994.4|1988.4|1984.4|1978.4|619
1661533200000|2022-08-26 17:00:00|1993.1|1987.1|2009.9|1989.9|2009.9|1995.1|1991.5|1985.5|375
1661817600000|2022-08-30 00:00:00|1995.1|1989.1|1996.5|1990.5|1996.8|1990.8|1986.6|1980.6|191
1661821200000|2022-08-30 01:00:00|1996.3|1990.3|1976.8|1970.8|1996.3|1990.3|1972.5|1966.5|347
1661824800000|2022-08-30 02:00:00|1976.5|1970.5|1974|1968|1980.5|1974.5|1972|1966|313
1661828400000|2022-08-30 03:00:00|1974.3|1968.3|1983.8|1977.8|1984.3|1978.3|1974|1968|236
1661832000000|2022-08-30 04:00:00|1983.5|1977.5|1986|1980|1987.5|1981.5|1983.5|1977.5|109
1661835600000|2022-08-30 05:00:00|1986.3|1980.3|2000.5|1994.5|2000.5|1994.5|1984|1978|279
1661839200000|2022-08-30 06:00:00|2000.8|1994.8|2002.1|1996.1|2007.3|2001.3|1997|1991|425
1661842800000|2022-08-30 07:00:00|2002.4|1996.4|2002.4|1996.4|2002.6|1996.6|1986.6|1980.6|522
1661846400000|2022-08-30 08:00:00|2002.6|1996.6|2003.1|1997.1|2007.6|2001.6|1998.4|1992.4|394
1661850000000|2022-08-30 09:00:00|2002.9|1996.9|1995.1|1989.1|2004.9|1998.9|1995.1|1989.1|264
1661853600000|2022-08-30 10:00:00|1994.9|1988.9|1994.1|1988.1|2000.6|1994.6|1989.9|1983.9|271
1661857200000|2022-08-30 11:00:00|1994.4|1988.4|1987.9|1981.9|1995.6|1989.6|1985.4|1979.4|278
1661860800000|2022-08-30 12:00:00|1988.1|1982.1|1991.1|1985.1|1994.1|1988.1|1981.9|1975.9|464
1661864400000|2022-08-30 13:00:00|1991.4|1985.4|1996.4|1990.4|1996.4|1990.4|1986.6|1980.6|690
1661868000000|2022-08-30 14:00:00|1996.6|1990.6|1989.6|1983.6|2001.4|1995.4|1988.6|1982.6|609
1661871600000|2022-08-30 15:00:00|1989.4|1983.4|1988.9|1982.9|1995.6|1989.6|1983.6|1977.6|588
1661875200000|2022-08-30 16:00:00|1988.6|1982.6|1993.4|1987.4|1996|1990|1987.1|1981.1|274
1661878800000|2022-08-30 17:00:00|1993.9|1987.9|1996.3|1977.5|1996.8|1987.9|1989.5|1977.5|168
1661904000000|2022-08-31 00:00:00|1989.9|1983.9|1993.5|1987.5|1994.5|1988.5|1989.9|1983.9|54
1661907600000|2022-08-31 01:00:00|1993.3|1987.3|1988.3|1982.3|1993.3|1987.3|1986.9|1980.9|136
1661911200000|2022-08-31 02:00:00|1988.5|1982.5|1993.5|1987.5|1995.3|1989.3|1987.8|1981.8|213
1661914800000|2022-08-31 03:00:00|1994|1988|1995.8|1989.8|1997|1991|1992.3|1986.3|103
1661918400000|2022-08-31 04:00:00|1995.5|1989.5|1995|1989|1997|1991|1994.5|1988.5|44
1661922000000|2022-08-31 05:00:00|1994.8|1988.8|1992.5|1986.5|1997.6|1991.6|1992.3|1986.3|124
1661925600000|2022-08-31 06:00:00|1992.8|1986.8|1991|1985|1993.5|1987.5|1989.1|1983.1|94
1661929200000|2022-08-31 07:00:00|1991.9|1985.9|1977.1|1971.1|1992|1986|1974.9|1968.9|563
1661932800000|2022-08-31 08:00:00|1977.4|1971.4|1972.6|1966.6|1981.8|1975.8|1968.6|1962.6|359
1661936400000|2022-08-31 09:00:00|1972.4|1966.4|1965.9|1959.9|1976.1|1970.1|1964.1|1958.1|414
1661940000000|2022-08-31 10:00:00|1966.1|1960.1|1957.6|1951.6|1968.6|1962.6|1956.9|1950.9|407
1661943600000|2022-08-31 11:00:00|1957.4|1951.4|1956.1|1950.1|1959.1|1953.1|1950.5|1944.5|415
1661947200000|2022-08-31 12:00:00|1955.9|1949.9|1961.4|1955.4|1961.4|1955.4|1953.6|1947.6|686
1661950800000|2022-08-31 13:00:00|1961.1|1955.1|1950.6|1944.6|1965.9|1959.9|1950.4|1944.4|771
1661954400000|2022-08-31 14:00:00|1950.4|1944.4|1942.4|1936.4|1959.1|1953.1|1942.3|1936.3|532
1661958000000|2022-08-31 15:00:00|1942.3|1936.3|1961.6|1955.6|1963.1|1957.1|1940.6|1934.6|583
1661961600000|2022-08-31 16:00:00|1961.9|1955.9|1959.4|1953.4|1962.1|1956.1|1955.9|1949.9|322
1661965200000|2022-08-31 17:00:00|1959.6|1953.6|1966.5|1947.8|1967|1955.3|1957.3|1947.8|205
1661990400000|2022-09-01 00:00:00|1960.9|1954.9|1958.6|1952.6|1962.1|1956.1|1953.6|1947.6|134
1661994000000|2022-09-01 01:00:00|1958.8|1952.8|1958.3|1952.3|1960.5|1954.5|1951.6|1945.6|451
1661997600000|2022-09-01 02:00:00|1958|1952|1954|1948|1963.3|1957.3|1951.8|1945.8|152
1662001200000|2022-09-01 03:00:00|1953.8|1947.8|1952.5|1946.5|1957|1951|1951.5|1945.5|197
1662004800000|2022-09-01 04:00:00|1952.3|1946.3|1945.5|1939.5|1952.5|1946.5|1945.5|1939.5|56
1662008400000|2022-09-01 05:00:00|1945.8|1939.8|1942.3|1936.3|1947.5|1941.5|1941.3|1935.3|140
1662012000000|2022-09-01 06:00:00|1942|1936|1939.4|1933.4|1942.5|1936.5|1935.8|1929.8|224
1662015600000|2022-09-01 07:00:00|1939.6|1933.6|1928.4|1922.4|1942.4|1936.4|1925.6|1919.6|527
1662019200000|2022-09-01 08:00:00|1928.1|1922.1|1939.4|1933.4|1939.9|1933.9|1926.9|1920.9|460
1662022800000|2022-09-01 09:00:00|1939.1|1933.1|1937.9|1931.9|1944.1|1938.1|1936.4|1930.4|393
1662026400000|2022-09-01 10:00:00|1937.1|1931.1|1929.9|1923.9|1938.6|1932.6|1925.4|1919.4|386
1662030000000|2022-09-01 11:00:00|1929.6|1923.6|1920.6|1914.6|1933.4|1927.4|1919.6|1913.6|517
1662033600000|2022-09-01 12:00:00|1920.4|1914.4|1931.9|1925.9|1932.9|1926.9|1917.4|1911.4|563
1662037200000|2022-09-01 13:00:00|1931.6|1925.6|1926.6|1920.6|1935.9|1929.9|1921.1|1915.1|709
1662040800000|2022-09-01 14:00:00|1926.4|1920.4|1910.9|1904.9|1926.4|1920.4|1910.1|1904.1|593
1662044400000|2022-09-01 15:00:00|1910.6|1904.6|1906.6|1900.6|1913.4|1907.4|1900.4|1894.4|582
1662048000000|2022-09-01 16:00:00|1907.1|1901.1|1903.5|1897.5|1907.6|1901.6|1902.8|1896.8|138
1662051600000|2022-09-01 17:00:00|1903.8|1897.8|1915.3|1896.5|1915.3|1903.6|1903.3|1894.3|89
1662076800000|2022-09-02 00:00:00|1909.5|1903.5|1919.5|1913.5|1919.5|1913.5|1909.3|1903.3|190
1662080400000|2022-09-02 01:00:00|1919.3|1913.3|1924|1918|1931|1925|1914|1908|445
1662084000000|2022-09-02 02:00:00|1924.3|1918.3|1924|1918|1924.8|1918.8|1919.5|1913.5|248
1662087600000|2022-09-02 03:00:00|1924.3|1918.3|1932|1926|1932|1926|1922.5|1916.5|229
1662091200000|2022-09-02 04:00:00|1932.3|1926.3|1936|1930|1937|1931|1931.8|1925.8|159
1662094800000|2022-09-02 05:00:00|1935.8|1929.8|1924.3|1918.3|1938|1932|1922.3|1916.3|180
1662098400000|2022-09-02 06:00:00|1922.8|1916.8|1923.1|1917.1|1926.3|1920.3|1919.3|1913.3|187
1662102000000|2022-09-02 07:00:00|1922.9|1916.9|1907.4|1901.4|1925.4|1919.4|1906.9|1900.9|416
1662105600000|2022-09-02 08:00:00|1907.1|1901.1|1904.9|1898.9|1908.9|1902.9|1901.9|1895.9|413
1662109200000|2022-09-02 09:00:00|1904.4|1898.4|1908.6|1902.6|1908.6|1902.6|1896.4|1890.4|314
1662112800000|2022-09-02 10:00:00|1908.9|1902.9|1894.6|1888.6|1909.1|1903.1|1893.9|1887.9|303
1662116400000|2022-09-02 11:00:00|1894.4|1888.4|1894.6|1888.6|1896.6|1890.6|1891.4|1885.4|334
1662120000000|2022-09-02 12:00:00|1894.4|1888.4|1900.9|1894.9|1902.4|1896.4|1888.1|1882.1|616
1662123600000|2022-09-02 13:00:00|1900.6|1894.6|1910.4|1904.4|1915.9|1909.9|1894.4|1888.4|804
1662127200000|2022-09-02 14:00:00|1909.9|1903.9|1908.6|1902.6|1918.6|1912.6|1902.6|1896.6|673
1662130800000|2022-09-02 15:00:00|1908.9|1902.9|1899.1|1893.1|1909.1|1903.1|1887.4|1881.4|595
1662134400000|2022-09-02 16:00:00|1899.4|1893.4|1892.5|1886.5|1900.4|1894.4|1890.4|1884.4|404
1662138000000|2022-09-02 17:00:00|1892.9|1886.9|1898.8|1880|1898.8|1888|1887.4|1875|628
1662336000000|2022-09-05 00:00:00|1896.9|1890.9|1891.3|1885.3|1897.5|1891.5|1888|1882|94
1662339600000|2022-09-05 01:00:00|1891|1885|1894|1888|1896|1890|1889.8|1883.8|289
1662343200000|2022-09-05 02:00:00|1894.5|1888.5|1896.5|1890.5|1897.5|1891.5|1891.3|1885.3|316
1662346800000|2022-09-05 03:00:00|1896.8|1890.8|1896.5|1890.5|1900.3|1894.3|1894|1888|154
1662350400000|2022-09-05 04:00:00|1896.3|1890.3|1895.5|1889.5|1896.5|1890.5|1893.3|1887.3|47
1662354000000|2022-09-05 05:00:00|1895.8|1889.8|1894.3|1888.3|1896.5|1890.5|1890.5|1884.5|98
1662357600000|2022-09-05 06:00:00|1894.5|1888.5|1887.5|1881.5|1895.8|1889.8|1886.6|1880.6|174
1662361200000|2022-09-05 07:00:00|1887.3|1881.3|1890.6|1884.6|1891.1|1885.1|1884.4|1878.4|273
1662364800000|2022-09-05 08:00:00|1890.4|1884.4|1886.6|1880.6|1890.4|1884.4|1885.6|1879.6|155
1662368400000|2022-09-05 09:00:00|1885.9|1879.9|1887.9|1881.9|1897.4|1891.4|1885.9|1879.9|350
1662372000000|2022-09-05 10:00:00|1887.6|1881.6|1885.9|1879.9|1891.4|1885.4|1885.4|1879.4|130
1662375600000|2022-09-05 11:00:00|1886.1|1880.1|1887.6|1881.6|1890.4|1884.4|1878.9|1872.9|280
1662379200000|2022-09-05 12:00:00|1887.4|1881.4|1880.1|1874.1|1888.6|1882.6|1879.9|1873.9|200
1662382800000|2022-09-05 13:00:00|1879.9|1873.9|1882.1|1876.1|1886.4|1880.4|1879.1|1873.1|506
1662386400000|2022-09-05 14:00:00|1881.9|1875.9|1879.1|1873.1|1881.9|1875.9|1878.6|1872.6|203
1662390000000|2022-09-05 15:00:00|1879.4|1873.4|1892.4|1886.4|1895|1889|1878.4|1872.4|266
1662393600000|2022-09-05 16:00:00|1892.9|1886.9|1897.5|1891.5|1897.5|1891.5|1892.4|1886.4|246
1662397200000|2022-09-05 17:00:00|1897.3|1891.3|1905.3|1886.5|1905.3|1892.9|1893|1883.3|47
1662422400000|2022-09-06 00:00:00|1895.6|1889.6|1897.5|1891.5|1899.3|1893.3|1891.1|1885.1|54
1662426000000|2022-09-06 01:00:00|1897.3|1891.3|1896.3|1890.3|1897.3|1891.3|1894|1888|98
1662429600000|2022-09-06 02:00:00|1896.5|1890.5|1900.8|1894.8|1902.3|1896.3|1894.6|1888.6|106
1662433200000|2022-09-06 03:00:00|1901|1895|1902|1896|1903.5|1897.5|1900.5|1894.5|66
1662436800000|2022-09-06 04:00:00|1902.3|1896.3|1901.5|1895.5|1902.8|1896.8|1901.5|1895.5|52
1662440400000|2022-09-06 05:00:00|1901.8|1895.8|1903.5|1897.5|1906.3|1900.3|1901.8|1895.8|55
1662444000000|2022-09-06 06:00:00|1903.8|1897.8|1901.9|1895.9|1909.8|1903.8|1900.5|1894.5|240
1662447600000|2022-09-06 07:00:00|1901.6|1895.6|1906.1|1900.1|1912.3|1906.3|1896.3|1890.3|336
1662451200000|2022-09-06 08:00:00|1905.9|1899.9|1907.4|1901.4|1908.6|1902.6|1902.4|1896.4|164
1662454800000|2022-09-06 09:00:00|1907.1|1901.1|1907.6|1901.6|1910.6|1904.6|1905.4|1899.4|194
1662458400000|2022-09-06 10:00:00|1906.4|1900.4|1901.6|1895.6|1907.9|1901.9|1900.1|1894.1|181
1662462000000|2022-09-06 11:00:00|1901.4|1895.4|1899.9|1893.9|1904.1|1898.1|1892.3|1886.3|398
1662465600000|2022-09-06 12:00:00|1900.1|1894.1|1898.9|1892.9|1907.6|1901.6|1897.1|1891.1|383
1662469200000|2022-09-06 13:00:00|1899.1|1893.1|1896.1|1890.1|1902.1|1896.1|1892.9|1886.9|530
1662472800000|2022-09-06 14:00:00|1896.6|1890.6|1898.1|1892.1|1901.8|1895.8|1887.1|1881.1|414
1662476400000|2022-09-06 15:00:00|1898.4|1892.4|1900.6|1894.6|1901.1|1895.1|1892.9|1886.9|424
1662480000000|2022-09-06 16:00:00|1900.9|1894.9|1904.8|1898.8|1905.4|1899.4|1900.1|1894.1|224
1662483600000|2022-09-06 17:00:00|1904.5|1898.5|1910.5|1891.8|1910.5|1898.5|1903.6|1891.5|228
1662508800000|2022-09-07 00:00:00|1904.9|1898.9|1897.5|1891.5|1904.9|1898.9|1895.4|1889.4|145
1662512400000|2022-09-07 01:00:00|1897.8|1891.8|1897.5|1891.5|1900|1894|1893.5|1887.5|243
1662516000000|2022-09-07 02:00:00|1897.3|1891.3|1894.3|1888.3|1899.5|1893.5|1892|1886|130
1662519600000|2022-09-07 03:00:00|1894|1888|1888.5|1882.5|1894|1888|1888.5|1882.5|108
1662523200000|2022-09-07 04:00:00|1888.3|1882.3|1891.3|1885.3|1891.8|1885.8|1888|1882|56
1662526800000|2022-09-07 05:00:00|1891|1885|1887.5|1881.5|1891|1885|1886.3|1880.3|104
1662530400000|2022-09-07 06:00:00|1887.3|1881.3|1888.9|1882.9|1891.5|1885.5|1886.3|1880.3|170
1662534000000|2022-09-07 07:00:00|1888.6|1882.6|1882.6|1876.6|1888.6|1882.6|1878.9|1872.9|450
1662537600000|2022-09-07 08:00:00|1882.9|1876.9|1882.9|1876.9|1886.1|1880.1|1879.1|1873.1|344
1662541200000|2022-09-07 09:00:00|1883.1|1877.1|1886.4|1880.4|1887.4|1881.4|1879.6|1873.6|228
1662544800000|2022-09-07 10:00:00|1886.6|1880.6|1888.6|1882.6|1888.9|1882.9|1883.4|1877.4|136
1662548400000|2022-09-07 11:00:00|1888.9|1882.9|1895.6|1889.6|1897.6|1891.6|1886.6|1880.6|278
1662552000000|2022-09-07 12:00:00|1895.9|1889.9|1887.6|1881.6|1897.1|1891.1|1884.6|1878.6|336
1662555600000|2022-09-07 13:00:00|1887.9|1881.9|1888.6|1882.6|1895.4|1889.4|1887.4|1881.4|469
1662559200000|2022-09-07 14:00:00|1888.9|1882.9|1897.6|1891.6|1899.9|1893.9|1883.9|1877.9|464
1662562800000|2022-09-07 15:00:00|1897.4|1891.4|1905.6|1899.6|1908.1|1902.1|1896.4|1890.4|326
1662566400000|2022-09-07 16:00:00|1905.4|1899.4|1906.6|1900.6|1907.6|1901.6|1904.1|1898.1|199
1662570000000|2022-09-07 17:00:00|1906.3|1900.3|1916.3|1897.5|1917|1906.1|1906.3|1897.3|166
1662595200000|2022-09-08 00:00:00|1907.6|1901.6|1911.5|1905.5|1911.9|1905.9|1905.1|1899.1|54
1662598800000|2022-09-08 01:00:00|1911.8|1905.8|1914.5|1908.5|1918.3|1912.3|1909.6|1903.6|281
1662602400000|2022-09-08 02:00:00|1914.8|1908.8|1917.5|1911.5|1917.5|1911.5|1914|1908|59
1662606000000|2022-09-08 03:00:00|1917.8|1911.8|1917.5|1911.5|1918.8|1912.8|1915|1909|75
1662609600000|2022-09-08 04:00:00|1918|1912|1915.5|1909.5|1918|1912|1915.3|1909.3|22
1662613200000|2022-09-08 05:00:00|1915.8|1909.8|1912.5|1906.5|1917.5|1911.5|1912.3|1906.3|63
1662616800000|2022-09-08 06:00:00|1912|1906|1916.9|1910.9|1917|1911|1911.3|1905.3|215
1662620400000|2022-09-08 07:00:00|1916.4|1910.4|1905.9|1899.9|1917.3|1911.3|1905.4|1899.4|222
1662624000000|2022-09-08 08:00:00|1905.6|1899.6|1888.9|1882.9|1905.6|1899.6|1888.6|1882.6|318
1662627600000|2022-09-08 09:00:00|1888.6|1882.6|1890.4|1884.4|1896.1|1890.1|1888.4|1882.4|281
1662631200000|2022-09-08 10:00:00|1890.1|1884.1|1893.1|1887.1|1896.1|1890.1|1889.4|1883.4|320
1662634800000|2022-09-08 11:00:00|1893.4|1887.4|1897.1|1891.1|1898.6|1892.6|1890.9|1884.9|506
1662638400000|2022-09-08 12:00:00|1896.4|1890.4|1889.6|1883.6|1901.5|1895.5|1888.9|1882.9|493
1662642000000|2022-09-08 13:00:00|1890.4|1884.4|1891.1|1885.1|1893.8|1887.8|1886.4|1880.4|595
1662645600000|2022-09-08 14:00:00|1890.9|1884.9|1884.1|1878.1|1890.9|1884.9|1883.1|1877.1|258
1662649200000|2022-09-08 15:00:00|1883.9|1877.9|1899.9|1893.9|1900.9|1894.9|1881.9|1875.9|454
1662652800000|2022-09-08 16:00:00|1899.6|1893.6|1899.6|1893.6|1901.1|1895.1|1896.1|1890.1|350
1662656400000|2022-09-08 17:00:00|1899.4|1893.4|1907.5|1888.8|1908.5|1896.3|1898.8|1888|169
1662681600000|2022-09-09 00:00:00|1897.1|1891.1|1901|1895|1904.3|1898.3|1893.8|1887.8|145
1662685200000|2022-09-09 01:00:00|1901.3|1895.3|1902.8|1896.8|1904.8|1898.8|1899.3|1893.3|190
1662688800000|2022-09-09 02:00:00|1902|1896|1909.3|1903.3|1909.5|1903.5|1901.5|1895.5|222
1662692400000|2022-09-09 03:00:00|1908|1902|1899|1893|1908|1902|1898.3|1892.3|155
1662696000000|2022-09-09 04:00:00|1899.3|1893.3|1900.3|1894.3|1900.5|1894.5|1898.3|1892.3|82
1662699600000|2022-09-09 05:00:00|1900.5|1894.5|1895.8|1889.8|1901.5|1895.5|1894|1888|110
1662703200000|2022-09-09 06:00:00|1895.5|1889.5|1903.9|1897.9|1904.5|1898.5|1893.5|1887.5|291
1662706800000|2022-09-09 07:00:00|1904.1|1898.1|1905.9|1899.9|1912.4|1906.4|1895.1|1889.1|446
1662710400000|2022-09-09 08:00:00|1906.1|1900.1|1909.1|1903.1|1913.1|1907.1|1899.6|1893.6|408
1662714000000|2022-09-09 09:00:00|1909.4|1903.4|1910.4|1904.4|1911.4|1905.4|1904.6|1898.6|212
1662717600000|2022-09-09 10:00:00|1910.6|1904.6|1912.6|1906.6|1912.6|1906.6|1909.6|1903.6|96
1662721200000|2022-09-09 11:00:00|1912.9|1906.9|1915.6|1909.6|1924.3|1918.3|1903.6|1897.6|325
1662724800000|2022-09-09 12:00:00|1915.9|1909.9|1909.1|1903.1|1918.4|1912.4|1905.9|1899.9|397
1662728400000|2022-09-09 13:00:00|1909.4|1903.4|1899.6|1893.6|1913.1|1907.1|1894.9|1888.9|549
1662732000000|2022-09-09 14:00:00|1899.4|1893.4|1917.4|1911.4|1917.4|1911.4|1897.9|1891.9|393
1662735600000|2022-09-09 15:00:00|1917.6|1911.6|1930.4|1924.4|1933.4|1927.4|1914.4|1908.4|547
1662739200000|2022-09-09 16:00:00|1930.1|1924.1|1935.1|1929.1|1935.9|1929.9|1928.1|1922.1|273
1662742800000|2022-09-09 17:00:00|1934.6|1928.6|1941.5|1922.8|1941.5|1928.8|1928.6|1922|230
1662940800000|2022-09-12 00:00:00|1941.3|1922.5|1930|1924|1941.3|1930.3|1928.1|1922.1|184
1662944400000|2022-09-12 01:00:00|1930.3|1924.3|1933.8|1927.8|1934.5|1928.5|1927.5|1921.5|107
1662948000000|2022-09-12 02:00:00|1933.5|1927.5|1929.3|1923.3|1935.3|1929.3|1929.3|1923.3|52
1662951600000|2022-09-12 03:00:00|1929|1923|1929.8|1923.8|1931.3|1925.3|1929|1923|175
1662955200000|2022-09-12 04:00:00|1929.5|1923.5|1929.8|1923.8|1930|1924|1928.8|1922.8|122
1662958800000|2022-09-12 05:00:00|1929.5|1923.5|1940.8|1934.8|1941.3|1935.3|1929.5|1923.5|106
1662962400000|2022-09-12 06:00:00|1940.5|1934.5|1939.9|1933.9|1941.3|1935.3|1937|1931|157
1662966000000|2022-09-12 07:00:00|1940.1|1934.1|1948.9|1942.9|1951.1|1945.1|1933.5|1927.5|522
1662969600000|2022-09-12 08:00:00|1949.1|1943.1|1955.9|1949.9|1956.4|1950.4|1945.4|1939.4|366
1662973200000|2022-09-12 09:00:00|1956.4|1950.4|1958.1|1952.1|1961.4|1955.4|1952.6|1946.6|204
1662976800000|2022-09-12 10:00:00|1957.9|1951.9|1949.1|1943.1|1957.9|1951.9|1947.1|1941.1|257
1662980400000|2022-09-12 11:00:00|1949.4|1943.4|1940.4|1934.4|1952.1|1946.1|1937|1931|431
1662984000000|2022-09-12 12:00:00|1940.6|1934.6|1941.1|1935.1|1947.1|1941.1|1940.6|1934.6|383
1662987600000|2022-09-12 13:00:00|1941.4|1935.4|1949.6|1943.6|1950.6|1944.6|1941.1|1935.1|301
1662991200000|2022-09-12 14:00:00|1949.1|1943.1|1940.9|1934.9|1949.9|1943.9|1936.4|1930.4|383
1662994800000|2022-09-12 15:00:00|1941.1|1935.1|1954.1|1948.1|1956.1|1950.1|1939.4|1933.4|571
1662998400000|2022-09-12 16:00:00|1954.4|1948.4|1956.1|1950.1|1956.6|1950.6|1953.1|1947.1|248
1663002000000|2022-09-12 17:00:00|1956.3|1950.3|1960.3|1941.5|1962.8|1951.1|1952|1941.5|192
1663027200000|2022-09-13 00:00:00|1956.4|1950.4|1963.5|1957.5|1963.5|1957.5|1955|1949|95
1663030800000|2022-09-13 01:00:00|1963|1957|1957.8|1951.8|1964.6|1958.6|1955.8|1949.8|385
1663034400000|2022-09-13 02:00:00|1957.5|1951.5|1957.5|1951.5|1958.8|1952.8|1955|1949|197
1663038000000|2022-09-13 03:00:00|1958|1952|1957|1951|1958|1952|1949|1943|183
1663041600000|2022-09-13 04:00:00|1957.3|1951.3|1959|1953|1960.3|1954.3|1957|1951|60
1663045200000|2022-09-13 05:00:00|1959.3|1953.3|1963.5|1957.5|1965|1959|1959.3|1953.3|118
1663048800000|2022-09-13 06:00:00|1963.8|1957.8|1967.9|1961.9|1974|1968|1963.8|1957.8|252
1663052400000|2022-09-13 07:00:00|1967.1|1961.1|1961.6|1955.6|1971.4|1965.4|1960.1|1954.1|236
1663056000000|2022-09-13 08:00:00|1961.9|1955.9|1971.1|1965.1|1974.1|1968.1|1961.9|1955.9|309
1663059600000|2022-09-13 09:00:00|1971.4|1965.4|1970.9|1964.9|1976.1|1970.1|1969.9|1963.9|156
1663063200000|2022-09-13 10:00:00|1970.6|1964.6|1975.1|1969.1|1976.1|1970.1|1968.9|1962.9|159
1663066800000|2022-09-13 11:00:00|1975.4|1969.4|1968.4|1962.4|1977.6|1971.6|1964.8|1958.8|410
1663070400000|2022-09-13 12:00:00|1968.1|1962.1|1956.9|1950.9|1973.3|1967.3|1955.9|1949.9|717
1663074000000|2022-09-13 13:00:00|1956.6|1950.6|1940.4|1934.4|1956.6|1950.6|1920.9|1914.9|852
1663077600000|2022-09-13 14:00:00|1940.1|1934.1|1941.1|1935.1|1945.1|1939.1|1932.9|1926.9|404
1663081200000|2022-09-13 15:00:00|1940.9|1934.9|1949.4|1943.4|1961.1|1955.1|1939.1|1933.1|702
1663084800000|2022-09-13 16:00:00|1949.6|1943.6|1954.1|1948.1|1955.1|1949.1|1946.1|1940.1|425
1663088400000|2022-09-13 17:00:00|1952.9|1946.9|1959|1940.3|1960.5|1948|1950.8|1940.3|289
1663113600000|2022-09-14 00:00:00|1952.9|1946.9|1945.8|1939.8|1952.9|1946.9|1941.6|1935.6|124
1663117200000|2022-09-14 01:00:00|1946.3|1940.3|1944.3|1938.3|1948.8|1942.8|1941.3|1935.3|369
1663120800000|2022-09-14 02:00:00|1944|1938|1946.5|1940.5|1947|1941|1943.8|1937.8|296
1663124400000|2022-09-14 03:00:00|1946.8|1940.8|1940.3|1934.3|1947|1941|1940|1934|262
1663128000000|2022-09-14 04:00:00|1940.5|1934.5|1940.3|1934.3|1941.8|1935.8|1940|1934|189
1663131600000|2022-09-14 05:00:00|1940|1934|1943.8|1937.8|1946|1940|1940|1934|229
1663135200000|2022-09-14 06:00:00|1943.5|1937.5|1945.4|1939.4|1949.8|1943.8|1942.8|1936.8|147
1663138800000|2022-09-14 07:00:00|1945.6|1939.6|1952.9|1946.9|1962.1|1956.1|1945.6|1939.6|381
1663142400000|2022-09-14 08:00:00|1953.1|1947.1|1959.9|1953.9|1968.6|1962.6|1953.1|1947.1|460
1663146000000|2022-09-14 09:00:00|1959.6|1953.6|1964.4|1958.4|1971.1|1965.1|1956.9|1950.9|341
1663149600000|2022-09-14 10:00:00|1962.9|1956.9|1956.6|1950.6|1965.6|1959.6|1951.4|1945.4|383
1663153200000|2022-09-14 11:00:00|1956.1|1950.1|1937.4|1931.4|1960.1|1954.1|1935.9|1929.9|457
1663156800000|2022-09-14 12:00:00|1935.9|1929.9|1947.9|1941.9|1948.4|1942.4|1935.9|1929.9|404
1663160400000|2022-09-14 13:00:00|1948.1|1942.1|1948.4|1942.4|1950.9|1944.9|1942.4|1936.4|431
1663164000000|2022-09-14 14:00:00|1948.6|1942.6|1958.1|1952.1|1958.6|1952.6|1947.6|1941.6|416
1663167600000|2022-09-14 15:00:00|1958.4|1952.4|1964.6|1958.6|1969.4|1963.4|1958.4|1952.4|371
1663171200000|2022-09-14 16:00:00|1964.1|1958.1|1965.9|1959.9|1966.4|1960.4|1961.9|1955.9|129
1663174800000|2022-09-14 17:00:00|1965.6|1959.6|1973.5|1954.8|1973.5|1960.6|1964.9|1953.3|165
1663200000000|2022-09-15 00:00:00|1961.4|1955.4|1961.3|1955.3|1965.3|1959.3|1961|1955|160
1663203600000|2022-09-15 01:00:00|1961|1955|1966.3|1960.3|1966.3|1960.3|1957.5|1951.5|330
1663207200000|2022-09-15 02:00:00|1965.8|1959.8|1965.8|1959.8|1966.8|1960.8|1961.8|1955.8|158
1663210800000|2022-09-15 03:00:00|1965.5|1959.5|1966.3|1960.3|1966.8|1960.8|1963|1957|156
1663214400000|2022-09-15 04:00:00|1966|1960|1964|1958|1966.3|1960.3|1962.8|1956.8|39
1663218000000|2022-09-15 05:00:00|1964.3|1958.3|1957.8|1951.8|1966.3|1960.3|1956.4|1950.4|114
1663221600000|2022-09-15 06:00:00|1956.5|1950.5|1960.4|1954.4|1963.5|1957.5|1956|1950|223
1663225200000|2022-09-15 07:00:00|1960.6|1954.6|1963.9|1957.9|1966.6|1960.6|1959.4|1953.4|171
1663228800000|2022-09-15 08:00:00|1963.6|1957.6|1968.1|1962.1|1969.6|1963.6|1958.9|1952.9|281
1663232400000|2022-09-15 09:00:00|1968.4|1962.4|1967.1|1961.1|1968.9|1962.9|1965.9|1959.9|146
1663236000000|2022-09-15 10:00:00|1967.4|1961.4|1950.1|1944.1|1967.6|1961.6|1949.4|1943.4|186
1663239600000|2022-09-15 11:00:00|1950.4|1944.4|1942.3|1936.3|1953.6|1947.6|1941.5|1935.5|258
1663243200000|2022-09-15 12:00:00|1942|1936|1949.1|1943.1|1950.6|1944.6|1939.4|1933.4|391
1663246800000|2022-09-15 13:00:00|1948.9|1942.9|1953.6|1947.6|1955.6|1949.6|1943.4|1937.4|515
1663250400000|2022-09-15 14:00:00|1953.4|1947.4|1931.6|1925.6|1953.4|1947.4|1930.9|1924.9|385
1663254000000|2022-09-15 15:00:00|1931.4|1925.4|1921.9|1915.9|1934.1|1928.1|1914.4|1908.4|587
1663257600000|2022-09-15 16:00:00|1922.1|1916.1|1924.3|1915|1926.1|1920.1|1917.5|1911.5|357
1663261200000|2022-09-15 17:00:00|1923.8|1914.5|1926.3|1907.5|1926.8|1917.9|1919.3|1907|230
1663286400000|2022-09-16 00:00:00|1918.4|1912.4|1917.5|1911.5|1921.5|1915.5|1916.4|1910.4|167
1663290000000|2022-09-16 01:00:00|1917.8|1911.8|1914.5|1908.5|1920.8|1914.8|1912|1906|217
1663293600000|2022-09-16 02:00:00|1914.8|1908.8|1912.5|1906.5|1917.5|1911.5|1911.8|1905.8|273
1663297200000|2022-09-16 03:00:00|1912.3|1906.3|1912.8|1906.8|1914|1908|1912|1906|175
1663300800000|2022-09-16 04:00:00|1912.5|1906.5|1910.5|1904.5|1912.5|1906.5|1910.5|1904.5|47
1663304400000|2022-09-16 05:00:00|1910.3|1904.3|1908.3|1902.3|1912.1|1906.1|1907.8|1901.8|104
1663308000000|2022-09-16 06:00:00|1908|1902|1904|1898|1909.8|1903.8|1904|1898|168
1663311600000|2022-09-16 07:00:00|1904.3|1898.3|1898.9|1892.9|1907.5|1901.5|1897.1|1891.1|420
1663315200000|2022-09-16 08:00:00|1898.6|1892.6|1891.9|1885.9|1899.6|1893.6|1890.1|1884.1|229
1663318800000|2022-09-16 09:00:00|1892.1|1886.1|1891.9|1885.9|1894.4|1888.4|1889.4|1883.4|201
1663322400000|2022-09-16 10:00:00|1891.6|1885.6|1890.1|1884.1|1892.4|1886.4|1885.8|1879.8|143
1663326000000|2022-09-16 11:00:00|1889.9|1883.9|1898.3|1892.3|1903.6|1897.6|1888.6|1882.6|331
1663329600000|2022-09-16 12:00:00|1898.5|1892.5|1900.4|1894.4|1902.3|1896.3|1891.4|1885.4|367
1663333200000|2022-09-16 13:00:00|1900.1|1894.1|1896.4|1890.4|1901.9|1895.9|1888.4|1882.4|616
1663336800000|2022-09-16 14:00:00|1896.1|1890.1|1893.4|1887.4|1903.4|1897.4|1892.9|1886.9|424
1663340400000|2022-09-16 15:00:00|1893.6|1887.6|1892.9|1886.9|1897.4|1891.4|1889.9|1883.9|297
1663344000000|2022-09-16 16:00:00|1893.1|1887.1|1889.4|1883.4|1894.9|1888.9|1888.6|1882.6|178
1663347600000|2022-09-16 17:00:00|1890.9|1884.9|1897|1878.3|1897|1885.1|1889.9|1877.5|119
1663545600000|2022-09-19 00:00:00|1895.4|1889.4|1901|1895|1902|1896|1894.4|1888.4|179
1663549200000|2022-09-19 01:00:00|1900.5|1894.5|1893.8|1887.8|1900.5|1894.5|1893|1887|263
1663552800000|2022-09-19 02:00:00|1894|1888|1892|1886|1894|1888|1889.8|1883.8|84
1663556400000|2022-09-19 03:00:00|1891.8|1885.8|1893.3|1887.3|1893.8|1887.8|1890.3|1884.3|114
1663560000000|2022-09-19 04:00:00|1893.5|1887.5|1894.5|1888.5|1894.8|1888.8|1893.3|1887.3|13
1663563600000|2022-09-19 05:00:00|1894.3|1888.3|1889.8|1883.8|1894.3|1888.3|1889.8|1883.8|68
1663567200000|2022-09-19 06:00:00|1889.5|1883.5|1889.9|1883.9|1891.3|1885.3|1885.3|1879.3|200
1663570800000|2022-09-19 07:00:00|1890.1|1884.1|1893.9|1887.9|1894.6|1888.6|1884.5|1878.5|261
1663574400000|2022-09-19 08:00:00|1893.6|1887.6|1894.1|1888.1|1899.3|1893.3|1889.9|1883.9|261
1663578000000|2022-09-19 09:00:00|1894.6|1888.6|1896.9|1890.9|1901.6|1895.6|1891.4|1885.4|254
1663581600000|2022-09-19 10:00:00|1897.1|1891.1|1899.9|1893.9|1903.9|1897.9|1895.6|1889.6|215
1663585200000|2022-09-19 11:00:00|1900.1|1894.1|1899.4|1893.4|1903.6|1897.6|1897.4|1891.4|242
1663588800000|2022-09-19 12:00:00|1899.1|1893.1|1894.6|1888.6|1900.4|1894.4|1892.6|1886.6|353
1663592400000|2022-09-19 13:00:00|1894.9|1888.9|1898.4|1892.4|1902.1|1896.1|1889|1883|652
1663596000000|2022-09-19 14:00:00|1898.6|1892.6|1892.1|1886.1|1899.9|1893.9|1891.9|1885.9|331
1663599600000|2022-09-19 15:00:00|1891.9|1885.9|1888.4|1882.4|1894.9|1888.9|1886.4|1880.4|452
1663603200000|2022-09-19 16:00:00|1888.6|1882.6|1885.4|1879.4|1889.9|1883.9|1885.1|1879.1|354
1663606800000|2022-09-19 17:00:00|1885.3|1879.3|1893.3|1874.5|1893.3|1881.3|1885.3|1874|214
1663632000000|2022-09-20 00:00:00|1892.4|1886.4|1891|1885|1893.5|1887.5|1889.8|1883.8|132
1663635600000|2022-09-20 01:00:00|1891.3|1885.3|1888.5|1882.5|1892|1886|1888.5|1882.5|231
1663639200000|2022-09-20 02:00:00|1889|1883|1893.8|1887.8|1893.8|1887.8|1887.5|1881.5|113
1663642800000|2022-09-20 03:00:00|1893.5|1887.5|1892.5|1886.5|1895|1889|1891.3|1885.3|50
1663646400000|2022-09-20 04:00:00|1892.3|1886.3|1892.8|1886.8|1892.8|1886.8|1890.5|1884.5|35
1663650000000|2022-09-20 05:00:00|1892.5|1886.5|1889.3|1883.3|1892.8|1886.8|1889.3|1883.3|80
1663653600000|2022-09-20 06:00:00|1889.5|1883.5|1885.8|1879.8|1891|1885|1885|1879|167
1663657200000|2022-09-20 07:00:00|1885.4|1879.4|1893.6|1887.6|1894.6|1888.6|1885.1|1879.1|286
1663660800000|2022-09-20 08:00:00|1894.1|1888.1|1891.6|1885.6|1897.9|1891.9|1887.6|1881.6|246
1663664400000|2022-09-20 09:00:00|1891.9|1885.9|1892.4|1886.4|1894.4|1888.4|1891.4|1885.4|191
1663668000000|2022-09-20 10:00:00|1892.1|1886.1|1893.4|1887.4|1894.6|1888.6|1891.4|1885.4|81
1663671600000|2022-09-20 11:00:00|1893.1|1887.1|1904.6|1898.6|1905.1|1899.1|1892.9|1886.9|262
1663675200000|2022-09-20 12:00:00|1904.9|1898.9|1897.9|1891.9|1905.4|1899.4|1896.9|1890.9|360
1663678800000|2022-09-20 13:00:00|1898.1|1892.1|1892.4|1886.4|1900.1|1894.1|1889.1|1883.1|312
1663682400000|2022-09-20 14:00:00|1892.1|1886.1|1891.1|1885.1|1896.4|1890.4|1887.9|1881.9|329
1663686000000|2022-09-20 15:00:00|1891.6|1885.6|1882.6|1876.6|1892.6|1886.6|1880.1|1874.1|434
1663689600000|2022-09-20 16:00:00|1882.4|1876.4|1880.9|1874.9|1883.1|1877.1|1879.6|1873.6|235
1663693200000|2022-09-20 17:00:00|1880.6|1874.6|1878.8|1860|1881.1|1875.1|1870.3|1859|625
1663718400000|2022-09-21 00:00:00|1871.8|1865.8|1882.3|1876.3|1882.5|1876.5|1871.8|1865.8|90
1663722000000|2022-09-21 01:00:00|1882|1876|1881.8|1875.8|1885|1879|1880|1874|173
1663725600000|2022-09-21 02:00:00|1882|1876|1882|1876|1883.8|1877.8|1879.5|1873.5|191
1663729200000|2022-09-21 03:00:00|1882.3|1876.3|1878.5|1872.5|1882.3|1876.3|1877.5|1871.5|126
1663732800000|2022-09-21 04:00:00|1878.3|1872.3|1877.5|1871.5|1879.8|1873.8|1877.5|1871.5|52
1663736400000|2022-09-21 05:00:00|1877.8|1871.8|1880|1874|1883.8|1877.8|1877.5|1871.5|139
1663740000000|2022-09-21 06:00:00|1879.8|1873.8|1878.4|1872.4|1880.3|1874.3|1876.3|1870.3|280
1663743600000|2022-09-21 07:00:00|1877.6|1871.6|1873.9|1867.9|1877.6|1871.6|1866.5|1860.5|340
1663747200000|2022-09-21 08:00:00|1874.4|1868.4|1869.6|1863.6|1874.4|1868.4|1866.4|1860.4|262
1663750800000|2022-09-21 09:00:00|1869.9|1863.9|1870.6|1864.6|1873.9|1867.9|1868.1|1862.1|194
1663754400000|2022-09-21 10:00:00|1870.1|1864.1|1869.9|1863.9|1871.9|1865.9|1867.4|1861.4|177
1663758000000|2022-09-21 11:00:00|1870.1|1864.1|1868.4|1862.4|1871.1|1865.1|1865.9|1859.9|228
1663761600000|2022-09-21 12:00:00|1868.6|1862.6|1869.4|1863.4|1874.4|1868.4|1865.9|1859.9|330
1663765200000|2022-09-21 13:00:00|1869.6|1863.6|1867.9|1861.9|1879.9|1873.9|1866.4|1860.4|693
1663768800000|2022-09-21 14:00:00|1868.1|1862.1|1859.6|1853.6|1869.6|1863.6|1857.6|1851.6|401
1663772400000|2022-09-21 15:00:00|1859.4|1853.4|1850.4|1844.4|1859.6|1853.6|1836.9|1830.9|770
1663776000000|2022-09-21 16:00:00|1850.9|1844.9|1853.5|1847.5|1854.4|1848.4|1850.4|1844.4|291
1663779600000|2022-09-21 17:00:00|1853.6|1847.6|1859.5|1840.8|1861.5|1854.1|1852.3|1840.8|320
1663804800000|2022-09-22 00:00:00|1856.6|1850.6|1847.8|1841.8|1856.9|1850.9|1847.5|1841.5|62
1663808400000|2022-09-22 01:00:00|1848.3|1842.3|1853.8|1847.8|1853.8|1847.8|1846.5|1840.5|322
1663812000000|2022-09-22 02:00:00|1853.5|1847.5|1855.5|1849.5|1856.5|1850.5|1850.8|1844.8|114
1663815600000|2022-09-22 03:00:00|1855.8|1849.8|1859|1853|1859.3|1853.3|1854.3|1848.3|36
1663819200000|2022-09-22 04:00:00|1859.3|1853.3|1860|1854|1861.9|1855.9|1859.3|1853.3|9
1663822800000|2022-09-22 05:00:00|1859.8|1853.8|1857.3|1851.3|1864.5|1858.5|1857.3|1851.3|57
1663826400000|2022-09-22 06:00:00|1857|1851|1853.9|1847.9|1857.8|1851.8|1851.3|1845.3|161
1663830000000|2022-09-22 07:00:00|1853.4|1847.4|1864.1|1858.1|1876.1|1870.1|1853.1|1847.1|599
1663833600000|2022-09-22 08:00:00|1863.9|1857.9|1888.1|1882.1|1899.1|1893.1|1863.9|1857.9|743
1663837200000|2022-09-22 09:00:00|1887.9|1881.9|1886.4|1880.4|1890.1|1884.1|1883.1|1877.1|235
1663840800000|2022-09-22 10:00:00|1886.6|1880.6|1890.1|1884.1|1891.1|1885.1|1886.6|1880.6|85
1663844400000|2022-09-22 11:00:00|1890.4|1884.4|1890.9|1884.9|1898.4|1892.4|1884.4|1878.4|462
1663848000000|2022-09-22 12:00:00|1891.1|1885.1|1879.6|1873.6|1895.6|1889.6|1878.9|1872.9|499
1663851600000|2022-09-22 13:00:00|1879.9|1873.9|1870.4|1864.4|1880.1|1874.1|1864.1|1858.1|508
1663855200000|2022-09-22 14:00:00|1870.6|1864.6|1860.1|1854.1|1879.5|1873.5|1858.9|1852.9|486
1663858800000|2022-09-22 15:00:00|1860.4|1854.4|1862.9|1856.9|1865.8|1859.8|1848.9|1842.9|758
1663862400000|2022-09-22 16:00:00|1862.6|1856.6|1867.9|1861.9|1868.9|1862.9|1862.6|1856.6|270
1663866000000|2022-09-22 17:00:00|1867.4|1861.4|1865.8|1847|1867.5|1861.5|1857.5|1845.3|221
1663891200000|2022-09-23 00:00:00|1856.4|1850.4|1861.3|1855.3|1862|1856|1854.9|1848.9|60
1663894800000|2022-09-23 01:00:00|1861.5|1855.5|1858.3|1852.3|1861.5|1855.5|1854.8|1848.8|443
1663898400000|2022-09-23 02:00:00|1858|1852|1855.5|1849.5|1859.8|1853.8|1855.3|1849.3|79
1663902000000|2022-09-23 03:00:00|1855.3|1849.3|1855.8|1849.8|1858.4|1852.4|1855.3|1849.3|123
1663905600000|2022-09-23 04:00:00|1856|1850|1856.3|1850.3|1857.3|1851.3|1855.8|1849.8|77
1663909200000|2022-09-23 05:00:00|1855.8|1849.8|1853.5|1847.5|1856.8|1850.8|1853.5|1847.5|112
1663912800000|2022-09-23 06:00:00|1853.8|1847.8|1845.8|1839.8|1855.3|1849.3|1845.8|1839.8|173
1663916400000|2022-09-23 07:00:00|1845.6|1839.6|1836.4|1830.4|1845.6|1839.6|1834.6|1828.6|546
1663920000000|2022-09-23 08:00:00|1836.1|1830.1|1834.4|1828.4|1849|1843|1832.9|1826.9|417
1663923600000|2022-09-23 09:00:00|1834.6|1828.6|1837.6|1831.6|1841.9|1835.9|1833.9|1827.9|261
1663927200000|2022-09-23 10:00:00|1837.9|1831.9|1830.6|1824.6|1838.9|1832.9|1829.9|1823.9|250
1663930800000|2022-09-23 11:00:00|1830.4|1824.4|1827.1|1821.1|1836.9|1830.9|1822.6|1816.6|568
1663934400000|2022-09-23 12:00:00|1826.9|1820.9|1820.6|1814.6|1827.4|1821.4|1818.9|1812.9|480
1663938000000|2022-09-23 13:00:00|1820.4|1814.4|1829.4|1823.4|1831.4|1825.4|1818.9|1812.9|772
1663941600000|2022-09-23 14:00:00|1829.1|1823.1|1813.6|1807.6|1829.1|1823.1|1813.4|1807.4|416
1663945200000|2022-09-23 15:00:00|1813.1|1807.1|1807.1|1801.1|1813.9|1807.9|1804.1|1798.1|643
1663948800000|2022-09-23 16:00:00|1808.1|1802.1|1804|1798|1808.1|1802.1|1803.4|1797.4|380
1663952400000|2022-09-23 17:00:00|1803.9|1797.9|1809|1790.3|1809|1799.1|1799.5|1787.8|571
1664150400000|2022-09-26 00:00:00|1808.8|1790|1806.8|1800.8|1818.3|1812.3|1805.3|1790|180
1664154000000|2022-09-26 01:00:00|1806.5|1800.5|1806.5|1800.5|1810.5|1804.5|1805|1799|404
1664157600000|2022-09-26 02:00:00|1807|1801|1807.5|1801.5|1812|1806|1805.8|1799.8|197
1664161200000|2022-09-26 03:00:00|1807.3|1801.3|1807.5|1801.5|1811.8|1805.8|1806.5|1800.5|226
1664164800000|2022-09-26 04:00:00|1807.8|1801.8|1806|1800|1807.8|1801.8|1805.8|1799.8|77
1664168400000|2022-09-26 05:00:00|1806.3|1800.3|1801|1795|1806.3|1800.3|1800.3|1794.3|115
1664172000000|2022-09-26 06:00:00|1800.8|1794.8|1801.3|1795.3|1808.3|1802.3|1800|1794|250
1664175600000|2022-09-26 07:00:00|1801|1795|1809.1|1803.1|1825.9|1819.9|1799.9|1793.9|689
1664179200000|2022-09-26 08:00:00|1809.4|1803.4|1798.6|1792.6|1810.9|1804.9|1794.9|1788.9|470
1664182800000|2022-09-26 09:00:00|1798.9|1792.9|1801.9|1795.9|1803.4|1797.4|1791.1|1785.1|295
1664186400000|2022-09-26 10:00:00|1802.1|1796.1|1792.4|1786.4|1805.9|1799.9|1791.1|1785.1|331
1664190000000|2022-09-26 11:00:00|1792.1|1786.1|1790.9|1784.9|1793.4|1787.4|1788.1|1782.1|339
1664193600000|2022-09-26 12:00:00|1790.6|1784.6|1780.5|1774.5|1791.6|1785.6|1776.9|1770.9|825
1664197200000|2022-09-26 13:00:00|1780.3|1774.3|1793.6|1787.6|1797.1|1791.1|1779.6|1773.6|977
1664200800000|2022-09-26 14:00:00|1793.4|1787.4|1771.6|1765.6|1793.4|1787.4|1765.4|1759.4|710
1664204400000|2022-09-26 15:00:00|1771.9|1765.9|1758.6|1752.6|1773.6|1767.6|1754.4|1748.4|800
1664208000000|2022-09-26 16:00:00|1758.9|1752.9|1759|1753|1761.8|1755.8|1755.1|1749.1|287
1664211600000|2022-09-26 17:00:00|1758.8|1752.8|1760|1741.3|1760|1752.8|1751.8|1740.3|295
1664236800000|2022-09-27 00:00:00|1760.1|1754.1|1765.8|1759.8|1765.8|1759.8|1759.6|1753.6|175
1664240400000|2022-09-27 01:00:00|1766|1760|1761.5|1755.5|1769.6|1763.6|1758.9|1752.9|478
1664244000000|2022-09-27 02:00:00|1761.3|1755.3|1762.5|1756.5|1764.5|1758.5|1757.8|1751.8|205
1664247600000|2022-09-27 03:00:00|1762.3|1756.3|1764.3|1758.3|1764.8|1758.8|1756.8|1750.8|314
1664251200000|2022-09-27 04:00:00|1764.5|1758.5|1764.3|1758.3|1765.3|1759.3|1764|1758|21
1664254800000|2022-09-27 05:00:00|1764|1758|1771.3|1765.3|1772|1766|1764|1758|190
1664258400000|2022-09-27 06:00:00|1771.5|1765.5|1760.1|1754.1|1772.3|1766.3|1758.3|1752.3|443
1664262000000|2022-09-27 07:00:00|1759.5|1753.5|1766.8|1760.8|1770.6|1764.6|1756.1|1750.1|443
1664265600000|2022-09-27 08:00:00|1766.6|1760.6|1769.6|1763.6|1770.6|1764.6|1763.4|1757.4|269
1664269200000|2022-09-27 09:00:00|1769.9|1763.9|1765.6|1759.6|1771.1|1765.1|1765.4|1759.4|204
1664272800000|2022-09-27 10:00:00|1765.9|1759.9|1766.6|1760.6|1766.9|1760.9|1764.9|1758.9|146
1664276400000|2022-09-27 11:00:00|1766.4|1760.4|1769.1|1763.1|1771.4|1765.4|1765.4|1759.4|261
1664280000000|2022-09-27 12:00:00|1768.9|1762.9|1769.1|1763.1|1771.1|1765.1|1765.9|1759.9|342
1664283600000|2022-09-27 13:00:00|1768.9|1762.9|1760.6|1754.6|1770.4|1764.4|1760.6|1754.6|884
1664287200000|2022-09-27 14:00:00|1760.4|1754.4|1758.6|1752.6|1765.6|1759.6|1753.5|1747.5|664
1664290800000|2022-09-27 15:00:00|1758.9|1752.9|1761.1|1755.1|1763.1|1757.1|1749.4|1743.4|598
1664294400000|2022-09-27 16:00:00|1760.9|1754.9|1759.9|1753.9|1762.4|1756.4|1758.4|1752.4|511
1664298000000|2022-09-27 17:00:00|1759.6|1753.6|1766.5|1747.8|1766.5|1754|1758.4|1746.8|277
1664323200000|2022-09-28 00:00:00|1763.9|1757.9|1780|1774|1795.6|1789.6|1763.9|1757.9|321
1664326800000|2022-09-28 01:00:00|1780.3|1774.3|1771.3|1765.3|1780.3|1774.3|1767.5|1761.5|345
1664330400000|2022-09-28 02:00:00|1770|1764|1765.5|1759.5|1773|1767|1765|1759|263
1664334000000|2022-09-28 03:00:00|1765.3|1759.3|1775.5|1769.5|1776|1770|1765.3|1759.3|298
1664337600000|2022-09-28 04:00:00|1775.8|1769.8|1778.3|1772.3|1781.3|1775.3|1775.5|1769.5|427
1664341200000|2022-09-28 05:00:00|1778|1772|1778|1772|1780.3|1774.3|1769.8|1763.8|330
1664344800000|2022-09-28 06:00:00|1777.8|1771.8|1777.6|1771.6|1785.8|1779.8|1775.8|1769.8|309
1664348400000|2022-09-28 07:00:00|1778.4|1772.4|1769.9|1763.9|1780.1|1774.1|1758.6|1752.6|548
1664352000000|2022-09-28 08:00:00|1770.1|1764.1|1772.1|1766.1|1783.1|1777.1|1765.9|1759.9|483
1664355600000|2022-09-28 09:00:00|1771.9|1765.9|1767.9|1761.9|1773.9|1767.9|1763.1|1757.1|252
1664359200000|2022-09-28 10:00:00|1767.6|1761.6|1777.9|1771.9|1781.6|1775.6|1763.6|1757.6|581
1664362800000|2022-09-28 11:00:00|1777.6|1771.6|1779.9|1773.9|1788.6|1782.6|1775.5|1769.5|558
1664366400000|2022-09-28 12:00:00|1780.1|1774.1|1795.1|1789.1|1800.6|1794.6|1778.9|1772.9|680
1664370000000|2022-09-28 13:00:00|1795.4|1789.4|1842.6|1836.6|1848.1|1842.1|1790.1|1784.1|1578
1664373600000|2022-09-28 14:00:00|1842.9|1836.9|1835.1|1829.1|1847.6|1841.6|1831.4|1825.4|885
1664377200000|2022-09-28 15:00:00|1835.6|1829.6|1842.4|1836.4|1846.6|1840.6|1832.6|1826.6|698
1664380800000|2022-09-28 16:00:00|1842.6|1836.6|1844.4|1838.4|1846.8|1840.8|1840.6|1834.6|421
1664384400000|2022-09-28 17:00:00|1844.6|1838.6|1854|1835.3|1854|1841.3|1844.6|1834.8|257
1664409600000|2022-09-29 00:00:00|1844.5|1838.5|1844|1838|1848.8|1842.8|1839.5|1833.5|131
1664413200000|2022-09-29 01:00:00|1843.8|1837.8|1838.8|1832.8|1850.5|1844.5|1838.8|1832.8|528
1664416800000|2022-09-29 02:00:00|1839|1833|1836.5|1830.5|1839|1833|1832.3|1826.3|170
1664420400000|2022-09-29 03:00:00|1836|1830|1842|1836|1842.3|1836.3|1835.8|1829.8|148
1664424000000|2022-09-29 04:00:00|1842.3|1836.3|1839|1833|1843|1837|1838.8|1832.8|83
1664427600000|2022-09-29 05:00:00|1839.5|1833.5|1832.3|1826.3|1841.5|1835.5|1830|1824|151
1664431200000|2022-09-29 06:00:00|1832.5|1826.5|1829.3|1823.3|1842.3|1836.3|1828.1|1822.1|341
1664434800000|2022-09-29 07:00:00|1829.5|1823.5|1826.5|1820.5|1838.3|1832.3|1813.1|1807.1|606
1664438400000|2022-09-29 08:00:00|1826.6|1820.6|1822.9|1816.9|1833.8|1827.8|1822.4|1816.4|360
1664442000000|2022-09-29 09:00:00|1823.1|1817.1|1844.1|1838.1|1846.5|1840.5|1822.9|1816.9|631
1664445600000|2022-09-29 10:00:00|1845.1|1839.1|1833.9|1827.9|1847.1|1841.1|1826.1|1820.1|538
1664449200000|2022-09-29 11:00:00|1834.1|1828.1|1861.6|1855.6|1868.1|1862.1|1833.4|1827.4|733
1664452800000|2022-09-29 12:00:00|1861.9|1855.9|1854.9|1848.9|1875.1|1869.1|1852.6|1846.6|862
1664456400000|2022-09-29 13:00:00|1855.1|1849.1|1860.6|1854.6|1864.4|1858.4|1850.1|1844.1|768
1664460000000|2022-09-29 14:00:00|1860.4|1854.4|1875.4|1869.4|1877.4|1871.4|1854.4|1848.4|751
1664463600000|2022-09-29 15:00:00|1875.9|1869.9|1877.4|1871.4|1894.9|1888.9|1868.4|1862.4|965
1664467200000|2022-09-29 16:00:00|1877.1|1871.1|1864.9|1858.9|1878.4|1872.4|1864|1858|841
1664470800000|2022-09-29 17:00:00|1865.5|1859.5|1883.3|1864.5|1885|1873.5|1863.3|1857.3|424
1664496000000|2022-09-30 00:00:00|1877.3|1871.3|1880.5|1874.5|1880.5|1874.5|1872.6|1866.6|129
1664499600000|2022-09-30 01:00:00|1880.3|1874.3|1881|1875|1881.8|1875.8|1875|1869|513
1664503200000|2022-09-30 02:00:00|1880.8|1874.8|1878.5|1872.5|1881|1875|1875|1869|170
1664506800000|2022-09-30 03:00:00|1878.8|1872.8|1879.8|1873.8|1881|1875|1877.8|1871.8|161
1664510400000|2022-09-30 04:00:00|1880|1874|1880.8|1874.8|1881|1875|1879|1873|172
1664514000000|2022-09-30 05:00:00|1880.5|1874.5|1890.3|1884.3|1890.3|1884.3|1874.8|1868.8|103
1664517600000|2022-09-30 06:00:00|1890.5|1884.5|1889.6|1883.6|1895|1889|1880.5|1874.5|260
1664521200000|2022-09-30 07:00:00|1889.4|1883.4|1885.4|1879.4|1889.4|1883.4|1870.9|1864.9|520
1664524800000|2022-09-30 08:00:00|1885.9|1879.9|1897.6|1891.6|1901.4|1895.4|1885.4|1879.4|394
1664528400000|2022-09-30 09:00:00|1897.9|1891.9|1897.9|1891.9|1900.6|1894.6|1892.6|1886.6|340
1664532000000|2022-09-30 10:00:00|1897.6|1891.6|1893.9|1887.9|1898.4|1892.4|1888.4|1882.4|385
1664535600000|2022-09-30 11:00:00|1894.1|1888.1|1886.4|1880.4|1896.4|1890.4|1883.4|1877.4|478
1664539200000|2022-09-30 12:00:00|1886.6|1880.6|1880.1|1874.1|1889.6|1883.6|1873.9|1867.9|747
1664542800000|2022-09-30 13:00:00|1879.9|1873.9|1898.4|1892.4|1901.1|1895.1|1864.9|1858.9|1149
1664546400000|2022-09-30 14:00:00|1897.9|1891.9|1918.4|1912.4|1918.9|1912.9|1897.6|1891.6|799
1664550000000|2022-09-30 15:00:00|1918.6|1912.6|1889.9|1883.9|1920.6|1914.6|1878.6|1872.6|1031
1664553600000|2022-09-30 16:00:00|1889.6|1883.6|1890.4|1884.4|1893.6|1887.6|1886.6|1880.6|822
1664557200000|2022-09-30 17:00:00|1889.9|1883.9|1893.3|1874.5|1893.3|1884.8|1885.5|1872.5|484
1664755200000|2022-10-03 00:00:00|1895.5|1889.5|1886.8|1880.8|1895.5|1889.5|1886.8|1880.8|59
1664758800000|2022-10-03 01:00:00|1886.5|1880.5|1894.8|1888.8|1895|1889|1886.3|1880.3|66
1664762400000|2022-10-03 02:00:00|1894.5|1888.5|1894.5|1888.5|1899.8|1893.8|1893.5|1887.5|150
1664766000000|2022-10-03 03:00:00|1894.3|1888.3|1890.3|1884.3|1894.3|1888.3|1889.3|1883.3|86
1664769600000|2022-10-03 04:00:00|1890|1884|1891|1885|1892.3|1886.3|1890|1884|39
1664773200000|2022-10-03 05:00:00|1890.8|1884.8|1893.3|1887.3|1895|1889|1888.5|1882.5|70
1664776800000|2022-10-03 06:00:00|1893|1887|1882.4|1876.4|1893.8|1887.8|1875.5|1869.5|179
1664780400000|2022-10-03 07:00:00|1881.5|1875.5|1880.1|1874.1|1887.6|1881.6|1876.5|1870.5|432
1664784000000|2022-10-03 08:00:00|1879.9|1873.9|1866.6|1860.6|1879.9|1873.9|1864.6|1858.6|382
1664787600000|2022-10-03 09:00:00|1866.9|1860.9|1865.9|1859.9|1868.6|1862.6|1859.9|1853.9|355
1664791200000|2022-10-03 10:00:00|1865.6|1859.6|1871.1|1865.1|1873.1|1867.1|1864.1|1858.1|331
1664794800000|2022-10-03 11:00:00|1870.9|1864.9|1868.4|1862.4|1879.9|1873.9|1868|1862|500
1664798400000|2022-10-03 12:00:00|1868.1|1862.1|1879.1|1873.1|1881.6|1875.6|1864|1858|432
1664802000000|2022-10-03 13:00:00|1878.9|1872.9|1886.4|1880.4|1895.6|1889.6|1868.4|1862.4|764
1664805600000|2022-10-03 14:00:00|1886.6|1880.6|1895.6|1889.6|1899.6|1893.6|1886.6|1880.6|849
1664809200000|2022-10-03 15:00:00|1895.1|1889.1|1862.9|1856.9|1895.1|1889.1|1854.6|1848.6|871
1664812800000|2022-10-03 16:00:00|1862.6|1856.6|1859.8|1853.8|1864.4|1858.4|1857.9|1851.9|693
1664816400000|2022-10-03 17:00:00|1859.9|1853.9|1866|1847.3|1867|1856.6|1858.5|1846.3|291
1664841600000|2022-10-04 00:00:00|1862.9|1856.9|1861.3|1855.3|1864|1858|1860.1|1854.1|177
1664845200000|2022-10-04 01:00:00|1861.5|1855.5|1859|1853|1861.8|1855.8|1859|1853|40
1664848800000|2022-10-04 02:00:00|1860|1854|1862.3|1856.3|1862.5|1856.5|1858.8|1852.8|131
1664852400000|2022-10-04 03:00:00|1862.5|1856.5|1865.8|1859.8|1866|1860|1861.5|1855.5|85
1664856000000|2022-10-04 04:00:00|1866.3|1860.3|1863|1857|1867.5|1861.5|1862.5|1856.5|115
1664859600000|2022-10-04 05:00:00|1863.3|1857.3|1864.5|1858.5|1867.3|1861.3|1861.8|1855.8|101
1664863200000|2022-10-04 06:00:00|1864.3|1858.3|1877.4|1871.4|1880.4|1874.4|1864.3|1858.3|183
1664866800000|2022-10-04 07:00:00|1877.9|1871.9|1885.4|1879.4|1893.4|1887.4|1877.9|1871.9|565
1664870400000|2022-10-04 08:00:00|1885.1|1879.1|1872.4|1866.4|1887.9|1881.9|1869.6|1863.6|517
1664874000000|2022-10-04 09:00:00|1872.6|1866.6|1879.9|1873.9|1881.1|1875.1|1866.6|1860.6|387
1664877600000|2022-10-04 10:00:00|1879.6|1873.6|1880.4|1874.4|1884.6|1878.6|1878.9|1872.9|280
1664881200000|2022-10-04 11:00:00|1880.6|1874.6|1882.1|1876.1|1883.6|1877.6|1878.1|1872.1|241
1664884800000|2022-10-04 12:00:00|1882.4|1876.4|1895.6|1889.6|1904|1898|1882.1|1876.1|526
1664888400000|2022-10-04 13:00:00|1896.4|1890.4|1918.1|1912.1|1923.1|1917.1|1896.4|1890.4|627
1664892000000|2022-10-04 14:00:00|1918.4|1912.4|1923.4|1917.4|1942|1936|1918.4|1912.4|926
1664895600000|2022-10-04 15:00:00|1923.6|1917.6|1942.4|1936.4|1951.4|1945.4|1923.6|1917.6|733
1664899200000|2022-10-04 16:00:00|1942.1|1936.1|1947.6|1941.6|1949|1943|1939.9|1933.9|427
1664902800000|2022-10-04 17:00:00|1947.4|1941.4|1951|1932.3|1951|1944|1940.5|1932.3|422
1664928000000|2022-10-05 00:00:00|1943.8|1937.8|1944.5|1938.5|1945.6|1939.6|1941|1935|128
1664931600000|2022-10-05 01:00:00|1944.8|1938.8|1948|1942|1948.8|1942.8|1944.8|1938.8|69
1664935200000|2022-10-05 02:00:00|1948.5|1942.5|1947.8|1941.8|1950.5|1944.5|1946.8|1940.8|89
1664938800000|2022-10-05 03:00:00|1948.3|1942.3|1953.5|1947.5|1953.5|1947.5|1947.8|1941.8|123
1664942400000|2022-10-05 04:00:00|1953.8|1947.8|1952|1946|1954|1948|1950.8|1944.8|79
1664946000000|2022-10-05 05:00:00|1952.3|1946.3|1960.5|1954.5|1960.8|1954.8|1952.3|1946.3|74
1664949600000|2022-10-05 06:00:00|1960.8|1954.8|1952.9|1946.9|1972.4|1966.4|1946.1|1940.1|277
1664953200000|2022-10-05 07:00:00|1953.9|1947.9|1959.8|1953.8|1972.9|1966.9|1953.9|1947.9|763
1664956800000|2022-10-05 08:00:00|1959.4|1953.4|1957.9|1951.9|1962.6|1956.6|1940.9|1934.9|684
1664960400000|2022-10-05 09:00:00|1957.6|1951.6|1953.6|1947.6|1962.9|1956.9|1948.8|1942.8|490
1664964000000|2022-10-05 10:00:00|1953.9|1947.9|1953.9|1947.9|1958.4|1952.4|1949.9|1943.9|306
1664967600000|2022-10-05 11:00:00|1953.6|1947.6|1954.9|1948.9|1959.9|1953.9|1939.9|1933.9|587
1664971200000|2022-10-05 12:00:00|1955.1|1949.1|1969.6|1963.6|1970.9|1964.9|1955.1|1949.1|564
1664974800000|2022-10-05 13:00:00|1969.9|1963.9|1995.9|1989.9|2007.4|2001.4|1968.4|1962.4|677
1664978400000|2022-10-05 14:00:00|1995.1|1989.1|2024.4|2018.4|2026.9|2020.9|1980.4|1974.4|1037
1664982000000|2022-10-05 15:00:00|2024.9|2018.9|2037.9|2031.9|2044.4|2038.4|2016.4|2010.4|1032
1664985600000|2022-10-05 16:00:00|2037.6|2031.6|2038.9|2032.9|2039.6|2033.6|2033.4|2027.4|314
1664989200000|2022-10-05 17:00:00|2038.6|2032.6|2045|2026.3|2048|2036.3|2037.4|2026.3|246
1665014400000|2022-10-06 00:00:00|2043.9|2037.9|2052.3|2046.3|2061.6|2055.6|2039.4|2033.4|195
1665018000000|2022-10-06 01:00:00|2052.8|2046.8|2052.3|2046.3|2054.5|2048.5|2050.3|2044.3|100
1665021600000|2022-10-06 02:00:00|2052.5|2046.5|2057.3|2051.3|2057.3|2051.3|2051.3|2045.3|64
1665025200000|2022-10-06 03:00:00|2057.5|2051.5|2056|2050|2057.5|2051.5|2054.5|2048.5|87
1665028800000|2022-10-06 04:00:00|2056.3|2050.3|2057.3|2051.3|2064.3|2058.3|2056.3|2050.3|96
1665032400000|2022-10-06 05:00:00|2057|2051|2069.3|2063.3|2070.8|2064.8|2051.3|2045.3|134
1665036000000|2022-10-06 06:00:00|2069|2063|2086.1|2080.1|2090.6|2084.6|2067|2061|275
1665039600000|2022-10-06 07:00:00|2085.6|2079.6|2086.6|2080.6|2090.3|2084.3|2072.6|2066.6|616
1665043200000|2022-10-06 08:00:00|2086.9|2080.9|2092.6|2086.6|2095.9|2089.9|2081.1|2075.1|810
1665046800000|2022-10-06 09:00:00|2092.4|2086.4|2085.9|2079.9|2094.6|2088.6|2082.9|2076.9|494
1665050400000|2022-10-06 10:00:00|2086.1|2080.1|2063.9|2057.9|2088.9|2082.9|2054.4|2048.4|1064
1665054000000|2022-10-06 11:00:00|2064.1|2058.1|2029.9|2023.9|2067.4|2061.4|2024.4|2018.4|1195
1665057600000|2022-10-06 12:00:00|2029.6|2023.6|2063.6|2057.6|2067.4|2061.4|2027.9|2021.9|812
1665061200000|2022-10-06 13:00:00|2061.9|2055.9|2059.9|2053.9|2077.1|2071.1|2043.4|2037.4|972
1665064800000|2022-10-06 14:00:00|2059.1|2053.1|2067.6|2061.6|2076.4|2070.4|2053.6|2047.6|830
1665068400000|2022-10-06 15:00:00|2067.9|2061.9|2039.1|2033.1|2081.1|2075.1|2039.1|2033.1|997
1665072000000|2022-10-06 16:00:00|2038.1|2032.1|2043.5|2037.5|2052.9|2046.9|2037.1|2031.1|511
1665075600000|2022-10-06 17:00:00|2044|2038|2033.5|2014.8|2044|2038|2027.5|2014.8|416
1665100800000|2022-10-07 00:00:00|2034.1|2028.1|2038.5|2032.5|2040.3|2034.3|2032|2026|156
1665104400000|2022-10-07 01:00:00|2038.3|2032.3|2037|2031|2038.3|2032.3|2034.5|2028.5|85
1665108000000|2022-10-07 02:00:00|2037.3|2031.3|2041.5|2035.5|2042|2036|2035.5|2029.5|60
1665111600000|2022-10-07 03:00:00|2041.8|2035.8|2042|2036|2044|2038|2041.3|2035.3|204
1665115200000|2022-10-07 04:00:00|2041|2035|2041.3|2035.3|2043.5|2037.5|2038.5|2032.5|110
1665118800000|2022-10-07 05:00:00|2040.5|2034.5|2045.3|2039.3|2045.5|2039.5|2039.3|2033.3|165
1665122400000|2022-10-07 06:00:00|2045.5|2039.5|2049.4|2043.4|2053.8|2047.8|2043.5|2037.5|322
1665126000000|2022-10-07 07:00:00|2049.6|2043.6|2042.9|2036.9|2053.1|2047.1|2034.4|2028.4|608
1665129600000|2022-10-07 08:00:00|2043.1|2037.1|2060.6|2054.6|2070.6|2064.6|2043.1|2037.1|581
1665133200000|2022-10-07 09:00:00|2060.9|2054.9|2061.5|2055.5|2062.9|2056.9|2056.3|2050.3|333
1665136800000|2022-10-07 10:00:00|2061.3|2055.3|2057.8|2051.8|2062.8|2056.8|2056.3|2050.3|309
1665140400000|2022-10-07 11:00:00|2058|2052|2058|2052|2058.8|2052.8|2047.3|2041.3|279
1665144000000|2022-10-07 12:00:00|2057.8|2051.8|2046.8|2040.8|2060.5|2054.5|2041|2035|612
1665147600000|2022-10-07 13:00:00|2046.5|2040.5|2054.5|2048.5|2063.3|2057.3|2045.5|2039.5|620
1665151200000|2022-10-07 14:00:00|2054.3|2048.3|2066|2060|2067.3|2061.3|2046|2040|573
1665154800000|2022-10-07 15:00:00|2066.5|2060.5|2055.5|2049.5|2075.3|2069.3|2055|2049|600
1665158400000|2022-10-07 16:00:00|2055.8|2049.8|2051.9|2045.9|2058.3|2052.3|2046.1|2040.1|540
1665162000000|2022-10-07 17:00:00|2050.8|2044.8|2048.3|2028.3|2051.3|2044.8|2043.6|2028.3|346
1665360000000|2022-10-10 00:00:00|2034.3|2029.5|2028.5|2022.5|2034.5|2029.5|2027.8|2021.8|225
1665363600000|2022-10-10 01:00:00|2028.1|2022.1|1997|1991|2038.5|2032.5|1974|1968|812
1665367200000|2022-10-10 02:00:00|1996.8|1990.8|1992.8|1986.8|1999.5|1993|1991.3|1983.5|157
1665370800000|2022-10-10 03:00:00|1992.5|1986.5|1994.5|1988.5|1998.8|1992.8|1990.5|1984.5|136
1665374400000|2022-10-10 04:00:00|1994.8|1988.8|1990|1984|1996.8|1990.8|1989.8|1983.8|75
1665378000000|2022-10-10 05:00:00|1990.5|1984.5|2004.5|1998.5|2009.3|2003.3|1990.5|1984.5|182
1665381600000|2022-10-10 06:00:00|2004.3|1998.3|2022|2016|2033.5|2027.5|2003.5|1997.5|268
1665385200000|2022-10-10 07:00:00|2022.1|2016.1|2035.3|2029.3|2038.8|2032.8|2022.1|2016.1|377
1665388800000|2022-10-10 08:00:00|2035.5|2029.5|2031|2025|2046.8|2040.8|2022|2016|457
1665392400000|2022-10-10 09:00:00|2031.3|2025.3|2054|2048|2056.3|2050.3|2028.5|2022.5|404
1665396000000|2022-10-10 10:00:00|2054.3|2048.3|2052.5|2046.5|2056.5|2050.5|2046.3|2040.3|220
1665399600000|2022-10-10 11:00:00|2052.8|2046.8|2050.5|2044.5|2062.8|2056.8|2047|2041|390
1665403200000|2022-10-10 12:00:00|2049.8|2043.8|2061.8|2055.8|2068.3|2062.3|2048.3|2042.3|455
1665406800000|2022-10-10 13:00:00|2062|2056|2018.3|2012.3|2064.8|2058.8|2015|2009|945
1665410400000|2022-10-10 14:00:00|2018.5|2012.5|2018|2012|2025.3|2019.3|2012.5|2006.5|618
1665414000000|2022-10-10 15:00:00|2017.8|2011.8|1986|1980|2018|2012|1978.8|1972.8|574
1665417600000|2022-10-10 16:00:00|1986.5|1980.5|1972.6|1966.6|1991.8|1985.8|1970.1|1964.1|84
1665421200000|2022-10-10 17:00:00|1971.9|1965.9|1983.5|1964.8|1983.5|1968.6|1969.9|1960.8|70
1665446400000|2022-10-11 00:00:00|1982.8|1976.8|1985.3|1979.3|1985.5|1979.5|1978.3|1972.3|108
1665450000000|2022-10-11 01:00:00|1985|1979|1988.3|1982.3|1989.3|1983.3|1984.3|1978.3|312
1665453600000|2022-10-11 02:00:00|1988.8|1982.8|1988.8|1982.8|1989|1983|1983.8|1977.8|330
1665457200000|2022-10-11 03:00:00|1989.3|1983.3|1989.5|1983.5|1992.3|1986.3|1987.8|1981.8|145
1665460800000|2022-10-11 04:00:00|1989.8|1983.8|1988.3|1982.3|1991|1985|1988.3|1982.3|129
1665464400000|2022-10-11 05:00:00|1987.3|1981.3|1992|1986|1992|1986|1985.5|1979.5|193
1665468000000|2022-10-11 06:00:00|1992.3|1986.3|1989|1983|1996|1990|1986.5|1980.5|231
1665471600000|2022-10-11 07:00:00|1989.3|1983.3|1977.8|1971.8|1991.8|1985.8|1975.5|1969.5|494
1665475200000|2022-10-11 08:00:00|1977.5|1971.5|1987|1981|1990|1984|1974|1968|467
1665478800000|2022-10-11 09:00:00|1986.8|1980.8|1976|1970|1989.8|1983.8|1975.3|1969.3|328
1665482400000|2022-10-11 10:00:00|1975.5|1969.5|1973.8|1967.8|1979|1973|1969|1963|304
1665486000000|2022-10-11 11:00:00|1974|1968|1996|1990|1997.3|1991.3|1974|1968|427
1665489600000|2022-10-11 12:00:00|1995.8|1989.8|1989.9|1983.9|2001.8|1995.8|1989|1983|386
1665493200000|2022-10-11 13:00:00|1990.1|1984.1|1992.1|1986.1|1993.5|1987.5|1983.6|1977.6|532
1665496800000|2022-10-11 14:00:00|1991.9|1985.9|2007.4|2001.4|2010.1|2004.1|1987.6|1981.6|606
1665500400000|2022-10-11 15:00:00|2007.6|2001.6|2020.6|2014.6|2026.6|2020.6|2007.4|2001.4|561
1665504000000|2022-10-11 16:00:00|2020.4|2014.4|2025.5|2019.5|2026.6|2020.6|2015.6|2009.6|320
1665507600000|2022-10-11 17:00:00|2025.8|2019.8|2036.8|2018|2041|2028.4|2024.5|2018|331
1665532800000|2022-10-12 00:00:00|2016.1|2010.1|2020.8|2014.8|2021.3|2015.3|2012.3|2006.3|149
1665536400000|2022-10-12 01:00:00|2020.5|2014.5|2018|2012|2022|2016|2011.3|2005.3|395
1665540000000|2022-10-12 02:00:00|2017.8|2011.8|2017|2011|2018.3|2012.3|2011.5|2005.5|152
1665543600000|2022-10-12 03:00:00|2016.8|2010.8|2016.8|2010.8|2018.3|2012.3|2015.3|2009.3|85
1665547200000|2022-10-12 04:00:00|2017|2011|2017.5|2011.5|2024.8|2018.8|2015.5|2009.5|175
1665550800000|2022-10-12 05:00:00|2017.8|2011.8|2026|2020|2026|2020|2016|2010|171
1665554400000|2022-10-12 06:00:00|2026.8|2020.8|2030.9|2024.9|2037.3|2031.3|2023.8|2017.8|301
1665558000000|2022-10-12 07:00:00|2031.4|2025.4|2016.9|2010.9|2032.4|2026.4|2011.9|2005.9|600
1665561600000|2022-10-12 08:00:00|2017.1|2011.1|2012.1|2006.1|2025.9|2019.9|2008.9|2002.9|395
1665565200000|2022-10-12 09:00:00|2012.4|2006.4|2019.4|2013.4|2022.1|2016.1|2009.4|2003.4|285
1665568800000|2022-10-12 10:00:00|2019.1|2013.1|2018.9|2012.9|2021.6|2015.6|2011.9|2005.9|208
1665572400000|2022-10-12 11:00:00|2019.1|2013.1|2028.6|2022.6|2031.9|2025.9|2018.9|2012.9|287
1665576000000|2022-10-12 12:00:00|2028.9|2022.9|2029.9|2023.9|2033.1|2027.1|2028.1|2022.1|382
1665579600000|2022-10-12 13:00:00|2029.6|2023.6|2031.4|2025.4|2037.6|2031.6|2026.5|2020.5|663
1665583200000|2022-10-12 14:00:00|2031.1|2025.1|2030.9|2024.9|2033.6|2027.6|2012.6|2006.6|568
1665586800000|2022-10-12 15:00:00|2030.6|2024.6|2040.6|2034.6|2043.1|2037.1|2025.9|2019.9|598
1665590400000|2022-10-12 16:00:00|2040.9|2034.9|2044.4|2038.4|2044.6|2038.6|2036.1|2030.1|287
1665594000000|2022-10-12 17:00:00|2044.6|2038.6|2053.8|2035|2056.3|2042.9|2043.9|2035|204
1665619200000|2022-10-13 00:00:00|2035|2029|2043.8|2037.8|2043.8|2037.8|2032.8|2026.8|102
1665622800000|2022-10-13 01:00:00|2044|2038|2035.5|2029.5|2044|2038|2034.5|2028.5|130
1665626400000|2022-10-13 02:00:00|2035.8|2029.8|2034.5|2028.5|2036|2030|2032|2026|135
1665630000000|2022-10-13 03:00:00|2034.3|2028.3|2038.5|2032.5|2039.3|2033.3|2032.5|2026.5|103
1665633600000|2022-10-13 04:00:00|2038.8|2032.8|2040.3|2034.3|2040.8|2034.8|2038|2032|39
1665637200000|2022-10-13 05:00:00|2040|2034|2040.8|2034.8|2044.3|2038.3|2035.5|2029.5|195
1665640800000|2022-10-13 06:00:00|2040|2034|2034.3|2028.3|2043.5|2037.5|2032.8|2026.8|240
1665644400000|2022-10-13 07:00:00|2034.5|2028.5|2043.5|2037.5|2045.3|2039.3|2025.8|2019.8|387
1665648000000|2022-10-13 08:00:00|2043.8|2037.8|2038.5|2032.5|2046.8|2040.8|2032.8|2026.8|369
1665651600000|2022-10-13 09:00:00|2038.8|2032.8|2034.5|2028.5|2040.8|2034.8|2032.3|2026.3|254
1665655200000|2022-10-13 10:00:00|2034.3|2028.3|2030.5|2024.5|2034.3|2028.3|2026.3|2020.3|210
1665658800000|2022-10-13 11:00:00|2030.3|2024.3|2024|2018|2033|2027|2021.3|2015.3|406
1665662400000|2022-10-13 12:00:00|2023.8|2017.8|2012.8|2006.8|2027|2021|1995.3|1989.3|1012
1665666000000|2022-10-13 13:00:00|2009.8|2003.8|2017.3|2011.3|2022.8|2016.8|2007.5|2001.5|851
1665669600000|2022-10-13 14:00:00|2017|2011|2024|2018|2026|2020|1999.8|1993.8|767
1665673200000|2022-10-13 15:00:00|2023.8|2017.8|2042.3|2036.3|2051.8|2045.8|2021.5|2015.5|980
1665676800000|2022-10-13 16:00:00|2041.8|2035.8|2043.1|2037.1|2044.8|2038.8|2036|2030|362
1665680400000|2022-10-13 17:00:00|2042.1|2036.1|2052.8|2034|2052.8|2039.9|2039.4|2033.4|181
1665705600000|2022-10-14 00:00:00|2043.8|2037.8|2033.5|2027.5|2043.8|2037.8|2032.3|2026.3|118
1665709200000|2022-10-14 01:00:00|2033.3|2027.3|2046|2040|2047|2041|2032.8|2026.8|336
1665712800000|2022-10-14 02:00:00|2045.5|2039.5|2043.3|2037.3|2047.3|2041.3|2042|2036|252
1665716400000|2022-10-14 03:00:00|2043|2037|2040|2034|2044.8|2038.8|2039.8|2033.8|224
1665720000000|2022-10-14 04:00:00|2039.8|2033.8|2037.3|2031.3|2039.8|2033.8|2036|2030|84
1665723600000|2022-10-14 05:00:00|2037|2031|2043.8|2037.8|2045.8|2039.8|2036.5|2030.5|178
1665727200000|2022-10-14 06:00:00|2042.5|2036.5|2041.3|2035.3|2046|2040|2039.5|2033.5|212
1665730800000|2022-10-14 07:00:00|2041|2035|2048.5|2042.5|2049.5|2043.5|2039|2033|356
1665734400000|2022-10-14 08:00:00|2048|2042|2030.5|2024.5|2049|2043|2019.8|2013.8|441
1665738000000|2022-10-14 09:00:00|2030.3|2024.3|2037|2031|2041.8|2035.8|2028.3|2022.3|334
1665741600000|2022-10-14 10:00:00|2036.8|2030.8|2035.5|2029.5|2042|2036|2033.3|2027.3|321
1665745200000|2022-10-14 11:00:00|2035.8|2029.8|2018.8|2012.8|2041|2035|2018.3|2012.3|364
1665748800000|2022-10-14 12:00:00|2018.3|2012.3|2040|2034|2043.3|2037.3|2015.8|2009.8|532
1665752400000|2022-10-14 13:00:00|2039.8|2033.8|2036.3|2030.3|2046.8|2040.8|2032.3|2026.3|655
1665756000000|2022-10-14 14:00:00|2036|2030|2046.3|2040.3|2050.8|2044.8|2026.8|2020.8|688
1665759600000|2022-10-14 15:00:00|2046.5|2040.5|2026.5|2020.5|2051.8|2045.8|2026.5|2020.5|591
1665763200000|2022-10-14 16:00:00|2026.3|2020.3|2039.6|2033.6|2039.9|2033.9|2023.8|2017.8|515
1665766800000|2022-10-14 17:00:00|2038.4|2032.4|2046.3|2027.5|2046.8|2034.4|2036.1|2026.5|150
1665964800000|2022-10-17 00:00:00|2031|2025|2036|2030|2036.3|2030.3|2031|2025|94
1665968400000|2022-10-17 01:00:00|2035.8|2029.8|2034.8|2028.8|2036.8|2030.8|2029|2023|276
1665972000000|2022-10-17 02:00:00|2035|2029|2031.8|2025.8|2036|2030|2030.8|2024.8|121
1665975600000|2022-10-17 03:00:00|2031.5|2025.5|2032.8|2026.8|2032.8|2026.8|2029.5|2023.5|100
1665979200000|2022-10-17 04:00:00|2032.5|2026.5|2031.8|2025.8|2032.8|2026.8|2031.5|2025.5|64
1665982800000|2022-10-17 05:00:00|2031.5|2025.5|2026.5|2020.5|2031.5|2025.5|2026|2020|186
1665986400000|2022-10-17 06:00:00|2026.8|2020.8|2034.3|2028.3|2042|2036|2021.5|2015.5|282
1665990000000|2022-10-17 07:00:00|2034|2028|2032.5|2026.5|2046.5|2040.5|2030.8|2024.8|461
1665993600000|2022-10-17 08:00:00|2032.8|2026.8|2036|2030|2037.5|2031.5|2024.5|2018.5|367
1665997200000|2022-10-17 09:00:00|2036.3|2030.3|2033.3|2027.3|2037|2031|2029.5|2023.5|242
1666000800000|2022-10-17 10:00:00|2033|2027|2022.5|2016.5|2036|2030|2020.3|2014.3|272
1666004400000|2022-10-17 11:00:00|2022.3|2016.3|2036.3|2030.3|2036.3|2030.3|2019.5|2013.5|367
1666008000000|2022-10-17 12:00:00|2036.5|2030.5|2030.8|2024.8|2038|2032|2028.3|2022.3|381
1666011600000|2022-10-17 13:00:00|2031|2025|2036.3|2030.3|2037.4|2031.4|2025.3|2019.3|675
1666015200000|2022-10-17 14:00:00|2036.5|2030.5|2039|2033|2048.8|2042.8|2034.8|2028.8|675
1666018800000|2022-10-17 15:00:00|2038.5|2032.5|2039.5|2033.5|2044|2038|2025|2019|562
1666022400000|2022-10-17 16:00:00|2039|2033|2041.1|2035.1|2042.1|2036.1|2035.5|2029.5|184
1666026000000|2022-10-17 17:00:00|2040.9|2034.9|2047|2028.3|2047.3|2036.4|2039.9|2028.3|169
1666051200000|2022-10-18 00:00:00|2036.5|2030.5|2041|2035|2041.5|2035.5|2034|2028|248
1666054800000|2022-10-18 01:00:00|2040.8|2034.8|2037.8|2031.8|2041.3|2035.3|2036.8|2030.8|250
1666058400000|2022-10-18 02:00:00|2037.5|2031.5|2039|2033|2040|2034|2033.8|2027.8|291
1666062000000|2022-10-18 03:00:00|2039.3|2033.3|2042|2036|2043.3|2037.3|2037.8|2031.8|986
1666065600000|2022-10-18 04:00:00|2042.3|2036.3|2044|2038|2044.5|2038.5|2041.8|2035.8|168
1666069200000|2022-10-18 05:00:00|2044.3|2038.3|2043.8|2037.8|2046|2040|2042.5|2036.5|211
1666072800000|2022-10-18 06:00:00|2044|2038|2041|2035|2044.3|2038.3|2038.3|2032.3|233
1666076400000|2022-10-18 07:00:00|2040.8|2034.8|2050.1|2044.1|2056.5|2050.5|2040|2034|396
1666080000000|2022-10-18 08:00:00|2049.6|2043.6|2022.4|2016.4|2051.6|2045.6|2021.6|2015.6|355
1666083600000|2022-10-18 09:00:00|2022.1|2016.1|2027.6|2021.6|2032.1|2026.1|2018.9|2012.9|328
1666087200000|2022-10-18 10:00:00|2027.9|2021.9|2021.4|2015.4|2031.9|2025.9|2019.1|2013.1|230
1666090800000|2022-10-18 11:00:00|2021.1|2015.1|2018.6|2012.6|2026.4|2020.4|2016.6|2010.6|258
1666094400000|2022-10-18 12:00:00|2018.4|2012.4|2022.9|2016.9|2024.4|2018.4|2014.4|2008.4|308
1666098000000|2022-10-18 13:00:00|2022.6|2016.6|2005.6|1999.6|2025.4|2019.4|2005.4|1999.4|602
1666101600000|2022-10-18 14:00:00|2005.4|1999.4|2017.1|2011.1|2022.4|2016.4|1993.9|1987.9|552
1666105200000|2022-10-18 15:00:00|2017|2011|2022.9|2016.9|2023.9|2017.9|2009.4|2003.4|642
1666108800000|2022-10-18 16:00:00|2022.6|2016.6|2018.8|2012.8|2023.4|2017.4|2016.4|2010.4|368
1666112400000|2022-10-18 17:00:00|2018.6|2012.6|2030.8|2012|2030.8|2019.1|2018.6|2012|212
1666137600000|2022-10-19 00:00:00|2023.1|2017.1|2028.5|2022.5|2030.3|2024.3|2022.5|2016.5|110
1666141200000|2022-10-19 01:00:00|2028.3|2022.3|2029.3|2023.3|2032|2026|2022.9|2016.9|214
1666144800000|2022-10-19 02:00:00|2029.5|2023.5|2026.3|2020.3|2029.8|2023.8|2025.3|2019.3|116
1666148400000|2022-10-19 03:00:00|2025.8|2019.8|2022.3|2016.3|2026|2020|2020.8|2014.8|111
1666152000000|2022-10-19 04:00:00|2022|2016|2021|2015|2022|2016|2020.5|2014.5|35
1666155600000|2022-10-19 05:00:00|2021.3|2015.3|2008.4|2002.4|2021.5|2015.5|2008.3|2002.3|171
1666159200000|2022-10-19 06:00:00|2008.6|2002.6|2006.1|2000.1|2012|2006|2002|1996|311
1666162800000|2022-10-19 07:00:00|2005.9|1999.9|1999.1|1993.1|2007.6|2001.6|1979.5|1973.5|524
1666166400000|2022-10-19 08:00:00|1998.9|1992.9|1989.6|1983.6|1999.6|1993.6|1988.4|1982.4|303
1666170000000|2022-10-19 09:00:00|1988.9|1982.9|1991.9|1985.9|1992.9|1986.9|1986.6|1980.6|218
1666173600000|2022-10-19 10:00:00|1991.6|1985.6|1981.4|1975.4|1991.6|1985.6|1978.1|1972.1|257
1666177200000|2022-10-19 11:00:00|1981.6|1975.6|1980.9|1974.9|1988.1|1982.1|1974.9|1968.9|366
1666180800000|2022-10-19 12:00:00|1981.1|1975.1|1980.6|1974.6|1982.6|1976.6|1975.6|1969.6|342
1666184400000|2022-10-19 13:00:00|1980.9|1974.9|1968.4|1962.4|1985.6|1979.6|1964.3|1958.3|522
1666188000000|2022-10-19 14:00:00|1968.6|1962.6|1981.6|1975.6|1987.4|1981.4|1968.6|1962.6|439
1666191600000|2022-10-19 15:00:00|1981.9|1975.9|1988.6|1982.6|1995.9|1989.9|1974.9|1968.9|518
1666195200000|2022-10-19 16:00:00|1988.4|1982.4|1985.1|1979.1|1992.9|1986.9|1982.1|1976.1|230
1666198800000|2022-10-19 17:00:00|1985|1979|2001|1982.3|2001.8|1988.1|1984.5|1978.5|344
1666224000000|2022-10-20 00:00:00|1995.5|1989.5|1990.5|1984.5|1996.4|1990.4|1989.4|1983.4|192
1666227600000|2022-10-20 01:00:00|1990.8|1984.8|1985.3|1979.3|1991|1985|1985|1979|458
1666231200000|2022-10-20 02:00:00|1985.5|1979.5|1987.3|1981.3|1988.5|1982.5|1984.3|1978.3|312
1666234800000|2022-10-20 03:00:00|1987|1981|1982.8|1976.8|1988.3|1982.3|1981.8|1975.8|154
1666238400000|2022-10-20 04:00:00|1983|1977|1991.8|1985.8|1993.3|1987.3|1982.5|1976.5|153
1666242000000|2022-10-20 05:00:00|1991.5|1985.5|1987|1981|1997.8|1991.8|1985.3|1979.3|218
1666245600000|2022-10-20 06:00:00|1986.8|1980.8|1979.6|1973.6|1986.8|1980.8|1976.4|1970.4|324
1666249200000|2022-10-20 07:00:00|1979.9|1973.9|1972.9|1966.9|1983.9|1977.9|1961.9|1955.9|496
1666252800000|2022-10-20 08:00:00|1973.1|1967.1|1957.4|1951.4|1976.1|1970.1|1955.6|1949.6|351
1666256400000|2022-10-20 09:00:00|1957.1|1951.1|1961.4|1955.4|1968.1|1962.1|1957.1|1951.1|256
1666260000000|2022-10-20 10:00:00|1960.4|1954.4|1953.9|1947.9|1961.1|1955.1|1953.6|1947.6|227
1666263600000|2022-10-20 11:00:00|1952.9|1946.9|1954.4|1948.4|1960.6|1954.6|1952.9|1946.9|286
1666267200000|2022-10-20 12:00:00|1954.1|1948.1|1951.9|1945.9|1955.5|1949.5|1945.6|1939.6|528
1666270800000|2022-10-20 13:00:00|1951.6|1945.6|1971.9|1965.9|1971.9|1965.9|1949.6|1943.6|870
1666274400000|2022-10-20 14:00:00|1971.6|1965.6|1969.6|1963.6|1979.4|1973.4|1964.6|1958.6|372
1666278000000|2022-10-20 15:00:00|1969.1|1963.1|1971.9|1965.9|1984.6|1978.6|1967.6|1961.6|599
1666281600000|2022-10-20 16:00:00|1971.6|1965.6|1970.1|1964.1|1975.9|1969.9|1969.1|1963.1|1030
1666285200000|2022-10-20 17:00:00|1970|1964|1985|1966.3|1985.5|1972.8|1969.9|1963.9|332
1666310400000|2022-10-21 00:00:00|1963.1|1957.1|1967.5|1961.5|1969.3|1963.3|1963.1|1957.1|312
1666314000000|2022-10-21 01:00:00|1965|1959|1959|1953|1965|1959|1953.8|1947.8|304
1666317600000|2022-10-21 02:00:00|1959.3|1953.3|1958.5|1952.5|1960.3|1954.3|1956|1950|198
1666321200000|2022-10-21 03:00:00|1958.8|1952.8|1954|1948|1958.8|1952.8|1953.8|1947.8|138
1666324800000|2022-10-21 04:00:00|1953.8|1947.8|1954.8|1948.8|1958.3|1952.3|1953.8|1947.8|208
1666328400000|2022-10-21 05:00:00|1954.5|1948.5|1940.8|1934.8|1954.5|1948.5|1940.5|1934.5|293
1666332000000|2022-10-21 06:00:00|1940.5|1934.5|1946.6|1940.6|1949.5|1943.5|1935|1929|340
1666335600000|2022-10-21 07:00:00|1945.9|1939.9|1935.9|1929.9|1951.4|1945.4|1934.6|1928.6|590
1666339200000|2022-10-21 08:00:00|1936.1|1930.1|1922.9|1916.9|1941.1|1935.1|1919.6|1913.6|387
1666342800000|2022-10-21 09:00:00|1923.1|1917.1|1917.6|1911.6|1926.4|1920.4|1916.9|1910.9|345
1666346400000|2022-10-21 10:00:00|1917.4|1911.4|1921.6|1915.6|1924.3|1918.3|1911.9|1905.9|275
1666350000000|2022-10-21 11:00:00|1921.9|1915.9|1909.6|1903.6|1922.1|1916.1|1908.1|1902.1|468
1666353600000|2022-10-21 12:00:00|1909.4|1903.4|1905.3|1899.3|1909.4|1903.4|1892.1|1886.1|713
1666357200000|2022-10-21 13:00:00|1905|1899|1909.9|1903.9|1913.3|1907.3|1891.6|1885.6|1937
1666360800000|2022-10-21 14:00:00|1910.1|1904.1|1893.1|1887.1|1916.1|1910.1|1888.1|1882.1|1006
1666364400000|2022-10-21 15:00:00|1894.1|1888.1|1892.6|1886.6|1904.8|1898.8|1888.6|1882.6|1176
1666368000000|2022-10-21 16:00:00|1892.9|1886.9|1910.1|1904.1|1918.1|1912.1|1892.9|1886.9|769
1666371600000|2022-10-21 17:00:00|1909.9|1903.9|1911.8|1893|1915.8|1909.8|1900.5|1889.3|475
1666569600000|2022-10-24 00:00:00|1912.5|1892.8|1901.8|1895.8|1912.5|1900.9|1900.8|1892.8|283
1666573200000|2022-10-24 01:00:00|1901.5|1895.5|1900.5|1894.5|1904.1|1898.1|1893.6|1887.6|621
1666576800000|2022-10-24 02:00:00|1900.3|1894.3|1906|1900|1907|1901|1898.8|1892.8|367
1666580400000|2022-10-24 03:00:00|1906.3|1900.3|1908.5|1902.5|1908.5|1902.5|1903.8|1897.8|312
1666584000000|2022-10-24 04:00:00|1908.8|1902.8|1914|1908|1915.5|1909.5|1908.8|1902.8|156
1666587600000|2022-10-24 05:00:00|1913.8|1907.8|1908|1902|1914.3|1908.3|1904.3|1898.3|363
1666591200000|2022-10-24 06:00:00|1908.3|1902.3|1930.9|1924.9|1931.1|1925.1|1908|1902|357
1666594800000|2022-10-24 07:00:00|1931.1|1925.1|1924.4|1918.4|1937.8|1931.8|1913.9|1907.9|594
1666598400000|2022-10-24 08:00:00|1924.1|1918.1|1914.9|1908.9|1924.1|1918.1|1907.1|1901.1|492
1666602000000|2022-10-24 09:00:00|1914.6|1908.6|1916.4|1910.4|1921.4|1915.4|1911.4|1905.4|272
1666605600000|2022-10-24 10:00:00|1917.1|1911.1|1914.4|1908.4|1917.9|1911.9|1912.6|1906.6|263
1666609200000|2022-10-24 11:00:00|1914.1|1908.1|1916.4|1910.4|1917.9|1911.9|1912.9|1906.9|320
1666612800000|2022-10-24 12:00:00|1916.6|1910.6|1915.6|1909.6|1917.9|1911.9|1910.6|1904.6|360
1666616400000|2022-10-24 13:00:00|1915.9|1909.9|1926.9|1920.9|1927.9|1921.9|1910.4|1904.4|820
1666620000000|2022-10-24 14:00:00|1927.1|1921.1|1894.6|1888.6|1927.6|1921.6|1894.6|1888.6|691
1666623600000|2022-10-24 15:00:00|1895.4|1889.4|1900.6|1894.6|1902.4|1896.4|1887.6|1881.6|659
1666627200000|2022-10-24 16:00:00|1900.4|1894.4|1896.1|1890.1|1901.1|1895.1|1894.6|1888.6|397
1666630800000|2022-10-24 17:00:00|1895.9|1889.9|1905.8|1887|1905.8|1895.3|1895.9|1883.8|449
1666656000000|2022-10-25 00:00:00|1894.9|1888.9|1901|1895|1901.5|1895.5|1892.6|1886.6|232
1666659600000|2022-10-25 01:00:00|1900.5|1894.5|1892.3|1886.3|1901.3|1895.3|1891.4|1885.4|728
1666663200000|2022-10-25 02:00:00|1892|1886|1892.8|1886.8|1894|1888|1891.5|1885.5|158
1666666800000|2022-10-25 03:00:00|1892.5|1886.5|1892.5|1886.5|1895.5|1889.5|1892|1886|227
1666670400000|2022-10-25 04:00:00|1892.3|1886.3|1897|1891|1897.8|1891.8|1892|1886|105
1666674000000|2022-10-25 05:00:00|1897.3|1891.3|1892.3|1886.3|1897.3|1891.3|1888|1882|259
1666677600000|2022-10-25 06:00:00|1891.8|1885.8|1898.4|1892.4|1901.5|1895.5|1891.5|1885.5|203
1666681200000|2022-10-25 07:00:00|1898.8|1892.8|1881.3|1875.3|1899.1|1893.1|1879.4|1873.4|402
1666684800000|2022-10-25 08:00:00|1881.5|1875.5|1904.4|1898.4|1906.9|1900.9|1877.9|1871.9|358
1666688400000|2022-10-25 09:00:00|1904.6|1898.6|1898.1|1892.1|1909.1|1903.1|1895.6|1889.6|317
1666692000000|2022-10-25 10:00:00|1898.9|1892.9|1889.9|1883.9|1899.1|1893.1|1887.4|1881.4|305
1666695600000|2022-10-25 11:00:00|1889.6|1883.6|1880.1|1874.1|1890.9|1884.9|1877.9|1871.9|384
1666699200000|2022-10-25 12:00:00|1880.4|1874.4|1882.4|1876.4|1884.9|1878.9|1876.9|1870.9|489
1666702800000|2022-10-25 13:00:00|1882.6|1876.6|1883.6|1877.6|1889.9|1883.9|1879.4|1873.4|835
1666706400000|2022-10-25 14:00:00|1883.9|1877.9|1883.1|1877.1|1892.4|1886.4|1882.6|1876.6|403
1666710000000|2022-10-25 15:00:00|1883.6|1877.6|1871.9|1865.9|1884.6|1878.6|1870.1|1864.1|621
1666713600000|2022-10-25 16:00:00|1872.1|1866.1|1870.4|1864.4|1879.9|1873.9|1869.4|1863.4|353
1666717200000|2022-10-25 17:00:00|1870.5|1864.5|1874.3|1855.5|1874.3|1864.9|1866.1|1853.8|288
1666742400000|2022-10-26 00:00:00|1870.6|1864.6|1868.8|1862.8|1870.9|1864.9|1865.9|1859.9|353
1666746000000|2022-10-26 01:00:00|1869|1863|1868|1862|1869.3|1863.3|1863.3|1857.3|535
1666749600000|2022-10-26 02:00:00|1868.3|1862.3|1869.8|1863.8|1869.8|1863.8|1868|1862|218
1666753200000|2022-10-26 03:00:00|1869.5|1863.5|1870.3|1864.3|1873.3|1867.3|1869.3|1863.3|313
1666756800000|2022-10-26 04:00:00|1870|1864|1872.5|1866.5|1873.3|1867.3|1870|1864|110
1666760400000|2022-10-26 05:00:00|1872.3|1866.3|1871.5|1865.5|1872.3|1866.3|1868.8|1862.8|237
1666764000000|2022-10-26 06:00:00|1871.3|1865.3|1889.1|1883.1|1889.6|1883.6|1871.3|1865.3|363
1666767600000|2022-10-26 07:00:00|1889.4|1883.4|1899.4|1893.4|1900.6|1894.6|1883.6|1877.6|395
1666771200000|2022-10-26 08:00:00|1899.1|1893.1|1881.6|1875.6|1902.6|1896.6|1878.9|1872.9|461
1666774800000|2022-10-26 09:00:00|1881.9|1875.9|1884.9|1878.9|1895.4|1889.4|1881.6|1875.6|402
1666778400000|2022-10-26 10:00:00|1885.1|1879.1|1884.4|1878.4|1888.4|1882.4|1882.6|1876.6|299
1666782000000|2022-10-26 11:00:00|1884.1|1878.1|1888.9|1882.9|1900.4|1894.4|1881.4|1875.4|664
1666785600000|2022-10-26 12:00:00|1888.6|1882.6|1887.9|1881.9|1893.4|1887.4|1884.6|1878.6|522
1666789200000|2022-10-26 13:00:00|1888.4|1882.4|1890.9|1884.9|1896.9|1890.9|1883.1|1877.1|653
1666792800000|2022-10-26 14:00:00|1891.4|1885.4|1903.4|1897.4|1904.9|1898.9|1888.6|1882.6|753
1666796400000|2022-10-26 15:00:00|1903.6|1897.6|1900.9|1894.9|1904.6|1898.6|1890.6|1884.6|548
1666800000000|2022-10-26 16:00:00|1900.1|1894.1|1892.4|1886.4|1901.9|1895.9|1891.4|1885.4|504
1666803600000|2022-10-26 17:00:00|1892.1|1886.1|1899.3|1880.5|1899.3|1887.5|1891.3|1878.8|584
1666828800000|2022-10-27 00:00:00|1893.9|1887.9|1896.8|1890.8|1896.8|1890.8|1891.8|1885.8|217
1666832400000|2022-10-27 01:00:00|1897|1891|1893.8|1887.8|1900.5|1894.5|1893.5|1887.5|366
1666836000000|2022-10-27 02:00:00|1893.5|1887.5|1893.3|1887.3|1895.3|1889.3|1889.3|1883.3|201
1666839600000|2022-10-27 03:00:00|1893.5|1887.5|1896.5|1890.5|1899.5|1893.5|1893.3|1887.3|226
1666843200000|2022-10-27 04:00:00|1896.3|1890.3|1896.3|1890.3|1896.5|1890.5|1893.8|1887.8|152
1666846800000|2022-10-27 05:00:00|1896.5|1890.5|1896.3|1890.3|1900.8|1894.8|1894|1888|309
1666850400000|2022-10-27 06:00:00|1896|1890|1887.9|1881.9|1896.5|1890.5|1887.1|1881.1|409
1666854000000|2022-10-27 07:00:00|1887.6|1881.6|1911.1|1905.1|1917.4|1911.4|1887.6|1881.6|550
1666857600000|2022-10-27 08:00:00|1911.4|1905.4|1897.6|1891.6|1911.9|1905.9|1896.4|1890.4|472
1666861200000|2022-10-27 09:00:00|1897.4|1891.4|1891.6|1885.6|1900.4|1894.4|1890.4|1884.4|254
1666864800000|2022-10-27 10:00:00|1891.9|1885.9|1890.9|1884.9|1898.1|1892.1|1889.1|1883.1|312
1666868400000|2022-10-27 11:00:00|1891.1|1885.1|1884.4|1878.4|1896.4|1890.4|1878.6|1872.6|444
1666872000000|2022-10-27 12:00:00|1884.6|1878.6|1890.1|1884.1|1891.4|1885.4|1874.9|1868.9|927
1666875600000|2022-10-27 13:00:00|1890.4|1884.4|1883.4|1877.4|1890.4|1884.4|1876.4|1870.4|724
1666879200000|2022-10-27 14:00:00|1883.6|1877.6|1875.9|1869.9|1887.6|1881.6|1875.4|1869.4|536
1666882800000|2022-10-27 15:00:00|1875.1|1869.1|1861.6|1855.6|1875.1|1869.1|1857.1|1851.1|660
1666886400000|2022-10-27 16:00:00|1861.4|1855.4|1860.5|1854.5|1863.9|1857.9|1860.4|1854.4|351
1666890000000|2022-10-27 17:00:00|1860.8|1854.8|1868.5|1849.8|1868.5|1856.8|1860.3|1848|204
1666915200000|2022-10-28 00:00:00|1864|1858|1869.5|1863.5|1869.8|1863.8|1863.4|1857.4|191
1666918800000|2022-10-28 01:00:00|1869|1863|1867.8|1861.8|1869|1863|1863.5|1857.5|315
1666922400000|2022-10-28 02:00:00|1867.5|1861.5|1863|1857|1867.5|1861.5|1861.8|1855.8|410
1666926000000|2022-10-28 03:00:00|1862.8|1856.8|1860.8|1854.8|1864.5|1858.5|1860.5|1854.5|383
1666929600000|2022-10-28 04:00:00|1861|1855|1861.3|1855.3|1862.3|1856.3|1860.8|1854.8|33
1666933200000|2022-10-28 05:00:00|1861|1855|1861.8|1855.8|1863.5|1857.5|1857|1851|134
1666936800000|2022-10-28 06:00:00|1861.5|1855.5|1857.1|1851.1|1864.3|1858.3|1855|1849|377
1666940400000|2022-10-28 07:00:00|1857.4|1851.4|1859.9|1853.9|1863.4|1857.4|1846.9|1840.9|335
1666944000000|2022-10-28 08:00:00|1859.6|1853.6|1887.1|1881.1|1887.6|1881.6|1855.9|1849.9|449
1666947600000|2022-10-28 09:00:00|1886.9|1880.9|1933.1|1927.1|1946.3|1940.3|1878.4|1872.4|493
1666951200000|2022-10-28 10:00:00|1932.9|1926.9|1960.4|1954.4|1967.1|1961.1|1932.1|1926.1|581
1666954800000|2022-10-28 11:00:00|1960.1|1954.1|1933.9|1927.9|1960.1|1954.1|1924.9|1918.9|787
1666958400000|2022-10-28 12:00:00|1934.1|1928.1|1955.6|1949.6|1969.3|1963.3|1933.4|1927.4|1325
1666962000000|2022-10-28 13:00:00|1955.9|1949.9|1990.4|1984.4|1991.6|1985.6|1953|1947|1470
1666965600000|2022-10-28 14:00:00|1990.1|1984.1|1982.1|1976.1|2021.5|2015.5|1972.4|1966.4|1193
1666969200000|2022-10-28 15:00:00|1981.6|1975.6|1990.4|1984.4|1999.6|1993.6|1974.1|1968.1|929
1666972800000|2022-10-28 16:00:00|1989.9|1983.9|1991.5|1985.5|1993.9|1987.9|1989.9|1983.9|216
1666976400000|2022-10-28 17:00:00|1991.1|1985.1|2000.5|1981.8|2000.5|1988.8|1991|1981|412
1667178000000|2022-10-31 01:00:00|1994.8|1983.5|1991.8|1980.5|2000.5|1989.3|1975.5|1964.3|299
1667181600000|2022-10-31 02:00:00|1992|1980.8|2008.3|1997|2011|1999.8|1991.8|1980.5|283
1667185200000|2022-10-31 03:00:00|2007.8|1996.5|2005.5|1994.3|2009.3|1998|2003.3|1992|151
1667188800000|2022-10-31 04:00:00|2005.3|1994|2008.3|1997|2008.3|1997|2004|1992.8|30
1667192400000|2022-10-31 05:00:00|2007.8|1996.5|2001.5|1990.3|2014.3|2003|2001.3|1990|189
1667196000000|2022-10-31 06:00:00|2002|1990.8|1995.3|1984|2004.8|1993.5|1992.5|1981.3|97
1667199600000|2022-10-31 07:00:00|1995.8|1984.5|1986.9|1980.9|1998.8|1987.5|1986.9|1980|95
1667203200000|2022-10-31 08:00:00|1986.4|1980.4|1985.1|1979.1|1987.4|1981.4|1967.6|1961.6|371
1667206800000|2022-10-31 09:00:00|1984.9|1978.9|2017.6|2011.6|2020.1|2014.1|1982.9|1976.9|557
1667210400000|2022-10-31 10:00:00|2017.9|2011.9|2015.6|2009.6|2020.1|2014.1|2007.6|2001.6|557
1667214000000|2022-10-31 11:00:00|2015.4|2009.4|1990.4|1984.4|2016.4|2010.4|1982.9|1976.9|426
1667217600000|2022-10-31 12:00:00|1990.6|1984.6|1964.6|1958.6|1994.1|1988.1|1958.6|1952.6|457
1667221200000|2022-10-31 13:00:00|1964.4|1958.4|1968.6|1962.6|1974.4|1968.4|1957.6|1951.6|977
1667224800000|2022-10-31 14:00:00|1969.1|1963.1|1974.6|1968.6|1984.1|1978.1|1963.4|1957.4|833
1667228400000|2022-10-31 15:00:00|1974.4|1968.4|1977.4|1971.4|1988.1|1982.1|1971.6|1965.6|642
1667232000000|2022-10-31 16:00:00|1977.1|1971.1|1956.5|1950.5|1980.9|1974.9|1949.8|1943.8|682
1667235600000|2022-10-31 17:00:00|1956.4|1950.4|1958.9|1952.9|1961.5|1955.5|1953.1|1947.1|520
1667239200000|2022-10-31 18:00:00|1959.1|1953.1|1971.8|1953|1972.8|1961.4|1957.8|1951.8|435
1667264400000|2022-11-01 01:00:00|1962.3|1956.3|1970.5|1964.5|1972|1966|1957.5|1951.5|405
1667268000000|2022-11-01 02:00:00|1970.3|1964.3|1964|1958|1970.5|1964.5|1961|1955|314
1667271600000|2022-11-01 03:00:00|1964.3|1958.3|1952.3|1946.3|1964.3|1958.3|1952.3|1946.3|291
1667275200000|2022-11-01 04:00:00|1952|1946|1958|1952|1958|1952|1951.3|1945.3|181
1667278800000|2022-11-01 05:00:00|1958.5|1952.5|1972.3|1966.3|1972.5|1966.5|1958.5|1952.5|193
1667282400000|2022-11-01 06:00:00|1972|1966|1974|1968|1975.8|1969.8|1968.5|1962.5|157
1667286000000|2022-11-01 07:00:00|1974.5|1968.5|1969.6|1963.6|1985.5|1979.5|1966.8|1960.8|274
1667289600000|2022-11-01 08:00:00|1970.1|1964.1|1986.4|1980.4|1991.6|1985.6|1962.4|1956.4|367
1667293200000|2022-11-01 09:00:00|1986.9|1980.9|1975.4|1969.4|1987.6|1981.6|1954.4|1948.4|412
1667296800000|2022-11-01 10:00:00|1975.1|1969.1|1976.1|1970.1|1980.4|1974.4|1971.1|1965.1|223
1667300400000|2022-11-01 11:00:00|1975.9|1969.9|1961.9|1955.9|1977.9|1971.9|1955.4|1949.4|280
1667304000000|2022-11-01 12:00:00|1962.1|1956.1|2000.6|1994.6|2001.9|1995.9|1960.1|1954.1|572
1667307600000|2022-11-01 13:00:00|2000.4|1994.4|1979.1|1973.1|2001.9|1995.9|1974.1|1968.1|796
1667311200000|2022-11-01 14:00:00|1978.9|1972.9|1970.1|1964.1|1978.9|1972.9|1959.4|1953.4|748
1667314800000|2022-11-01 15:00:00|1969.9|1963.9|1979.6|1973.6|1985.1|1979.1|1964.4|1958.4|825
1667318400000|2022-11-01 16:00:00|1979.4|1973.4|1990.4|1984.4|1991.1|1985.1|1974.4|1968.4|651
1667322000000|2022-11-01 17:00:00|1990.1|1984.1|1996.6|1990.6|1997.6|1991.6|1990.1|1984.1|477
1667325600000|2022-11-01 18:00:00|1997|1991|1996.8|1978|1998.1|1992.1|1989.1|1978|218
1667350800000|2022-11-02 01:00:00|1988.8|1982.8|1987.8|1981.8|1990.8|1984.8|1984.5|1978.5|170
1667354400000|2022-11-02 02:00:00|1988|1982|1988.5|1982.5|1989.5|1983.5|1982.8|1976.8|186
1667358000000|2022-11-02 03:00:00|1988.8|1982.8|1989|1983|1990|1984|1988.8|1982.8|110
1667361600000|2022-11-02 04:00:00|1989.3|1983.3|1989.3|1983.3|1990.3|1984.3|1989|1983|67
1667365200000|2022-11-02 05:00:00|1989.8|1983.8|1988.5|1982.5|1990.3|1984.3|1988.5|1982.5|97
1667368800000|2022-11-02 06:00:00|1988.8|1982.8|1983.8|1977.8|1988.8|1982.8|1983.5|1977.5|100
1667372400000|2022-11-02 07:00:00|1983.5|1977.5|1990.4|1984.4|1990.9|1984.9|1981.8|1975.8|96
1667376000000|2022-11-02 08:00:00|1990.1|1984.1|1987.9|1981.9|1999.9|1993.9|1987.4|1981.4|323
1667379600000|2022-11-02 09:00:00|1988.4|1982.4|1980.4|1974.4|1989.1|1983.1|1974.4|1968.4|228
1667383200000|2022-11-02 10:00:00|1979.9|1973.9|1973.6|1967.6|1983.1|1977.1|1969.9|1963.9|193
1667386800000|2022-11-02 11:00:00|1973.9|1967.9|1979.6|1973.6|1980.6|1974.6|1971.4|1965.4|209
1667390400000|2022-11-02 12:00:00|1979.9|1973.9|1971|1965|1983.6|1977.6|1963.8|1957.8|552
1667394000000|2022-11-02 13:00:00|1971.3|1965.3|1968.5|1962.5|1974|1968|1961.8|1955.8|662
1667397600000|2022-11-02 14:00:00|1968.8|1962.8|1957.3|1951.3|1974.8|1968.8|1952.3|1946.3|751
1667401200000|2022-11-02 15:00:00|1957.8|1951.8|1970|1964|1977.5|1971.5|1955.3|1949.3|516
1667404800000|2022-11-02 16:00:00|1969.5|1963.5|1995.1|1989.1|1996.5|1990.5|1965.8|1959.8|865
1667408400000|2022-11-02 17:00:00|1995.4|1989.4|1997.5|1987.3|1997.5|1991.4|1992.1|1986.1|329
1667412000000|2022-11-02 18:00:00|1996.3|1986|2001|1982.3|2001|1991.4|1990.6|1981|953
1667437200000|2022-11-03 01:00:00|2000.8|1982|1988|1982|2000.8|1983|1978.8|1972.8|694
1667440800000|2022-11-03 02:00:00|1988.3|1982.3|1984.8|1978.8|1988.5|1982.5|1983|1977|145
1667444400000|2022-11-03 03:00:00|1985|1979|1984.3|1978.3|1985.5|1979.5|1979.8|1973.8|171
1667448000000|2022-11-03 04:00:00|1984|1978|1978.5|1972.5|1984.8|1978.8|1977.5|1971.5|117
1667451600000|2022-11-03 05:00:00|1978.3|1972.3|1988|1982|1988.3|1982.3|1978|1972|284
1667455200000|2022-11-03 06:00:00|1987.8|1981.8|1986|1980|1996.5|1990.5|1983|1977|256
1667458800000|2022-11-03 07:00:00|1985.5|1979.5|1982.5|1976.5|1985.5|1979.5|1970|1964|294
1667462400000|2022-11-03 08:00:00|1982.3|1976.3|1973|1967|1983.8|1977.8|1969.5|1963.5|441
1667466000000|2022-11-03 09:00:00|1974|1968|1969.5|1963.5|1975.8|1969.8|1955.5|1949.5|502
1667469600000|2022-11-03 10:00:00|1969.3|1963.3|1966.8|1960.8|1972.3|1966.3|1965.8|1959.8|204
1667473200000|2022-11-03 11:00:00|1966.3|1960.3|1972.8|1966.8|1982|1976|1966|1960|318
1667476800000|2022-11-03 12:00:00|1973|1967|1979|1973|1982|1976|1970.3|1964.3|548
1667480400000|2022-11-03 13:00:00|1979.3|1973.3|1977|1971|1992.3|1986.3|1972|1966|1006
1667484000000|2022-11-03 14:00:00|1977.3|1971.3|1993|1987|1997|1991|1976.5|1970.5|840
1667487600000|2022-11-03 15:00:00|1993.3|1987.3|1990.6|1984.6|1997|1991|1986|1980|630
1667491200000|2022-11-03 16:00:00|1990.9|1984.9|2006.5|2000.5|2006.9|2000.9|1990.9|1984.9|476
1667494800000|2022-11-03 17:00:00|2006.9|2000.9|2007|2001|2008|2002|2005.6|1999.6|379
1667498400000|2022-11-03 18:00:00|2007.1|2001.1|2017|1998.3|2017|2005.3|2006.4|1998.3|378
1667523600000|2022-11-04 01:00:00|2001.1|1995.1|2009.3|2003.3|2009.5|2003.5|1999.6|1993.6|317
1667527200000|2022-11-04 02:00:00|2009|2003|2007.8|2001.8|2011|2005|2007.3|2001.3|240
1667530800000|2022-11-04 03:00:00|2008|2002|2005|1999|2010.8|2004.8|2003.5|1997.5|428
1667534400000|2022-11-04 04:00:00|2005.3|1999.3|2009.8|2003.8|2010.3|2004.3|2004.8|1998.8|174
1667538000000|2022-11-04 05:00:00|2010|2004|2017|2011|2017.5|2011.5|2009.3|2003.3|450
1667541600000|2022-11-04 06:00:00|2016.8|2010.8|2015|2009|2019.3|2013.3|2012.5|2006.5|454
1667545200000|2022-11-04 07:00:00|2015.3|2009.3|2015.6|2009.6|2017.3|2011.3|2006.8|2000.8|431
1667548800000|2022-11-04 08:00:00|2015.4|2009.4|2003.3|1997.3|2020.4|2014.4|2003.3|1997.3|435
1667552400000|2022-11-04 09:00:00|2003.1|1997.1|2009.6|2003.6|2017.6|2011.6|1998.1|1992.1|613
1667556000000|2022-11-04 10:00:00|2009.4|2003.4|2010.9|2004.9|2022.8|2016.8|1994.6|1988.6|671
1667559600000|2022-11-04 11:00:00|2011.1|2005.1|2010.6|2004.6|2017.9|2011.9|2009.1|2003.1|467
1667563200000|2022-11-04 12:00:00|2010.4|2004.4|2019.1|2013.1|2024.6|2018.6|1998.5|1992.5|1071
1667566800000|2022-11-04 13:00:00|2018.9|2012.9|2018.9|2012.9|2028.4|2022.4|2013.1|2007.1|1090
1667570400000|2022-11-04 14:00:00|2019.1|2013.1|2041.6|2035.6|2045.6|2039.6|2016.9|2010.9|618
1667574000000|2022-11-04 15:00:00|2041.9|2035.9|2027.6|2021.6|2047.4|2041.4|2027.4|2021.4|598
1667577600000|2022-11-04 16:00:00|2027.9|2021.9|1992.9|1986.9|2028.9|2022.9|1989.6|1983.6|1503
1667581200000|2022-11-04 17:00:00|1992.8|1986.8|1991|1985|1996.1|1990.1|1985.3|1979.3|725
1667584800000|2022-11-04 18:00:00|1991.1|1985.1|1995.4|1975.4|1996.8|1985.3|1986|1975.4|725
1667782800000|2022-11-07 01:00:00|1994.3|1975.5|1980|1974|1994.3|1976.5|1965.4|1959.4|1048
1667786400000|2022-11-07 02:00:00|1979.8|1973.8|1986.8|1980.8|1986.8|1980.8|1979.8|1973.8|585
1667790000000|2022-11-07 03:00:00|1986.5|1980.5|1999|1993|1999|1993|1985.5|1979.5|360
1667793600000|2022-11-07 04:00:00|1999.3|1993.3|1997.5|1991.5|1999.3|1993.3|1997.3|1991.3|109
1667797200000|2022-11-07 05:00:00|1997.8|1991.8|1994|1988|1997.8|1991.8|1991.5|1985.5|410
1667800800000|2022-11-07 06:00:00|1993.8|1987.8|1991.6|1985.6|1996.8|1990.8|1991|1985|291
1667804400000|2022-11-07 07:00:00|1992.1|1986.1|2015.6|2009.6|2015.6|2009.6|1985|1979|404
1667808000000|2022-11-07 08:00:00|2015.8|2009.8|2016.6|2010.6|2035.9|2029.9|2010.4|2004.4|932
1667811600000|2022-11-07 09:00:00|2015.6|2009.6|2013.9|2007.9|2041.6|2035.6|2010.9|2004.9|840
1667815200000|2022-11-07 10:00:00|2013.6|2007.6|1999.6|1993.6|2016.9|2010.9|1996.4|1990.4|630
1667818800000|2022-11-07 11:00:00|1999.9|1993.9|2018.4|2012.4|2018.4|2012.4|1999.1|1993.1|482
1667822400000|2022-11-07 12:00:00|2018.9|2012.9|2008.6|2002.6|2020.4|2014.4|2004.8|1998.8|820
1667826000000|2022-11-07 13:00:00|2008.4|2002.4|2007.9|2001.9|2015.1|2009.1|1996.1|1990.1|1152
1667829600000|2022-11-07 14:00:00|2008.1|2002.1|2007.1|2001.1|2027.1|2021.1|2007.1|2001.1|1248
1667833200000|2022-11-07 15:00:00|2007.4|2001.4|2024.9|2018.9|2026.9|2020.9|2007.1|2001.1|916
1667836800000|2022-11-07 16:00:00|2025.1|2019.1|2035.1|2029.1|2043.9|2037.9|2021.4|2015.4|1016
1667840400000|2022-11-07 17:00:00|2035.4|2029.4|2044.5|2038.5|2044.5|2038.5|2033.1|2027.1|496
1667844000000|2022-11-07 18:00:00|2044.8|2038.8|2050|2031.3|2053.3|2040.6|2040.9|2030.5|686
1667869200000|2022-11-08 01:00:00|2040.6|2034.6|2024.5|2018.5|2041.4|2035.4|2019.9|2013.9|437
1667872800000|2022-11-08 02:00:00|2024|2018|2018.8|2012.8|2024.5|2018.5|2016|2010|664
1667876400000|2022-11-08 03:00:00|2019|2013|2020|2014|2023.3|2017.3|2017.5|2011.5|241
1667880000000|2022-11-08 04:00:00|2020.3|2014.3|2019|2013|2020.5|2014.5|2018.5|2012.5|228
1667883600000|2022-11-08 05:00:00|2019.3|2013.3|2021.5|2015.5|2022.3|2016.3|2016|2010|303
1667887200000|2022-11-08 06:00:00|2021|2015|2024.3|2018.3|2027|2021|2016.8|2010.8|611
1667890800000|2022-11-08 07:00:00|2024|2018|2022.6|2016.6|2026.3|2020.3|2016|2010|244
1667894400000|2022-11-08 08:00:00|2022.9|2016.9|2014.4|2008.4|2029.4|2023.4|2009.9|2003.9|512
1667898000000|2022-11-08 09:00:00|2014.1|2008.1|2017.6|2011.6|2019.9|2013.9|1999.8|1993.8|465
1667901600000|2022-11-08 10:00:00|2017.9|2011.9|2019.6|2013.6|2021.6|2015.6|2017.6|2011.6|229
1667905200000|2022-11-08 11:00:00|2019.4|2013.4|2024.4|2018.4|2026.4|2020.4|2017.4|2011.4|373
1667908800000|2022-11-08 12:00:00|2024.6|2018.6|2036.6|2030.6|2038.1|2032.1|2024.1|2018.1|424
1667912400000|2022-11-08 13:00:00|2037.1|2031.1|2029.9|2023.9|2037.1|2031.1|2028.4|2022.4|770
1667916000000|2022-11-08 14:00:00|2030.1|2024.1|2030.9|2024.9|2034.9|2028.9|2025.1|2019.1|484
1667919600000|2022-11-08 15:00:00|2030.6|2024.6|2042.9|2036.9|2051.4|2045.4|2030.6|2024.6|567
1667923200000|2022-11-08 16:00:00|2041.9|2035.9|2047.6|2041.6|2062.9|2056.9|2038|2032|887
1667926800000|2022-11-08 17:00:00|2047.9|2041.9|2045.8|2039.8|2048.1|2042.1|2044.6|2038.6|311
1667930400000|2022-11-08 18:00:00|2045.5|2039.5|2048|2029.3|2048|2040.4|2039.1|2026.8|379
1667955600000|2022-11-09 01:00:00|2039.6|2033.6|2040|2034|2045.5|2039.5|2039.5|2033.5|232
1667959200000|2022-11-09 02:00:00|2039.8|2033.8|2040.5|2034.5|2042.5|2036.5|2039.5|2033.5|158
1667962800000|2022-11-09 03:00:00|2041|2035|2041.8|2035.8|2042.5|2036.5|2040|2034|279
1667966400000|2022-11-09 04:00:00|2042|2036|2041.3|2035.3|2046.3|2040.3|2040|2034|170
1667970000000|2022-11-09 05:00:00|2041|2035|2045.3|2039.3|2046|2040|2036.5|2030.5|245
1667973600000|2022-11-09 06:00:00|2045.5|2039.5|2045|2039|2049|2043|2042.3|2036.3|255
1667977200000|2022-11-09 07:00:00|2044.8|2038.8|2037.1|2031.1|2050|2044|2035.5|2029.5|287
1667980800000|2022-11-09 08:00:00|2036.9|2030.9|2027.4|2021.4|2043.9|2037.9|2025.1|2019.1|523
1667984400000|2022-11-09 09:00:00|2029.1|2023.1|2045.4|2039.4|2047.1|2041.1|2025.9|2019.9|597
1667988000000|2022-11-09 10:00:00|2045.6|2039.6|2042.1|2036.1|2046.6|2040.6|2036.9|2030.9|524
1667991600000|2022-11-09 11:00:00|2041.9|2035.9|2041.9|2035.9|2045.9|2039.9|2038.1|2032.1|425
1667995200000|2022-11-09 12:00:00|2042.1|2036.1|2049.9|2043.9|2052.4|2046.4|2039.9|2033.9|579
1667998800000|2022-11-09 13:00:00|2049.6|2043.6|2058.1|2052.1|2060.9|2054.9|2047.6|2041.6|835
1668002400000|2022-11-09 14:00:00|2057.9|2051.9|2067.4|2061.4|2069.6|2063.6|2056.1|2050.1|718
1668006000000|2022-11-09 15:00:00|2067.6|2061.6|2072.9|2066.9|2074.6|2068.6|2061.6|2055.6|1004
1668009600000|2022-11-09 16:00:00|2073.1|2067.1|2072.4|2066.4|2082.4|2076.4|2062.4|2056.4|1067
1668013200000|2022-11-09 17:00:00|2072.1|2066.1|2072.6|2066.6|2077.1|2071.1|2065.9|2059.9|618
1668016800000|2022-11-09 18:00:00|2072.4|2066.4|2073.8|2055|2076.8|2066.9|2064.5|2055|378
1668042000000|2022-11-10 01:00:00|2068.6|2062.6|2061|2055|2074.3|2068.3|2059.3|2053.3|627
1668045600000|2022-11-10 02:00:00|2059.8|2053.8|2066.5|2060.5|2066.8|2060.8|2059.8|2053.8|312
1668049200000|2022-11-10 03:00:00|2066.8|2060.8|2072|2066|2072|2066|2066.5|2060.5|183
1668052800000|2022-11-10 04:00:00|2072.3|2066.3|2070.8|2064.8|2072.3|2066.3|2069.8|2063.8|102
1668056400000|2022-11-10 05:00:00|2071|2065|2073.5|2067.5|2073.5|2067.5|2070|2064|219
1668060000000|2022-11-10 06:00:00|2073.8|2067.8|2071.3|2065.3|2076|2070|2069.3|2063.3|205
1668063600000|2022-11-10 07:00:00|2071|2065|2067.1|2061.1|2071.3|2065.3|2062.3|2056.3|291
1668067200000|2022-11-10 08:00:00|2068|2062|2063.4|2057.4|2074.9|2068.9|2052.8|2046.8|563
1668070800000|2022-11-10 09:00:00|2063.6|2057.6|2048.4|2042.4|2064.6|2058.6|2046.4|2040.4|368
1668074400000|2022-11-10 10:00:00|2048.9|2042.9|2037.1|2031.1|2050.6|2044.6|2032.8|2026.8|359
1668078000000|2022-11-10 11:00:00|2037.4|2031.4|2039.4|2033.4|2041.4|2035.4|2032.1|2026.1|602
1668081600000|2022-11-10 12:00:00|2039.6|2033.6|2064.4|2058.4|2065.4|2059.4|2038.4|2032.4|576
1668085200000|2022-11-10 13:00:00|2064.9|2058.9|2092.1|2086.1|2092.1|2086.1|2063.9|2057.9|1254
1668088800000|2022-11-10 14:00:00|2091.9|2085.9|2089.6|2083.6|2092.1|2086.1|2082.1|2076.1|1104
1668092400000|2022-11-10 15:00:00|2089.9|2083.9|2098.4|2092.4|2098.4|2092.4|2089.9|2083.9|583
1668096000000|2022-11-10 16:00:00|2098.6|2092.6|2091.9|2085.9|2103.1|2097.1|2088.4|2082.4|679
1668099600000|2022-11-10 17:00:00|2091.6|2085.6|2098.5|2092.5|2103.9|2097.9|2090.6|2084.6|565
1668103200000|2022-11-10 18:00:00|2098.1|2092.1|2106.5|2087.8|2107|2094.6|2095.9|2087.3|659
1668128400000|2022-11-11 01:00:00|2103.4|2097.4|2092.8|2086.8|2111.3|2105.3|2092.8|2086.8|466
1668132000000|2022-11-11 02:00:00|2093|2087|2106.5|2100.5|2106.5|2100.5|2092.3|2086.3|398
1668135600000|2022-11-11 03:00:00|2106.8|2100.8|2106.3|2100.3|2110.5|2104.5|2104.3|2098.3|358
1668139200000|2022-11-11 04:00:00|2106|2100|2109.3|2103.3|2110.3|2104.3|2105.8|2099.8|187
1668142800000|2022-11-11 05:00:00|2109|2103|2139.3|2133.3|2140.3|2134.3|2096.3|2090.3|598
1668146400000|2022-11-11 06:00:00|2138.5|2132.5|2127.8|2121.8|2153.4|2147.4|2119.5|2113.5|735
1668150000000|2022-11-11 07:00:00|2127.5|2121.5|2136.6|2130.6|2136.6|2130.6|2120.5|2114.5|583
1668153600000|2022-11-11 08:00:00|2136.9|2130.9|2150.1|2144.1|2154.1|2148.1|2134.4|2128.4|517
1668157200000|2022-11-11 09:00:00|2150.4|2144.4|2143.3|2137.3|2154.4|2148.4|2141.1|2135.1|515
1668160800000|2022-11-11 10:00:00|2141.5|2135.5|2150.8|2144.8|2154.3|2148.3|2136.3|2130.3|646
1668164400000|2022-11-11 11:00:00|2151.8|2145.8|2181.3|2175.3|2181.3|2175.3|2140|2134|442
1668168000000|2022-11-11 12:00:00|2181.5|2175.5|2162.3|2156.3|2189.5|2183.5|2160.6|2154.6|919
1668171600000|2022-11-11 13:00:00|2163.3|2157.3|2146|2140|2163.5|2157.5|2134.9|2128.9|1347
1668175200000|2022-11-11 14:00:00|2147.3|2141.3|2150.5|2144.5|2156.8|2150.8|2139|2133|817
1668178800000|2022-11-11 15:00:00|2150.3|2144.3|2163.5|2157.5|2167|2161|2139.6|2133.6|381
1668182400000|2022-11-11 16:00:00|2163.8|2157.8|2163.5|2157.5|2170.3|2164.3|2145|2138.8|463
1668186000000|2022-11-11 17:00:00|2163.3|2157.3|2160.3|2154.3|2163.5|2157.5|2154|2148|63
1668189600000|2022-11-11 18:00:00|2159.9|2153.9|2171.5|2152.8|2172|2161.4|2154.9|2148.9|59
1668387600000|2022-11-14 01:00:00|2153.5|2147.5|2137.8|2131.8|2155.3|2149.3|2137.8|2131.8|870
1668391200000|2022-11-14 02:00:00|2138.5|2132.5|2139.5|2133.5|2139.5|2133.5|2127.8|2121.8|754
1668394800000|2022-11-14 03:00:00|2139.3|2133.3|2144.3|2138.3|2144.5|2138.5|2136|2130|828
1668398400000|2022-11-14 04:00:00|2144|2138|2144|2138|2144.5|2138.5|2142.5|2136.5|232
1668402000000|2022-11-14 05:00:00|2143.8|2137.8|2147.3|2141.3|2149.3|2143.3|2136.3|2130.3|659
1668405600000|2022-11-14 06:00:00|2147|2141|2141.3|2135.3|2151.3|2145.3|2136.1|2130.1|246
1668409200000|2022-11-14 07:00:00|2141.5|2135.5|2131.5|2125.5|2148.8|2142.8|2125.3|2119.3|618
1668412800000|2022-11-14 08:00:00|2131.8|2125.8|2172.3|2166.3|2175|2169|2131.8|2125.8|617
1668416400000|2022-11-14 09:00:00|2172.5|2166.5|2160.3|2154.3|2182.5|2176.5|2151.3|2145.3|749
1668420000000|2022-11-14 10:00:00|2160.5|2154.5|2171.8|2165.8|2172|2166|2147.8|2141.8|700
1668423600000|2022-11-14 11:00:00|2172|2166|2176|2170|2177.5|2171.5|2168.8|2162.8|413
1668427200000|2022-11-14 12:00:00|2175.8|2169.8|2174.5|2168.5|2176|2170|2157.8|2151.8|622
1668430800000|2022-11-14 13:00:00|2174.8|2168.8|2168|2162|2176.8|2170.8|2160.5|2154.5|735
1668434400000|2022-11-14 14:00:00|2167.8|2161.8|2171.5|2165.5|2176.3|2170.3|2165.5|2159.5|712
1668438000000|2022-11-14 15:00:00|2171.8|2165.8|2185.5|2179.5|2190.3|2184.3|2171.8|2165.8|479
1668441600000|2022-11-14 16:00:00|2185.8|2179.8|2188.5|2182.5|2196.3|2190.3|2184.3|2178.3|649
1668445200000|2022-11-14 17:00:00|2188.8|2182.8|2199.6|2193.6|2200.6|2194.6|2188|2182|480
1668448800000|2022-11-14 18:00:00|2199.4|2193.4|2198.5|2179.8|2200|2193.4|2189.9|2179.8|171
1668474000000|2022-11-15 01:00:00|2191.5|2185.5|2188.3|2182.3|2192.3|2186.3|2180.8|2174.8|540
1668477600000|2022-11-15 02:00:00|2188|2182|2191|2185|2192.3|2186.3|2186.8|2180.8|111
1668481200000|2022-11-15 03:00:00|2191.3|2185.3|2196|2190|2199|2193|2190.3|2184.3|146
1668484800000|2022-11-15 04:00:00|2196.3|2190.3|2193.8|2187.8|2197.3|2191.3|2192.8|2186.8|57
1668488400000|2022-11-15 05:00:00|2194|2188|2192|2186|2200|2194|2187.5|2181.5|363
1668492000000|2022-11-15 06:00:00|2192.5|2186.5|2192.3|2186.3|2196.3|2190.3|2188.5|2182.5|324
1668495600000|2022-11-15 07:00:00|2192.8|2186.8|2198.8|2192.8|2202.3|2196.3|2192.5|2186.5|330
1668499200000|2022-11-15 08:00:00|2199|2193|2202|2196|2207.3|2201.3|2195.3|2189.3|456
1668502800000|2022-11-15 09:00:00|2201.8|2195.8|2218.3|2212.3|2218.3|2212.3|2200.5|2194.5|394
1668506400000|2022-11-15 10:00:00|2218.5|2212.5|2219.8|2213.8|2222.3|2216.3|2216.8|2210.8|276
1668510000000|2022-11-15 11:00:00|2220|2214|2207.5|2201.5|2221.8|2215.8|2205|2199|463
1668513600000|2022-11-15 12:00:00|2206.8|2200.8|2210|2204|2217.8|2211.8|2203.3|2197.3|593
1668517200000|2022-11-15 13:00:00|2210.3|2204.3|2203.5|2197.5|2218.5|2212.5|2197|2191|1233
1668520800000|2022-11-15 14:00:00|2203.3|2197.3|2198.5|2192.5|2207.3|2201.3|2185.8|2179.8|1029
1668524400000|2022-11-15 15:00:00|2198.8|2192.8|2210.6|2204.6|2214|2208|2197|2191|1469
1668528000000|2022-11-15 16:00:00|2210.9|2204.9|2209.1|2203.1|2225.4|2219.4|2208.6|2202.6|845
1668531600000|2022-11-15 17:00:00|2208.9|2202.9|2220.9|2214.9|2221.6|2215.6|2201|2195|482
1668535200000|2022-11-15 18:00:00|2220.4|2214.4|2209.1|2189.1|2220.9|2214.9|2203.1|2186.9|832
1668560400000|2022-11-16 01:00:00|2208.9|2203.1|2191|2185|2208.9|2203.1|2189|2183|709
1668564000000|2022-11-16 02:00:00|2190.8|2184.8|2189.8|2183.8|2200|2194|2187|2181|654
1668567600000|2022-11-16 03:00:00|2190|2184|2186.5|2180.5|2190.8|2184.8|2186.5|2180.5|509
1668571200000|2022-11-16 04:00:00|2186.3|2180.3|2186.3|2180.3|2188|2182|2186|2180|132
1668574800000|2022-11-16 05:00:00|2186|2180|2183.3|2177.3|2187.3|2181.3|2180|2174|458
1668578400000|2022-11-16 06:00:00|2183.5|2177.5|2185.8|2179.8|2186.8|2180.8|2176.3|2170.3|421
1668582000000|2022-11-16 07:00:00|2186|2180|2195.1|2189.1|2199.3|2193.3|2185|2179|457
1668585600000|2022-11-16 08:00:00|2195.4|2189.4|2215.9|2209.9|2217.9|2211.9|2195.4|2189.4|578
1668589200000|2022-11-16 09:00:00|2215.6|2209.6|2204.6|2198.6|2215.6|2209.6|2198.4|2192.4|534
1668592800000|2022-11-16 10:00:00|2204.9|2198.9|2209.1|2203.1|2214.1|2208.1|2204.1|2198.1|273
1668596400000|2022-11-16 11:00:00|2209.4|2203.4|2207.9|2201.9|2212.9|2206.9|2202.3|2196.3|449
1668600000000|2022-11-16 12:00:00|2207.4|2201.4|2204.6|2198.6|2213.1|2207.1|2200.6|2194.6|557
1668603600000|2022-11-16 13:00:00|2204.9|2198.9|2174.6|2168.6|2204.9|2198.9|2170.4|2164.4|1202
1668607200000|2022-11-16 14:00:00|2174.4|2168.4|2162.4|2156.4|2175.6|2169.6|2156.6|2150.6|1033
1668610800000|2022-11-16 15:00:00|2161.9|2155.9|2152.9|2146.9|2161.9|2155.9|2143.6|2137.6|852
1668614400000|2022-11-16 16:00:00|2153.4|2147.4|2171.4|2165.4|2176.6|2170.6|2152.4|2146.4|808
1668618000000|2022-11-16 17:00:00|2171.6|2165.6|2176.5|2170.5|2177.6|2171.6|2170.6|2164.6|408
1668621600000|2022-11-16 18:00:00|2176.6|2170.6|2171.5|2152.8|2176.6|2170.6|2161.9|2152.8|170
1668646800000|2022-11-17 01:00:00|2169.4|2163.4|2157.3|2151.3|2169.6|2163.6|2156.5|2150.5|426
1668650400000|2022-11-17 02:00:00|2157|2151|2149.8|2143.8|2157.3|2151.3|2148.8|2142.8|290
1668654000000|2022-11-17 03:00:00|2149.5|2143.5|2151.5|2145.5|2152|2146|2148.8|2142.8|333
1668657600000|2022-11-17 04:00:00|2151.3|2145.3|2151|2145|2152.5|2146.5|2150.5|2144.5|143
1668661200000|2022-11-17 05:00:00|2151.3|2145.3|2151.3|2145.3|2158.8|2152.8|2145|2139|404
1668664800000|2022-11-17 06:00:00|2151.5|2145.5|2154.8|2148.8|2159.3|2153.3|2149.5|2143.5|543
1668668400000|2022-11-17 07:00:00|2154.5|2148.5|2153.4|2147.4|2165.5|2159.5|2153.3|2147.3|441
1668672000000|2022-11-17 08:00:00|2153.6|2147.6|2157.9|2151.9|2162.1|2156.1|2152.6|2146.6|445
1668675600000|2022-11-17 09:00:00|2158.1|2152.1|2166.6|2160.6|2172.1|2166.1|2157.9|2151.9|597
1668679200000|2022-11-17 10:00:00|2166.4|2160.4|2163.4|2157.4|2170.4|2164.4|2162.6|2156.6|426
1668682800000|2022-11-17 11:00:00|2163.6|2157.6|2166.1|2160.1|2170.9|2164.9|2161.6|2155.6|360
1668686400000|2022-11-17 12:00:00|2165.9|2159.9|2158.1|2152.1|2167.6|2161.6|2155.4|2149.4|723
1668690000000|2022-11-17 13:00:00|2158.4|2152.4|2141.6|2135.6|2158.6|2152.6|2139.4|2133.4|1058
1668693600000|2022-11-17 14:00:00|2141.8|2135.8|2150.6|2144.6|2157.4|2151.4|2138.1|2132.1|875
1668697200000|2022-11-17 15:00:00|2150.9|2144.9|2155.1|2149.1|2162.4|2156.4|2150.6|2144.6|552
1668700800000|2022-11-17 16:00:00|2154.9|2148.9|2143.9|2137.9|2158.3|2152.3|2138.1|2132.1|783
1668704400000|2022-11-17 17:00:00|2144.1|2138.1|2139.4|2133.4|2147.1|2141.1|2139.4|2133.4|418
1668708000000|2022-11-17 18:00:00|2139.6|2133.6|2149.3|2130.5|2149.3|2137.3|2139.1|2130.3|253
1668733200000|2022-11-18 01:00:00|2149.5|2143.5|2138.8|2132.8|2149.5|2143.5|2137|2131|222
1668736800000|2022-11-18 02:00:00|2138.5|2132.5|2151|2145|2151.8|2145.8|2137.5|2131.5|162
1668740400000|2022-11-18 03:00:00|2151.3|2145.3|2155.5|2149.5|2158.3|2152.3|2150.8|2144.8|136
1668744000000|2022-11-18 04:00:00|2155.3|2149.3|2149|2143|2155.5|2149.5|2148.8|2142.8|81
1668747600000|2022-11-18 05:00:00|2148.8|2142.8|2149|2143|2151.3|2145.3|2147.5|2141.5|137
1668751200000|2022-11-18 06:00:00|2148.8|2142.8|2148.8|2142.8|2150.3|2144.3|2146.5|2140.5|125
1668754800000|2022-11-18 07:00:00|2148.3|2142.3|2172.4|2166.4|2173.4|2167.4|2141.3|2135.3|232
1668758400000|2022-11-18 08:00:00|2172.6|2166.6|2185.4|2179.4|2188.9|2182.9|2170.4|2164.4|480
1668762000000|2022-11-18 09:00:00|2185.1|2179.1|2171.6|2165.6|2186.6|2180.6|2169.6|2163.6|508
1668765600000|2022-11-18 10:00:00|2171.9|2165.9|2174.9|2168.9|2178.1|2172.1|2160.9|2154.9|250
1668769200000|2022-11-18 11:00:00|2174.6|2168.6|2172.9|2166.9|2177.9|2171.9|2171.4|2165.4|240
1668772800000|2022-11-18 12:00:00|2173.4|2167.4|2184.1|2178.1|2187.9|2181.9|2173.4|2167.4|383
1668776400000|2022-11-18 13:00:00|2183.9|2177.9|2182.1|2176.1|2191.6|2185.6|2174.1|2168.1|707
1668780000000|2022-11-18 14:00:00|2181.9|2175.9|2183.1|2177.1|2185.1|2179.1|2174.9|2168.9|435
1668783600000|2022-11-18 15:00:00|2182.9|2176.9|2170.9|2164.9|2183.1|2177.1|2158.4|2152.4|516
1668787200000|2022-11-18 16:00:00|2171.9|2165.9|2163.1|2157.1|2175.9|2169.9|2154.1|2148.1|484
1668790800000|2022-11-18 17:00:00|2163.4|2157.4|2160.8|2154.8|2164.4|2158.4|2159.6|2153.6|211
1668794400000|2022-11-18 18:00:00|2161.9|2155.9|2170.8|2152|2170.8|2158.1|2161.4|2151.8|140
1668992400000|2022-11-21 01:00:00|2155.6|2149.6|2140.5|2134.5|2155.9|2149.9|2140.5|2134.5|254
1668996000000|2022-11-21 02:00:00|2140.8|2134.8|2134|2128|2141.3|2135.3|2133.5|2127.5|163
1668999600000|2022-11-21 03:00:00|2134.3|2128.3|2137.3|2131.3|2138.3|2132.3|2134.3|2128.3|107
1669003200000|2022-11-21 04:00:00|2136.5|2130.5|2136.5|2130.5|2138.8|2132.8|2136|2130|86
1669006800000|2022-11-21 05:00:00|2136.3|2130.3|2137.3|2131.3|2138.5|2132.5|2135|2129|180
1669010400000|2022-11-21 06:00:00|2138|2132|2137.3|2131.3|2138.8|2132.8|2136|2130|292
1669014000000|2022-11-21 07:00:00|2138|2132|2140.4|2134.4|2149.5|2143.5|2137.3|2131.3|204
1669017600000|2022-11-21 08:00:00|2140.6|2134.6|2142.4|2136.4|2152.9|2146.9|2138.9|2132.9|290
1669021200000|2022-11-21 09:00:00|2142.1|2136.1|2118.9|2112.9|2142.1|2136.1|2112.4|2106.4|397
1669024800000|2022-11-21 10:00:00|2119.1|2113.1|2128.9|2122.9|2134.6|2128.6|2118.4|2112.4|269
1669028400000|2022-11-21 11:00:00|2128.6|2122.6|2126.6|2120.6|2131.6|2125.6|2124.6|2118.6|232
1669032000000|2022-11-21 12:00:00|2126.9|2120.9|2125.1|2119.1|2133.9|2127.9|2122.1|2116.1|251
1669035600000|2022-11-21 13:00:00|2125.4|2119.4|2143.1|2137.1|2145.6|2139.6|2125.4|2119.4|624
1669039200000|2022-11-21 14:00:00|2143.6|2137.6|2131.1|2125.1|2144.9|2138.9|2126.9|2120.9|406
1669042800000|2022-11-21 15:00:00|2131.4|2125.4|2114.6|2108.6|2133.4|2127.4|2113.6|2107.6|401
1669046400000|2022-11-21 16:00:00|2114.4|2108.4|2104.1|2098.1|2117.1|2111.1|2101.6|2095.6|577
1669050000000|2022-11-21 17:00:00|2104.4|2098.4|2102.4|2096.4|2106.6|2100.6|2100.4|2094.4|207
1669053600000|2022-11-21 18:00:00|2102.1|2096.1|2120.8|2102|2121|2108.9|2101.6|2095.6|179
1669078800000|2022-11-22 01:00:00|2116.4|2110.4|2121.8|2115.8|2123.3|2117.3|2114.4|2108.4|310
1669082400000|2022-11-22 02:00:00|2122|2116|2126|2120|2126.8|2120.8|2121.3|2115.3|139
1669086000000|2022-11-22 03:00:00|2126.3|2120.3|2119.5|2113.5|2126.3|2120.3|2119|2113|124
1669089600000|2022-11-22 04:00:00|2119.3|2113.3|2120|2114|2120.5|2114.5|2118.8|2112.8|73
1669093200000|2022-11-22 05:00:00|2120.3|2114.3|2122|2116|2122|2116|2119|2113|174
1669096800000|2022-11-22 06:00:00|2122.3|2116.3|2115.3|2109.3|2123.3|2117.3|2114.6|2108.6|164
1669100400000|2022-11-22 07:00:00|2115|2109|2114.6|2108.6|2119.8|2113.8|2108.6|2102.6|170
1669104000000|2022-11-22 08:00:00|2115.1|2109.1|2115.1|2109.1|2117.1|2111.1|2101.3|2095.3|332
1669107600000|2022-11-22 09:00:00|2115.4|2109.4|2124.1|2118.1|2131.3|2125.3|2101.1|2095.1|378
1669111200000|2022-11-22 10:00:00|2123.6|2117.6|2121.6|2115.6|2123.6|2117.6|2115.9|2109.9|224
1669114800000|2022-11-22 11:00:00|2121.9|2115.9|2115.9|2109.9|2122.1|2116.1|2110.6|2104.6|168
1669118400000|2022-11-22 12:00:00|2116.1|2110.1|2116.5|2110.5|2121.1|2115.1|2111.6|2105.6|247
1669122000000|2022-11-22 13:00:00|2116.1|2110.1|2122.6|2116.6|2125|2119|2113.6|2107.6|469
1669125600000|2022-11-22 14:00:00|2122.9|2116.9|2112.6|2106.6|2122.9|2116.9|2107.1|2101.1|529
1669129200000|2022-11-22 15:00:00|2112.4|2106.4|2104.4|2098.4|2115.1|2109.1|2102.1|2096.1|412
1669132800000|2022-11-22 16:00:00|2104.6|2098.6|2096.6|2090.6|2105.6|2099.6|2092.4|2086.4|729
1669136400000|2022-11-22 17:00:00|2096.9|2090.9|2090.8|2084.8|2098.9|2092.9|2090.8|2084.8|137
1669140000000|2022-11-22 18:00:00|2092.1|2086.1|2096.5|2077.8|2098.8|2087.6|2090.5|2077.8|158
1669165200000|2022-11-23 01:00:00|2100.9|2094.9|2104.8|2098.8|2107.5|2101.5|2097.5|2091.5|243
1669168800000|2022-11-23 02:00:00|2105.5|2099.5|2103.5|2097.5|2109.5|2103.5|2101.5|2095.5|167
1669172400000|2022-11-23 03:00:00|2103.3|2097.3|2097.3|2091.3|2103.8|2097.8|2097|2091|117
1669176000000|2022-11-23 04:00:00|2097|2091|2097.5|2091.5|2097.5|2091.5|2095.3|2089.3|64
1669179600000|2022-11-23 05:00:00|2097|2091|2096.3|2090.3|2100.3|2094.3|2095|2089|156
1669183200000|2022-11-23 06:00:00|2095.5|2089.5|2093.8|2087.8|2095.8|2089.8|2086.3|2080.3|190
1669186800000|2022-11-23 07:00:00|2094|2088|2100.6|2094.6|2102.5|2096.5|2094|2088|152
1669190400000|2022-11-23 08:00:00|2100.4|2094.4|2098.1|2092.1|2100.6|2094.6|2095.4|2089.4|179
1669194000000|2022-11-23 09:00:00|2098.4|2092.4|2095.6|2089.6|2099.6|2093.6|2089.6|2083.6|200
1669197600000|2022-11-23 10:00:00|2095.4|2089.4|2091.6|2085.6|2096.4|2090.4|2089.6|2083.6|175
1669201200000|2022-11-23 11:00:00|2091.4|2085.4|2097.4|2091.4|2097.6|2091.6|2088.6|2082.6|155
1669204800000|2022-11-23 12:00:00|2097.6|2091.6|2096.1|2090.1|2101.4|2095.4|2092.4|2086.4|308
1669208400000|2022-11-23 13:00:00|2095.6|2089.6|2105.9|2099.9|2113|2107|2093.4|2087.4|430
1669212000000|2022-11-23 14:00:00|2106.1|2100.1|2104.6|2098.6|2111.6|2105.6|2100.1|2094.1|545
1669215600000|2022-11-23 15:00:00|2104.4|2098.4|2114.6|2108.6|2115.4|2109.4|2101.9|2095.9|526
1669219200000|2022-11-23 16:00:00|2114.9|2108.9|2110.6|2104.6|2118.9|2112.9|2105.4|2099.4|301
1669222800000|2022-11-23 17:00:00|2111.1|2105.1|2120.4|2114.4|2120.8|2114.8|2109.3|2103.3|266
1669226400000|2022-11-23 18:00:00|2120.6|2114.6|2127.8|2109|2129.3|2120.3|2119.3|2109|161
1669251600000|2022-11-24 01:00:00|2122.3|2116.3|2126.5|2120.5|2128|2122|2121.8|2115.8|243
1669255200000|2022-11-24 02:00:00|2126.8|2120.8|2126|2120|2127.3|2121.3|2122.8|2116.8|153
1669258800000|2022-11-24 03:00:00|2126.3|2120.3|2129|2123|2129.3|2123.3|2123.8|2117.8|65
1669262400000|2022-11-24 04:00:00|2128.8|2122.8|2126.5|2120.5|2129|2123|2126|2120|49
1669266000000|2022-11-24 05:00:00|2126.8|2120.8|2125.5|2119.5|2127.3|2121.3|2119.5|2113.5|75
1669269600000|2022-11-24 06:00:00|2125.3|2119.3|2127.5|2121.5|2129|2123|2124|2118|110
1669273200000|2022-11-24 07:00:00|2126.8|2120.8|2127.5|2121.5|2129.8|2123.8|2123.3|2117.3|88
1669276800000|2022-11-24 08:00:00|2127.3|2121.3|2136.5|2130.5|2141.3|2135.3|2125.5|2119.5|161
1669280400000|2022-11-24 09:00:00|2136.8|2130.8|2140.3|2134.3|2149.8|2143.8|2136.3|2130.3|225
1669284000000|2022-11-24 10:00:00|2140|2134|2128|2122|2140.3|2134.3|2127.3|2121.3|158
1669287600000|2022-11-24 11:00:00|2128.3|2122.3|2128.8|2122.8|2128.8|2122.8|2124.8|2118.8|71
1669291200000|2022-11-24 12:00:00|2129|2123|2137.5|2131.5|2140.5|2134.5|2128.8|2122.8|231
1669294800000|2022-11-24 13:00:00|2137.8|2131.8|2132.8|2126.8|2140|2134|2129.5|2123.5|425
1669298400000|2022-11-24 14:00:00|2133|2127|2134|2128|2138.8|2132.8|2132.8|2126.8|168
1669302000000|2022-11-24 15:00:00|2134.3|2128.3|2133.5|2127.5|2139.3|2133.3|2132.8|2126.8|179
1669305600000|2022-11-24 16:00:00|2133|2127|2130.3|2124.3|2135.8|2129.8|2124|2118|165
1669309200000|2022-11-24 17:00:00|2130|2124|2136.3|2126.8|2137.8|2130.1|2130|2124|65
1669312800000|2022-11-24 18:00:00|2135.8|2126.5|2139.5|2120.8|2140|2127.9|2133.1|2120.8|17
1669338000000|2022-11-25 01:00:00|2124.5|2118.5|2125.3|2119.3|2127.8|2121.8|2111.6|2104|141
1669341600000|2022-11-25 02:00:00|2125.5|2119.5|2122.8|2116.8|2130.5|2124.5|2120.5|2114.5|171
1669345200000|2022-11-25 03:00:00|2123|2117|2124|2118|2125.5|2119.5|2121.3|2115.3|116
1669352400000|2022-11-25 05:00:00|2123.8|2117.8|2123.3|2117.3|2125.3|2119.3|2122.5|2116.5|36
1669356000000|2022-11-25 06:00:00|2123|2117|2125.3|2119.3|2125.5|2119.5|2121.5|2115.5|58
1669359600000|2022-11-25 07:00:00|2125|2119|2133.3|2127.3|2135.3|2129.3|2122.8|2116.8|67
1669363200000|2022-11-25 08:00:00|2132.5|2126.5|2135|2129|2136|2130|2129.3|2123.3|151
1669366800000|2022-11-25 09:00:00|2135.3|2129.3|2128.4|2122.4|2145.6|2139.6|2128.4|2122.4|188
1669370400000|2022-11-25 10:00:00|2128.1|2122.1|2134.9|2128.9|2137.4|2131.4|2127.4|2121.4|166
1669374000000|2022-11-25 11:00:00|2134.1|2128.1|2135.9|2129.9|2139.1|2133.1|2130.9|2124.9|135
1669377600000|2022-11-25 12:00:00|2136.4|2130.4|2139.6|2133.6|2142.9|2136.9|2128.6|2122.6|268
1669381200000|2022-11-25 13:00:00|2139.9|2133.9|2123.6|2117.6|2139.9|2133.9|2119.6|2113.6|362
1669384800000|2022-11-25 14:00:00|2123.9|2117.9|2119.9|2113.9|2125.1|2119.1|2113.4|2107.4|366
1669388400000|2022-11-25 15:00:00|2120.1|2114.1|2114.9|2108.9|2120.9|2114.9|2110.4|2104.4|299
1669392000000|2022-11-25 16:00:00|2113.9|2107.9|2120.6|2114.6|2122.6|2116.6|2111.1|2105.1|270
1669395600000|2022-11-25 17:00:00|2120.9|2114.9|2113.6|2107.6|2122.1|2116.1|2111.9|2105.9|90
1669399200000|2022-11-25 18:00:00|2113.8|2107.8|2127.5|2108.8|2127.5|2114.5|2113.3|2106.3|50
1669597200000|2022-11-28 01:00:00|2128|2109.3|2105.8|2099.8|2128|2109.3|2104.3|2098.3|165
1669600800000|2022-11-28 02:00:00|2105.3|2099.3|2112.5|2106.5|2112.8|2106.8|2103.8|2097.8|145
1669604400000|2022-11-28 03:00:00|2112.8|2106.8|2111.8|2105.8|2113.8|2107.8|2107.8|2101.8|69
1669608000000|2022-11-28 04:00:00|2112|2106|2109.8|2103.8|2112|2106|2109.8|2103.8|27
1669611600000|2022-11-28 05:00:00|2109.3|2103.3|2101|2095|2109.3|2103.3|2101|2095|54
1669615200000|2022-11-28 06:00:00|2101.3|2095.3|2105|2099|2105.5|2099.5|2100.8|2092.8|90
1669618800000|2022-11-28 07:00:00|2105.3|2099.3|2111.1|2105.1|2114.3|2108.3|2104.8|2098.8|147
1669622400000|2022-11-28 08:00:00|2111.4|2105.4|2132.5|2126.5|2135.4|2129.4|2111.4|2105.4|283
1669626000000|2022-11-28 09:00:00|2132.8|2126.8|2135.3|2129.3|2140|2134|2132.5|2126.5|242
1669629600000|2022-11-28 10:00:00|2135.5|2129.5|2131|2125|2137.8|2131.8|2130|2124|94
1669633200000|2022-11-28 11:00:00|2131.3|2125.3|2128.5|2122.5|2134|2128|2126.3|2120.3|131
1669636800000|2022-11-28 12:00:00|2128.8|2122.8|2122.8|2116.8|2132.8|2126.8|2118.8|2112.8|213
1669640400000|2022-11-28 13:00:00|2123|2117|2124|2118|2126.8|2120.8|2108|2102|477
1669644000000|2022-11-28 14:00:00|2123.8|2117.8|2111.3|2105.3|2123.8|2117.8|2109.5|2103.5|338
1669647600000|2022-11-28 15:00:00|2111|2105|2106.5|2100.5|2124.3|2118.3|2103.8|2097.8|390
1669651200000|2022-11-28 16:00:00|2106.8|2100.8|2116.8|2110.8|2123.5|2117.5|2105.8|2099.8|349
1669654800000|2022-11-28 17:00:00|2117|2111|2116.9|2110.9|2119|2113|2114.4|2108.4|144
1669658400000|2022-11-28 18:00:00|2117.1|2111.1|2122|2103.3|2122.5|2111.1|2115.6|2103.3|229
1669683600000|2022-11-29 01:00:00|2115.3|2109.3|2122.8|2116.8|2123|2117|2111.3|2105.3|213
1669687200000|2022-11-29 02:00:00|2122.5|2116.5|2122.8|2116.8|2125.3|2119.3|2119.8|2113.8|101
1669690800000|2022-11-29 03:00:00|2121.5|2115.5|2133.5|2127.5|2133.5|2127.5|2121.3|2115.3|109
1669694400000|2022-11-29 04:00:00|2133.8|2127.8|2137|2131|2138.8|2132.8|2133.5|2127.5|87
1669698000000|2022-11-29 05:00:00|2136.8|2130.8|2141.5|2135.5|2141.5|2135.5|2136|2130|97
1669701600000|2022-11-29 06:00:00|2141|2135|2137.8|2131.8|2141.5|2135.5|2135.8|2129.8|141
1669705200000|2022-11-29 07:00:00|2138|2132|2140.5|2134.5|2141.5|2135.5|2131.8|2125.8|211
1669708800000|2022-11-29 08:00:00|2140.8|2134.8|2149.3|2143.3|2151.5|2145.5|2137.8|2131.8|313
1669712400000|2022-11-29 09:00:00|2149|2143|2140.8|2134.8|2151.8|2145.8|2140.8|2134.8|306
1669716000000|2022-11-29 10:00:00|2140.5|2134.5|2144|2138|2149.5|2143.5|2138.3|2132.3|140
1669719600000|2022-11-29 11:00:00|2144.3|2138.3|2141.8|2135.8|2146.3|2140.3|2139|2133|196
1669723200000|2022-11-29 12:00:00|2142|2136|2141.3|2135.3|2142.8|2136.8|2135.3|2129.3|290
1669726800000|2022-11-29 13:00:00|2141.8|2135.8|2144.3|2138.3|2147.5|2141.5|2139|2133|385
1669730400000|2022-11-29 14:00:00|2144.5|2138.5|2146.5|2140.5|2148|2142|2140.8|2134.8|243
1669734000000|2022-11-29 15:00:00|2146.3|2140.3|2142.5|2136.5|2149.8|2143.8|2139.8|2133.8|332
1669737600000|2022-11-29 16:00:00|2142.3|2136.3|2138.3|2132.3|2148.5|2142.5|2132|2126|387
1669741200000|2022-11-29 17:00:00|2138.8|2132.8|2136.4|2130.4|2139.8|2133.8|2133.3|2127.3|208
1669744800000|2022-11-29 18:00:00|2136.1|2130.1|2146|2127.3|2146.5|2133.1|2136.1|2126.5|106
1669770000000|2022-11-30 01:00:00|2139.5|2133.5|2145.8|2139.8|2149.3|2143.3|2137.8|2131.8|306
1669773600000|2022-11-30 02:00:00|2145.5|2139.5|2143.8|2137.8|2146.5|2140.5|2138.5|2132.5|178
1669777200000|2022-11-30 03:00:00|2144|2138|2142|2136|2145|2139|2141.8|2135.8|165
1669780800000|2022-11-30 04:00:00|2142.3|2136.3|2137.5|2131.5|2142.5|2136.5|2137.3|2131.3|64
1669784400000|2022-11-30 05:00:00|2137.3|2131.3|2142.5|2136.5|2144|2138|2136|2130|206
1669788000000|2022-11-30 06:00:00|2142.8|2136.8|2144|2138|2147.3|2141.3|2142.5|2136.5|314
1669791600000|2022-11-30 07:00:00|2144.3|2138.3|2144.5|2138.5|2147|2141|2142|2136|191
1669795200000|2022-11-30 08:00:00|2144.8|2138.8|2139|2133|2144.8|2138.8|2127.8|2121.8|270
1669798800000|2022-11-30 09:00:00|2138.8|2132.8|2143.1|2137.1|2148.3|2142.3|2135.6|2129.6|310
1669802400000|2022-11-30 10:00:00|2143.4|2137.4|2146.9|2140.9|2149.4|2143.4|2141.9|2135.9|173
1669806000000|2022-11-30 11:00:00|2147.1|2141.1|2159.6|2153.6|2161.6|2155.6|2145.6|2139.6|218
1669809600000|2022-11-30 12:00:00|2159.9|2153.9|2171.4|2165.4|2174.8|2168.8|2148.9|2142.9|610
1669813200000|2022-11-30 13:00:00|2171.1|2165.1|2173.6|2167.6|2182.1|2176.1|2167.6|2161.6|698
1669816800000|2022-11-30 14:00:00|2173.4|2167.4|2171.9|2165.9|2186.4|2180.4|2171.4|2165.4|589
1669820400000|2022-11-30 15:00:00|2171.6|2165.6|2183.9|2177.9|2187.4|2181.4|2163.6|2157.6|470
1669824000000|2022-11-30 16:00:00|2183.6|2177.6|2182.4|2176.4|2198.5|2192.5|2181.4|2175.4|499
1669827600000|2022-11-30 17:00:00|2183.1|2177.1|2192|2186|2192|2186|2182.6|2176.6|202
1669831200000|2022-11-30 18:00:00|2191.9|2185.9|2190.5|2171.8|2191.9|2185.9|2181.1|2171.5|417
1669856400000|2022-12-01 01:00:00|2195.9|2189.9|2192.5|2186.5|2197.3|2191.3|2188.3|2182.3|338
1669860000000|2022-12-01 02:00:00|2192.3|2186.3|2192.3|2186.3|2194|2188|2186.3|2180.3|304
1669863600000|2022-12-01 03:00:00|2192.5|2186.5|2196.5|2190.5|2196.8|2190.8|2189.8|2183.8|146
1669867200000|2022-12-01 04:00:00|2196.8|2190.8|2199.5|2193.5|2208.5|2202.5|2196.8|2190.8|131
1669870800000|2022-12-01 05:00:00|2199.3|2193.3|2189|2183|2200.5|2194.5|2187.3|2181.3|308
1669874400000|2022-12-01 06:00:00|2188.8|2182.8|2187.5|2181.5|2190.8|2184.8|2185.5|2179.5|258
1669878000000|2022-12-01 07:00:00|2187.8|2181.8|2194.9|2188.9|2202|2196|2180.3|2174.3|248
1669881600000|2022-12-01 08:00:00|2195.1|2189.1|2184.6|2178.6|2195.9|2189.9|2184.4|2178.4|367
1669885200000|2022-12-01 09:00:00|2185.1|2179.1|2176.4|2170.4|2187.9|2181.9|2174.6|2168.6|288
1669888800000|2022-12-01 10:00:00|2176.6|2170.6|2182.1|2176.1|2188.9|2182.9|2175.1|2169.1|245
1669892400000|2022-12-01 11:00:00|2181.6|2175.6|2195.4|2189.4|2196.1|2190.1|2180.9|2174.9|172
1669896000000|2022-12-01 12:00:00|2195.1|2189.1|2172.6|2166.6|2196.1|2190.1|2171.1|2165.1|285
1669899600000|2022-12-01 13:00:00|2172.9|2166.9|2179.9|2173.9|2183.6|2177.6|2169.8|2163.8|588
1669903200000|2022-12-01 14:00:00|2179.4|2173.4|2186.6|2180.6|2192.1|2186.1|2178.9|2172.9|493
1669906800000|2022-12-01 15:00:00|2186.9|2180.9|2181.9|2175.9|2188.6|2182.6|2178.1|2172.1|724
1669910400000|2022-12-01 16:00:00|2181.6|2175.6|2175.6|2169.6|2183.4|2177.4|2172.6|2166.6|441
1669914000000|2022-12-01 17:00:00|2174.6|2168.6|2180.8|2174.8|2187|2181|2171.9|2165.9|255
1669917600000|2022-12-01 18:00:00|2180.5|2174.5|2189.3|2170.5|2189.3|2177.3|2180.3|2170.5|149
1669942800000|2022-12-02 01:00:00|2174.5|2168.5|2171.8|2165.8|2177.3|2171.3|2171|2165|147
1669946400000|2022-12-02 02:00:00|2172|2166|2170.3|2164.3|2172.5|2166.5|2167.5|2161.5|140
1669950000000|2022-12-02 03:00:00|2170|2164|2170.5|2164.5|2173.8|2167.8|2169.3|2163.3|156
1669953600000|2022-12-02 04:00:00|2170.3|2164.3|2170.5|2164.5|2170.8|2164.8|2169.5|2163.5|34
1669957200000|2022-12-02 05:00:00|2170.3|2164.3|2179|2173|2179.6|2173.6|2170.3|2164.3|115
1669960800000|2022-12-02 06:00:00|2179.3|2173.3|2177.3|2171.3|2182.3|2176.3|2177|2171|309
1669964400000|2022-12-02 07:00:00|2177.5|2171.5|2180.6|2174.6|2181.5|2175.5|2173.5|2167.5|229
1669968000000|2022-12-02 08:00:00|2180.4|2174.4|2179.9|2173.9|2188.9|2182.9|2178.6|2172.6|245
1669971600000|2022-12-02 09:00:00|2179.6|2173.6|2193.6|2187.6|2196.6|2190.6|2176.9|2170.9|303
1669975200000|2022-12-02 10:00:00|2193.4|2187.4|2187.1|2181.1|2193.4|2187.4|2185.4|2179.4|188
1669978800000|2022-12-02 11:00:00|2186.9|2180.9|2188.6|2182.6|2190.4|2184.4|2186.4|2180.4|178
1669982400000|2022-12-02 12:00:00|2188.4|2182.4|2191.4|2185.4|2192.9|2186.9|2187.6|2181.6|256
1669986000000|2022-12-02 13:00:00|2191.6|2185.6|2189.5|2183.5|2197.9|2191.9|2181.3|2175.3|833
1669989600000|2022-12-02 14:00:00|2189.8|2183.8|2208.3|2202.3|2208.5|2202.5|2189|2183|444
1669993200000|2022-12-02 15:00:00|2208.5|2202.5|2206|2200|2210.8|2204.8|2195.3|2189.3|370
1669996800000|2022-12-02 16:00:00|2206.5|2200.5|2209.8|2203.8|2212.3|2206.3|2201.3|2195.3|380
1670000400000|2022-12-02 17:00:00|2210|2204|2205.4|2199.4|2211|2205|2201.4|2195.4|207
1670004000000|2022-12-02 18:00:00|2205.1|2199.1|2217|2198.3|2217|2204.6|2204.9|2196.8|213
1670202000000|2022-12-05 01:00:00|2222|2203.3|2232.8|2226.8|2234.8|2228.8|2217|2203.3|209
1670205600000|2022-12-05 02:00:00|2232.5|2226.5|2234|2228|2235.5|2229.5|2229|2221|160
1670209200000|2022-12-05 03:00:00|2233.8|2227.8|2239.5|2233.5|2239.5|2233.5|2232.8|2226.8|79
1670212800000|2022-12-05 04:00:00|2238.8|2232.8|2238.5|2232.5|2239.3|2233.3|2236|2230|54
1670216400000|2022-12-05 05:00:00|2239|2233|2237|2231|2240.5|2234.5|2235.3|2229.3|60
1670220000000|2022-12-05 06:00:00|2236.8|2230.8|2236.5|2230.5|2240.3|2234.3|2234.5|2228.5|149
1670223600000|2022-12-05 07:00:00|2236.3|2230.3|2236.5|2230.5|2238|2232|2227.8|2221.8|142
1670227200000|2022-12-05 08:00:00|2236.3|2230.3|2236|2230|2242.5|2236.5|2234|2228|218
1670230800000|2022-12-05 09:00:00|2235.8|2229.8|2226.1|2220.1|2238.8|2232.8|2225.4|2219.4|188
1670234400000|2022-12-05 10:00:00|2225.6|2219.6|2222.4|2216.4|2229.6|2223.6|2215.9|2209.9|201
1670238000000|2022-12-05 11:00:00|2222.6|2216.6|2222.6|2216.6|2226.1|2220.1|2218.9|2212.9|180
1670241600000|2022-12-05 12:00:00|2222.4|2216.4|2215.3|2209.3|2224.1|2218.1|2211.4|2205.4|278
1670245200000|2022-12-05 13:00:00|2215.4|2209.4|2225.5|2219.5|2232.1|2226.1|2215.4|2209.4|449
1670248800000|2022-12-05 14:00:00|2225.3|2219.3|2232.8|2226.8|2237|2231|2223.3|2217.3|299
1670252400000|2022-12-05 15:00:00|2232|2226|2235|2229|2237|2231|2224|2218|379
1670256000000|2022-12-05 16:00:00|2234.8|2228.8|2235.3|2229.3|2243.5|2237.5|2234.8|2228.8|409
1670259600000|2022-12-05 17:00:00|2235|2229|2235.4|2229.4|2236|2230|2226.5|2220.5|282
1670263200000|2022-12-05 18:00:00|2235.6|2229.6|2241.5|2222.8|2244.5|2232.1|2229.1|2222.8|133
1670288400000|2022-12-06 01:00:00|2232|2226|2226.8|2220.8|2233.5|2227.5|2224.8|2218.8|262
1670292000000|2022-12-06 02:00:00|2226.5|2220.5|2228.5|2222.5|2231.5|2225.5|2224.5|2218.5|187
1670295600000|2022-12-06 03:00:00|2228.8|2222.8|2230|2224|2234|2228|2228|2222|187
1670299200000|2022-12-06 04:00:00|2228.8|2222.8|2228|2222|2233|2227|2227|2221|71
1670302800000|2022-12-06 05:00:00|2227.8|2221.8|2227.3|2221.3|2229.8|2223.8|2221.3|2215.3|227
1670306400000|2022-12-06 06:00:00|2227.5|2221.5|2222.8|2216.8|2227.5|2221.5|2222.3|2216.3|119
1670310000000|2022-12-06 07:00:00|2222.5|2216.5|2225|2219|2228.3|2222.3|2222|2216|103
1670313600000|2022-12-06 08:00:00|2225.3|2219.3|2227.1|2221.1|2236.9|2230.9|2221.6|2215.6|278
1670317200000|2022-12-06 09:00:00|2226.9|2220.9|2228.4|2222.4|2236.4|2230.4|2224.4|2218.4|328
1670320800000|2022-12-06 10:00:00|2228.1|2222.1|2226.6|2220.6|2231.1|2225.1|2221.6|2215.6|194
1670324400000|2022-12-06 11:00:00|2226.9|2220.9|2236.9|2230.9|2239.6|2233.6|2226.6|2220.6|197
1670328000000|2022-12-06 12:00:00|2236.4|2230.4|2229.9|2223.9|2236.4|2230.4|2228.6|2222.6|212
1670331600000|2022-12-06 13:00:00|2229.6|2223.6|2213.4|2207.4|2229.6|2223.6|2202.9|2196.9|565
1670335200000|2022-12-06 14:00:00|2213.6|2207.6|2221.4|2215.4|2229.6|2223.6|2213.6|2207.6|592
1670338800000|2022-12-06 15:00:00|2221.1|2215.1|2217.9|2211.9|2228.1|2222.1|2211.5|2205.5|667
1670342400000|2022-12-06 16:00:00|2218.1|2212.1|2212.9|2206.9|2226.1|2220.1|2207.1|2201.1|549
1670346000000|2022-12-06 17:00:00|2213.1|2207.1|2206.1|2200.1|2213.6|2207.6|2205.1|2199.1|242
1670349600000|2022-12-06 18:00:00|2206.4|2200.4|2215.5|2196.8|2215.8|2204|2205.5|2195.5|205
1670374800000|2022-12-07 01:00:00|2210.4|2204.4|2211.3|2205.3|2218.6|2212.6|2209|2203|253
1670378400000|2022-12-07 02:00:00|2211|2205|2212.3|2206.3|2213.3|2207.3|2209.5|2203.5|195
1670382000000|2022-12-07 03:00:00|2212|2206|2210.3|2204.3|2212|2206|2209.5|2203.5|77
1670385600000|2022-12-07 04:00:00|2210|2204|2209.3|2203.3|2210.8|2204.8|2208.3|2202.3|47
1670389200000|2022-12-07 05:00:00|2209.5|2203.5|2209|2203|2213.4|2207.4|2208.8|2202.8|447
1670392800000|2022-12-07 06:00:00|2209.3|2203.3|2202|2196|2209.3|2203.3|2196.8|2190.8|332
1670396400000|2022-12-07 07:00:00|2202.3|2196.3|2197.1|2191.1|2203.8|2197.8|2188|2182|242
1670400000000|2022-12-07 08:00:00|2197.4|2191.4|2205.6|2199.6|2208.1|2202.1|2195.5|2189.5|266
1670403600000|2022-12-07 09:00:00|2205.4|2199.4|2209.6|2203.6|2209.6|2203.6|2200.4|2194.4|206
1670407200000|2022-12-07 10:00:00|2209.9|2203.9|2209.4|2203.4|2216.6|2210.6|2206.9|2200.9|230
1670410800000|2022-12-07 11:00:00|2209.1|2203.1|2214.1|2208.1|2214.9|2208.9|2205.6|2199.6|161
1670414400000|2022-12-07 12:00:00|2213.9|2207.9|2218.4|2212.4|2225.4|2219.4|2213.6|2207.6|252
1670418000000|2022-12-07 13:00:00|2218.6|2212.6|2219.1|2213.1|2221.9|2215.9|2204.9|2198.9|528
1670421600000|2022-12-07 14:00:00|2219.4|2213.4|2219.5|2213.5|2226.6|2220.6|2216.9|2210.9|268
1670425200000|2022-12-07 15:00:00|2219.8|2213.8|2219.9|2213.9|2225.6|2219.6|2213.4|2207.4|581
1670428800000|2022-12-07 16:00:00|2220.1|2214.1|2214.9|2208.9|2222.9|2216.9|2211.5|2205.5|381
1670432400000|2022-12-07 17:00:00|2215.1|2209.1|2216.8|2210.8|2227.4|2221.4|2215.1|2209.1|306
1670436000000|2022-12-07 18:00:00|2216.6|2210.6|2225|2206.3|2225|2213.9|2212.5|2205.5|227
1670461200000|2022-12-08 01:00:00|2216.4|2210.4|2215.3|2209.3|2218.5|2212.5|2212|2206|218
1670464800000|2022-12-08 02:00:00|2215.5|2209.5|2213.3|2207.3|2216.5|2210.5|2213.3|2207.3|145
1670468400000|2022-12-08 03:00:00|2213.5|2207.5|2213.8|2207.8|2215|2209|2213|2207|98
1670472000000|2022-12-08 04:00:00|2214|2208|2214.8|2208.8|2215|2209|2213.3|2207.3|64
1670475600000|2022-12-08 05:00:00|2214.5|2208.5|2217.3|2211.3|2217.5|2211.5|2212.8|2206.8|78
1670479200000|2022-12-08 06:00:00|2217|2211|2218.5|2212.5|2222.8|2216.8|2214.8|2208.8|162
1670482800000|2022-12-08 07:00:00|2218.3|2212.3|2226.1|2220.1|2226.1|2220.1|2216.5|2210.5|117
1670486400000|2022-12-08 08:00:00|2226.4|2220.4|2228.6|2222.6|2233.4|2227.4|2225.1|2219.1|235
1670490000000|2022-12-08 09:00:00|2228.9|2222.9|2223.9|2217.9|2237.1|2231.1|2223.4|2217.4|232
1670493600000|2022-12-08 10:00:00|2223.6|2217.6|2224.4|2218.4|2225.9|2219.9|2221.9|2215.9|141
1670497200000|2022-12-08 11:00:00|2224.1|2218.1|2216.6|2210.6|2224.1|2218.1|2214.4|2208.4|120
1670500800000|2022-12-08 12:00:00|2216.4|2210.4|2219.6|2213.6|2228.6|2222.6|2216.4|2210.4|258
1670504400000|2022-12-08 13:00:00|2219.4|2213.4|2222.1|2216.1|2224.4|2218.4|2215.4|2209.4|431
1670508000000|2022-12-08 14:00:00|2221.9|2215.9|2219.4|2213.4|2222.1|2216.1|2214.1|2208.1|519
1670511600000|2022-12-08 15:00:00|2219.1|2213.1|2211.6|2205.6|2219.4|2213.4|2208.9|2202.9|423
1670515200000|2022-12-08 16:00:00|2211.4|2205.4|2214.9|2208.9|2218.4|2212.4|2211.1|2205.1|379
1670518800000|2022-12-08 17:00:00|2214.6|2208.6|2211.3|2205.3|2216.9|2210.9|2210.8|2204.8|223
1670522400000|2022-12-08 18:00:00|2211.5|2205.5|2217|2198.3|2217|2205.8|2210.4|2198.3|182
1670547600000|2022-12-09 01:00:00|2211.8|2205.8|2218|2212|2220.8|2214.8|2211.8|2205.8|204
1670551200000|2022-12-09 02:00:00|2218.5|2212.5|2217.3|2211.3|2221.6|2215.6|2213.5|2207.5|184
1670554800000|2022-12-09 03:00:00|2217.5|2211.5|2220.5|2214.5|2221|2215|2216.3|2210.3|107
1670558400000|2022-12-09 04:00:00|2220.3|2214.3|2220|2214|2221|2215|2219|2213|32
1670562000000|2022-12-09 05:00:00|2219.8|2213.8|2217.8|2211.8|2220.3|2214.3|2216|2210|132
1670565600000|2022-12-09 06:00:00|2218|2212|2221.3|2215.3|2221.3|2215.3|2215.3|2209.3|157
1670569200000|2022-12-09 07:00:00|2221|2215|2223.1|2217.1|2227.3|2221.3|2220.3|2214.3|127
1670572800000|2022-12-09 08:00:00|2222.9|2216.9|2215.4|2209.4|2226.4|2220.4|2215.4|2209.4|173
1670576400000|2022-12-09 09:00:00|2215.1|2209.1|2228.1|2222.1|2231.1|2225.1|2211.6|2205.6|378
1670580000000|2022-12-09 10:00:00|2228.4|2222.4|2224.4|2218.4|2231.4|2225.4|2222.4|2216.4|254
1670583600000|2022-12-09 11:00:00|2224.6|2218.6|2225.6|2219.6|2226.4|2220.4|2222.4|2216.4|177
1670587200000|2022-12-09 12:00:00|2226.1|2220.1|2217.1|2211.1|2227.6|2221.6|2215.9|2209.9|237
1670590800000|2022-12-09 13:00:00|2217|2211|2199.9|2193.9|2217.5|2211.5|2195.4|2189.4|680
1670594400000|2022-12-09 14:00:00|2200.1|2194.1|2191.9|2185.9|2205.6|2199.6|2190.1|2184.1|398
1670598000000|2022-12-09 15:00:00|2192.1|2186.1|2191.1|2185.1|2198.4|2192.4|2186.1|2180.1|461
1670601600000|2022-12-09 16:00:00|2191.6|2185.6|2189.9|2183.9|2204.4|2198.4|2189.6|2183.6|341
1670605200000|2022-12-09 17:00:00|2189.6|2183.6|2185.9|2179.9|2191.6|2185.6|2184|2178|183
1670608800000|2022-12-09 18:00:00|2185.6|2179.6|2177.8|2159|2185.8|2179.8|2174.1|2159|129
1670806800000|2022-12-12 01:00:00|2178.8|2160|2168.5|2162.5|2181.1|2175.1|2167.3|2160|264
1670810400000|2022-12-12 02:00:00|2168.3|2162.3|2168.3|2162.3|2172.5|2166.5|2166.5|2160.5|236
1670814000000|2022-12-12 03:00:00|2168|2162|2168.3|2162.3|2171|2165|2163.3|2157.3|230
1670817600000|2022-12-12 04:00:00|2168|2162|2167.5|2161.5|2168.5|2162.5|2165.5|2159.5|83
1670821200000|2022-12-12 05:00:00|2167.3|2161.3|2161.5|2155.5|2167.8|2161.8|2161|2155|381
1670824800000|2022-12-12 06:00:00|2161.8|2155.8|2165.5|2159.5|2166|2160|2159.8|2153.8|221
1670828400000|2022-12-12 07:00:00|2165.8|2159.8|2175.4|2169.4|2176|2170|2165.3|2159.3|145
1670832000000|2022-12-12 08:00:00|2176.1|2170.1|2185.9|2179.9|2186.6|2180.6|2170.1|2164.1|240
1670835600000|2022-12-12 09:00:00|2185.6|2179.6|2190.1|2184.1|2190.6|2184.6|2181.6|2175.6|247
1670839200000|2022-12-12 10:00:00|2189.9|2183.9|2193.6|2187.6|2194.6|2188.6|2184|2178|182
1670842800000|2022-12-12 11:00:00|2193.4|2187.4|2187.6|2181.6|2193.9|2187.9|2184.9|2178.9|170
1670846400000|2022-12-12 12:00:00|2187.4|2181.4|2191.4|2185.4|2195.4|2189.4|2187.4|2181.4|300
1670850000000|2022-12-12 13:00:00|2191.6|2185.6|2183.9|2177.9|2194.1|2188.1|2183.1|2177.1|467
1670853600000|2022-12-12 14:00:00|2184.1|2178.1|2176.1|2170.1|2187.6|2181.6|2175.4|2169.4|396
1670857200000|2022-12-12 15:00:00|2176.4|2170.4|2177.6|2171.6|2188.1|2182.1|2171.1|2165.1|361
1670860800000|2022-12-12 16:00:00|2177.9|2171.9|2180.6|2174.6|2185.6|2179.6|2173.9|2167.9|465
1670864400000|2022-12-12 17:00:00|2180.4|2174.4|2184.3|2178.3|2185.1|2179.1|2179.9|2173.9|165
1670868000000|2022-12-12 18:00:00|2184.5|2178.5|2191.8|2173|2192.5|2182.5|2183.6|2173|149
1670893200000|2022-12-13 01:00:00|2180.6|2174.6|2179.8|2173.8|2186.5|2180.5|2178.3|2172.3|180
1670896800000|2022-12-13 02:00:00|2179.5|2173.5|2189.8|2183.8|2190.3|2184.3|2178|2172|269
1670900400000|2022-12-13 03:00:00|2190|2184|2190|2184|2190.5|2184.5|2185.3|2179.3|217
1670904000000|2022-12-13 04:00:00|2190.3|2184.3|2191.8|2185.8|2193|2187|2190.3|2184.3|76
1670907600000|2022-12-13 05:00:00|2192|2186|2187.3|2181.3|2194|2188|2187.3|2181.3|101
1670911200000|2022-12-13 06:00:00|2187|2181|2185.3|2179.3|2187|2181|2182.3|2176.3|144
1670914800000|2022-12-13 07:00:00|2185|2179|2190.4|2184.4|2190.4|2184.4|2185|2179|106
1670918400000|2022-12-13 08:00:00|2190.1|2184.1|2199.9|2193.9|2204.9|2198.9|2181|2175|231
1670922000000|2022-12-13 09:00:00|2200.1|2194.1|2186.1|2180.1|2201.1|2195.1|2185.6|2179.6|208
1670925600000|2022-12-13 10:00:00|2185.9|2179.9|2189.4|2183.4|2190.6|2184.6|2178.1|2172.1|241
1670929200000|2022-12-13 11:00:00|2189.6|2183.6|2182.1|2176.1|2194.9|2188.9|2180.9|2174.9|257
1670932800000|2022-12-13 12:00:00|2181.9|2175.9|2197.1|2191.1|2208.6|2202.6|2180.9|2174.9|337
1670936400000|2022-12-13 13:00:00|2197.4|2191.4|2194.8|2188.8|2200.4|2194.4|2171.4|2165.4|975
1670940000000|2022-12-13 14:00:00|2194.3|2188.3|2198.5|2192.5|2199.8|2193.8|2185.3|2179.3|469
1670943600000|2022-12-13 15:00:00|2198.8|2192.8|2192|2186|2203.3|2197.3|2191.3|2185.3|514
1670947200000|2022-12-13 16:00:00|2192.3|2186.3|2202.3|2196.3|2211.5|2205.5|2189.8|2183.8|463
1670950800000|2022-12-13 17:00:00|2202|2196|2195.6|2189.6|2202.5|2196.5|2194.8|2188.8|299
1670954400000|2022-12-13 18:00:00|2195.9|2189.9|2202.3|2183.5|2203.5|2191.1|2190.9|2180.5|195
1670979600000|2022-12-14 01:00:00|2195.3|2189.3|2192.8|2186.8|2196.8|2190.8|2191.3|2185.3|258
1670983200000|2022-12-14 02:00:00|2193|2187|2191|2185|2193.3|2187.3|2190.5|2184.5|156
1670986800000|2022-12-14 03:00:00|2190.8|2184.8|2191.3|2185.3|2192.8|2186.8|2189|2183|101
1670990400000|2022-12-14 04:00:00|2191|2185|2191|2185|2191.8|2185.8|2190.5|2184.5|53
1670994000000|2022-12-14 05:00:00|2191.3|2185.3|2185|2179|2191.8|2185.8|2184.8|2178.8|147
1670997600000|2022-12-14 06:00:00|2184.8|2178.8|2187|2181|2188.5|2182.5|2181.3|2175.3|105
1671001200000|2022-12-14 07:00:00|2186.8|2180.8|2191|2185|2191|2185|2179|2173|109
1671004800000|2022-12-14 08:00:00|2191.3|2185.3|2168.8|2162.8|2193|2187|2166.3|2160.3|284
1671008400000|2022-12-14 09:00:00|2169|2163|2157.5|2151.5|2170|2164|2154|2148|221
1671012000000|2022-12-14 10:00:00|2157.8|2151.8|2165.8|2159.8|2166.8|2160.8|2157.5|2151.5|147
1671015600000|2022-12-14 11:00:00|2165.3|2159.3|2164.5|2158.5|2168|2162|2162|2156|112
1671019200000|2022-12-14 12:00:00|2165|2159|2161.5|2155.5|2167.5|2161.5|2156.5|2150.5|211
1671022800000|2022-12-14 13:00:00|2161.3|2155.3|2175.5|2169.5|2181.3|2175.3|2161.3|2155.3|292
1671026400000|2022-12-14 14:00:00|2175.3|2169.3|2172.8|2166.8|2178|2172|2171.5|2165.5|191
1671030000000|2022-12-14 15:00:00|2172.5|2166.5|2179.3|2173.3|2183|2177|2162.8|2156.8|255
1671033600000|2022-12-14 16:00:00|2179.5|2173.5|2186.8|2180.8|2187|2181|2176.8|2170.8|301
1671037200000|2022-12-14 17:00:00|2187|2181|2182.1|2176.1|2189.5|2183.5|2180.6|2174.6|184
1671040800000|2022-12-14 18:00:00|2181.9|2175.9|2190.8|2172|2190.8|2182.9|2181.9|2171.3|100
1671066000000|2022-12-15 01:00:00|2180.3|2174.3|2176|2170|2182.3|2176.3|2171|2165|246
1671069600000|2022-12-15 02:00:00|2175.8|2169.8|2178.3|2172.3|2180.3|2174.3|2168.3|2162.3|145
1671073200000|2022-12-15 03:00:00|2178|2172|2176.8|2170.8|2178|2172|2173.3|2167.3|182
1671076800000|2022-12-15 04:00:00|2176.5|2170.5|2173.5|2167.5|2176.5|2170.5|2173.3|2167.3|64
1671080400000|2022-12-15 05:00:00|2173.3|2167.3|2175|2169|2179.5|2172.1|2171.8|2165.8|101
1671084000000|2022-12-15 06:00:00|2174.5|2168.5|2171|2165|2176.5|2170.5|2170|2164|132
1671087600000|2022-12-15 07:00:00|2170.8|2164.8|2173|2167|2173|2167|2165|2159|157
1671091200000|2022-12-15 08:00:00|2172.8|2166.8|2148.8|2142.8|2173.3|2167.3|2148.5|2142.5|205
1671094800000|2022-12-15 09:00:00|2147.8|2141.8|2147|2141|2149|2143|2144|2138|111
1671098400000|2022-12-15 10:00:00|2146.8|2140.8|2144.5|2138.5|2147.5|2141.5|2143.5|2137.5|67
1671102000000|2022-12-15 11:00:00|2144.3|2138.3|2152.3|2146.3|2153.8|2147.8|2144.3|2138.3|103
1671105600000|2022-12-15 12:00:00|2151|2145|2154.3|2148.3|2156.5|2150.5|2144.5|2138.5|294
1671109200000|2022-12-15 13:00:00|2154|2148|2173.3|2167.3|2176.3|2170.3|2153.8|2147.8|525
1671112800000|2022-12-15 14:00:00|2173|2167|2167.5|2161.5|2185.3|2179.3|2167.3|2161.3|470
1671116400000|2022-12-15 15:00:00|2167.3|2161.3|2157.8|2151.8|2174|2168|2156.5|2150.5|339
1671120000000|2022-12-15 16:00:00|2158|2152|2160|2154|2162.8|2156.8|2152|2146|454
1671123600000|2022-12-15 17:00:00|2160.3|2154.3|2152.1|2146.1|2165.8|2159.8|2149.4|2143.4|318
1671127200000|2022-12-15 18:00:00|2151.6|2145.6|2157|2138.3|2157.5|2146.1|2148.9|2136.5|71
1671152400000|2022-12-16 01:00:00|2158.3|2152.3|2160|2154|2166.8|2160.8|2158|2152|125
1671156000000|2022-12-16 02:00:00|2159.8|2153.8|2163.3|2157.3|2164.5|2158.5|2159.8|2153.8|102
1671159600000|2022-12-16 03:00:00|2163|2157|2159.5|2153.5|2163.3|2157.3|2159.3|2153.3|74
1671163200000|2022-12-16 04:00:00|2159.3|2153.3|2158.3|2152.3|2160.3|2154.3|2158.3|2152.3|39
1671166800000|2022-12-16 05:00:00|2158|2152|2156.3|2150.3|2160.5|2154.5|2151.3|2145.3|106
1671170400000|2022-12-16 06:00:00|2156|2150|2161.8|2155.8|2163|2157|2155.8|2149.8|163
1671174000000|2022-12-16 07:00:00|2161.5|2155.5|2164.8|2158.8|2166.8|2160.8|2160.3|2154.3|159
1671177600000|2022-12-16 08:00:00|2165.5|2159.5|2165.8|2159.8|2166|2160|2155.5|2149.5|208
1671181200000|2022-12-16 09:00:00|2166|2160|2169.5|2163.5|2171.8|2165.8|2161|2155|215
1671184800000|2022-12-16 10:00:00|2169.3|2163.3|2167|2161|2169.3|2163.3|2161.3|2155.3|209
1671188400000|2022-12-16 11:00:00|2167.3|2161.3|2166.8|2160.8|2168|2162|2163.5|2157.5|197
1671192000000|2022-12-16 12:00:00|2167|2161|2165|2159|2169.8|2163.8|2162|2156|199
1671195600000|2022-12-16 13:00:00|2165.5|2159.5|2154.3|2148.3|2166.5|2160.5|2152.3|2146.3|321
1671199200000|2022-12-16 14:00:00|2154.5|2148.5|2161.8|2155.8|2163.5|2157.5|2153.8|2147.8|454
1671202800000|2022-12-16 15:00:00|2162|2156|2157.3|2151.3|2162.3|2156.3|2147.5|2141.5|366
1671206400000|2022-12-16 16:00:00|2157.5|2151.5|2151.3|2145.3|2157.8|2151.8|2148|2142|535
1671210000000|2022-12-16 17:00:00|2151.5|2145.5|2150.1|2144.1|2152.8|2146.8|2147.3|2141.3|212
1671213600000|2022-12-16 18:00:00|2149.9|2143.9|2156.3|2137.5|2156.8|2145.4|2149.6|2136.3|84
1671411600000|2022-12-19 01:00:00|2156.8|2150.8|2165|2159|2167.3|2161.3|2155.3|2149.3|311
1671415200000|2022-12-19 02:00:00|2165.3|2159.3|2160.3|2154.3|2168.8|2162.8|2160.3|2154.3|169
1671418800000|2022-12-19 03:00:00|2160.5|2154.5|2156.3|2150.3|2160.5|2154.5|2155|2149|97
1671422400000|2022-12-19 04:00:00|2156.5|2150.5|2161.3|2155.3|2161.3|2155.3|2155.8|2149.8|40
1671426000000|2022-12-19 05:00:00|2161.5|2155.5|2160.5|2154.5|2163.8|2157.8|2159.8|2153.8|113
1671429600000|2022-12-19 06:00:00|2160.8|2154.8|2161.3|2155.3|2162|2156|2159.8|2153.8|84
1671433200000|2022-12-19 07:00:00|2160.8|2154.8|2162|2156|2162|2156|2154.3|2148.3|87
1671436800000|2022-12-19 08:00:00|2162.3|2156.3|2165.3|2159.3|2169|2163|2153.5|2147.5|242
1671440400000|2022-12-19 09:00:00|2165.5|2159.5|2152|2146|2165.5|2159.5|2150.8|2144.8|182
1671444000000|2022-12-19 10:00:00|2152.3|2146.3|2159.3|2153.3|2159.3|2153.3|2149|2143|148
1671447600000|2022-12-19 11:00:00|2159|2153|2166|2160|2170|2164|2156|2150|144
1671451200000|2022-12-19 12:00:00|2166.3|2160.3|2173.5|2167.5|2178|2172|2160.5|2154.5|354
1671454800000|2022-12-19 13:00:00|2173.3|2167.3|2176.5|2170.5|2180.3|2174.3|2166.5|2160.5|352
1671458400000|2022-12-19 14:00:00|2176.3|2170.3|2180.5|2174.5|2183.3|2177.3|2174.8|2168.8|321
1671462000000|2022-12-19 15:00:00|2181|2175|2180.3|2174.3|2189.8|2183.8|2177|2171|355
1671465600000|2022-12-19 16:00:00|2180.5|2174.5|2160.5|2154.5|2183|2177|2159|2153|430
1671469200000|2022-12-19 17:00:00|2160.8|2154.8|2153.6|2147.6|2160.8|2154.8|2150.4|2144.4|170
1671472800000|2022-12-19 18:00:00|2153.4|2147.4|2157.5|2138.8|2157.5|2148.6|2150.4|2138|85
1671498000000|2022-12-20 01:00:00|2158|2152|2163|2157|2163.5|2157.5|2155.5|2149.5|74
1671501600000|2022-12-20 02:00:00|2162.5|2156.5|2161.3|2155.3|2163|2157|2159.8|2153.8|81
1671505200000|2022-12-20 03:00:00|2161.5|2155.5|2152.5|2146.5|2163.3|2157.3|2150.8|2144.8|236
1671508800000|2022-12-20 04:00:00|2152.8|2146.8|2153.3|2147.3|2154|2148|2152|2146|70
1671512400000|2022-12-20 05:00:00|2153|2147|2154.3|2148.3|2156|2150|2152.8|2146.8|130
1671516000000|2022-12-20 06:00:00|2154|2148|2155.3|2149.3|2161.5|2155.5|2152.3|2146.3|229
1671519600000|2022-12-20 07:00:00|2155.5|2149.5|2157|2151|2161|2155|2155.5|2149.5|138
1671523200000|2022-12-20 08:00:00|2157.8|2151.8|2165.3|2159.3|2167.8|2161.8|2156.3|2150.3|287
1671526800000|2022-12-20 09:00:00|2165|2159|2167.5|2161.5|2170|2164|2163|2157|240
1671530400000|2022-12-20 10:00:00|2167.8|2161.8|2169|2163|2171|2165|2163.8|2157.8|163
1671534000000|2022-12-20 11:00:00|2169.3|2163.3|2173.8|2167.8|2174.3|2168.3|2166.3|2160.3|184
1671537600000|2022-12-20 12:00:00|2173.5|2167.5|2171.8|2165.8|2177.3|2171.3|2168.5|2162.5|248
1671541200000|2022-12-20 13:00:00|2172|2166|2178|2172|2179.8|2173.8|2169|2163|334
1671544800000|2022-12-20 14:00:00|2177.8|2171.8|2186.5|2180.5|2187.3|2181.3|2176.8|2170.8|363
1671548400000|2022-12-20 15:00:00|2186.3|2180.3|2189|2183|2190.3|2184.3|2183.3|2177.3|378
1671552000000|2022-12-20 16:00:00|2188.8|2182.8|2188.5|2182.5|2189.5|2183.5|2181.3|2175.3|333
1671555600000|2022-12-20 17:00:00|2188.3|2182.3|2188.9|2182.9|2191.3|2185.3|2186.9|2180.9|233
1671559200000|2022-12-20 18:00:00|2189.1|2183.1|2195.5|2176.8|2195.5|2184.1|2187.6|2176|72
1671584400000|2022-12-21 01:00:00|2185.5|2179.5|2181.3|2175.3|2189.8|2183.8|2181.3|2175.3|92
1671588000000|2022-12-21 02:00:00|2181|2175|2176.5|2170.5|2181|2175|2175.5|2169.5|114
1671591600000|2022-12-21 03:00:00|2176.3|2170.3|2175.5|2169.5|2177|2171|2174.8|2168.8|44
1671595200000|2022-12-21 04:00:00|2175.3|2169.3|2175.5|2169.5|2175.5|2169.5|2174.5|2168.5|9
1671598800000|2022-12-21 05:00:00|2175.3|2169.3|2169.5|2163.5|2175.8|2169.8|2169.5|2163.5|66
1671602400000|2022-12-21 06:00:00|2169|2163|2165.5|2159.5|2170.3|2164.3|2164.3|2158.3|110
1671606000000|2022-12-21 07:00:00|2165.8|2159.8|2170|2164|2174|2168|2164|2158|159
1671609600000|2022-12-21 08:00:00|2170.3|2164.3|2173.3|2167.3|2174.8|2168.8|2161|2155|316
1671613200000|2022-12-21 09:00:00|2173.5|2167.5|2156.5|2150.5|2177.3|2171.3|2149.3|2143.3|239
1671616800000|2022-12-21 10:00:00|2156.8|2150.8|2163|2157|2165.3|2159.3|2154|2148|161
1671620400000|2022-12-21 11:00:00|2162.8|2156.8|2166.5|2160.5|2170|2164|2160.8|2154.8|169
1671624000000|2022-12-21 12:00:00|2166.3|2160.3|2184|2178|2188.5|2182.5|2165|2159|415
1671627600000|2022-12-21 13:00:00|2184.3|2178.3|2184.3|2178.3|2187.5|2181.5|2175.3|2169.3|366
1671631200000|2022-12-21 14:00:00|2184.5|2178.5|2187.8|2181.8|2189.5|2183.5|2181.8|2175.8|266
1671634800000|2022-12-21 15:00:00|2187.5|2181.5|2210.8|2204.8|2213.5|2207.5|2186.3|2180.3|492
1671638400000|2022-12-21 16:00:00|2210.5|2204.5|2216.8|2210.8|2219.8|2213.8|2206.5|2200.5|651
1671642000000|2022-12-21 17:00:00|2217|2211|2218.4|2212.4|2220.9|2214.9|2213.3|2207.3|194
1671645600000|2022-12-21 18:00:00|2218.6|2212.6|2227|2208.3|2227.8|2215.6|2215.4|2208|237
1671670800000|2022-12-22 01:00:00|2218|2212|2208.8|2202.8|2222.3|2216.3|2206.3|2200.3|197
1671674400000|2022-12-22 02:00:00|2208.5|2202.5|2206.8|2200.8|2212.8|2206.8|2206.5|2200.5|130
1671678000000|2022-12-22 03:00:00|2206.5|2200.5|2212.5|2206.5|2212.8|2206.8|2206.3|2200.3|120
1671681600000|2022-12-22 04:00:00|2212.8|2206.8|2211.5|2205.5|2212.8|2206.8|2209.8|2203.8|66
1671685200000|2022-12-22 05:00:00|2211.3|2205.3|2207.3|2201.3|2212|2206|2206.8|2200.8|184
1671688800000|2022-12-22 06:00:00|2206.8|2200.8|2208.5|2202.5|2210.3|2204.3|2205|2199|118
1671692400000|2022-12-22 07:00:00|2208.3|2202.3|2213.3|2207.3|2214.3|2208.3|2206.8|2200.8|95
1671696000000|2022-12-22 08:00:00|2213.8|2207.8|2241.5|2235.5|2242.8|2236.8|2213.8|2207.8|337
1671699600000|2022-12-22 09:00:00|2241.8|2235.8|2252|2246|2292.6|2286.6|2241.8|2235.8|501
1671703200000|2022-12-22 10:00:00|2252.3|2246.3|2254.3|2248.3|2256|2250|2242|2236|251
1671706800000|2022-12-22 11:00:00|2254.5|2248.5|2253.5|2247.5|2255.8|2249.8|2250.3|2244.3|185
1671710400000|2022-12-22 12:00:00|2253.8|2247.8|2235.8|2229.8|2257.8|2251.8|2235.8|2229.8|338
1671714000000|2022-12-22 13:00:00|2236|2230|2218.9|2212.9|2238|2232|2210.8|2204.8|584
1671717600000|2022-12-22 14:00:00|2219.1|2213.1|2220.4|2214.4|2225.1|2219.1|2206.9|2200.9|408
1671721200000|2022-12-22 15:00:00|2222.4|2216.4|2226.3|2220.3|2231.8|2225.8|2213.6|2207.6|677
1671724800000|2022-12-22 16:00:00|2226.5|2220.5|2220.3|2214.3|2231.5|2225.5|2214.5|2208.5|370
1671728400000|2022-12-22 17:00:00|2220|2214|2203.5|2197.5|2221|2215|2201.5|2195.5|137
1671732000000|2022-12-22 18:00:00|2203|2197|2208.8|2190|2210.4|2199.3|2197.3|2188.3|99
1671757200000|2022-12-23 01:00:00|2210.8|2200.8|2228.3|2218.3|2228.3|2218.3|2210|2200|90
1671760800000|2022-12-23 02:00:00|2228.8|2218.8|2225.3|2215.3|2234|2224|2224|2214|316
1671764400000|2022-12-23 03:00:00|2224.8|2214.8|2232|2222|2232.8|2222.8|2221.8|2211.8|191
1671768000000|2022-12-23 04:00:00|2232.5|2222.5|2233.8|2223.8|2235.3|2225.3|2232.5|2222.5|15
1671771600000|2022-12-23 05:00:00|2233.3|2223.3|2222|2212|2233.3|2223.3|2221|2211|119
1671775200000|2022-12-23 06:00:00|2221.5|2211.5|2220.5|2210.5|2228|2218|2220.5|2210.5|105
1671778800000|2022-12-23 07:00:00|2220.3|2210.3|2214.5|2208.5|2222|2212|2210.3|2200.3|134
1671782400000|2022-12-23 08:00:00|2214.3|2208.3|2243|2237|2243.5|2237.5|2212|2206|327
1671786000000|2022-12-23 09:00:00|2242.8|2236.8|2248|2242|2248.8|2242.8|2233|2227|231
1671789600000|2022-12-23 10:00:00|2248.3|2242.3|2252.5|2246.5|2257.8|2251.8|2247.3|2241.3|210
1671793200000|2022-12-23 11:00:00|2252|2246|2248.8|2242.8|2252.8|2246.8|2245|2239|206
1671796800000|2022-12-23 12:00:00|2249|2243|2247.5|2241.5|2249.5|2243.5|2239.8|2233.8|320
1671800400000|2022-12-23 13:00:00|2248.3|2242.3|2253.5|2247.5|2255|2249|2243.3|2237.3|822
1671804000000|2022-12-23 14:00:00|2253.8|2247.8|2255.5|2249.5|2257.3|2251.3|2249|2243|418
1671807600000|2022-12-23 15:00:00|2256.3|2250.3|2267|2261|2269.3|2263.3|2252|2246|363
1671811200000|2022-12-23 16:00:00|2267.3|2261.3|2270.3|2264.3|2281.8|2275.8|2264|2258|375
1671814800000|2022-12-23 17:00:00|2270.8|2264.8|2272|2260.8|2273.3|2265.3|2266.8|2258|178
1671818400000|2022-12-23 18:00:00|2272.3|2261|2266.5|2247.8|2272.3|2261|2261.3|2247.8|71
1672189200000|2022-12-28 01:00:00|2289|2272.3|2284.3|2269.3|2291.3|2276.3|2278.8|2263.8|145
1672192800000|2022-12-28 02:00:00|2283.8|2268.8|2282|2267|2285.3|2270.3|2278|2263|156
1672196400000|2022-12-28 03:00:00|2282.5|2267.5|2287.5|2272.5|2287.8|2272.8|2281.5|2266.5|212
1672200000000|2022-12-28 04:00:00|2288|2273|2288.8|2273.8|2291|2276|2288|2273|25
1672203600000|2022-12-28 05:00:00|2288.3|2273.3|2285.8|2270.8|2289|2274|2284.5|2269.5|85
1672207200000|2022-12-28 06:00:00|2285.5|2270.5|2289|2274|2291|2276|2285.5|2270.5|76
1672210800000|2022-12-28 07:00:00|2289.5|2274.5|2300.3|2294.3|2300.3|2294.3|2286.8|2271.8|94
1672214400000|2022-12-28 08:00:00|2300.8|2294.8|2296.3|2290.3|2304|2298|2292.8|2286.8|212
1672218000000|2022-12-28 09:00:00|2296.5|2290.5|2273|2267|2296.5|2290.5|2269.3|2263.3|212
1672221600000|2022-12-28 10:00:00|2272.8|2266.8|2259.5|2253.5|2275.8|2269.8|2257.5|2250.8|185
1672225200000|2022-12-28 11:00:00|2259.8|2253.8|2276|2270|2276|2270|2259.8|2253.8|190
1672228800000|2022-12-28 12:00:00|2275.5|2269.5|2276.5|2270.5|2277.8|2271.8|2267.3|2261.3|300
1672232400000|2022-12-28 13:00:00|2277|2271|2258.8|2252.8|2277.3|2271.3|2254|2248|758
1672236000000|2022-12-28 14:00:00|2258.5|2252.5|2246.5|2240.5|2259.8|2253.8|2244.8|2238.8|456
1672239600000|2022-12-28 15:00:00|2246.3|2240.3|2194.5|2188.5|2246.3|2240.3|2185.8|2179.8|1050
1672243200000|2022-12-28 16:00:00|2194|2188|2195.8|2189.8|2226|2220|2190.5|2184.5|747
1672246800000|2022-12-28 17:00:00|2196.3|2190.3|2221.3|2210|2226.5|2215.3|2195.8|2189.3|246
1672250400000|2022-12-28 18:00:00|2221.8|2210.5|2228.3|2209.5|2230.4|2216.8|2221.3|2209.5|120
1672275600000|2022-12-29 01:00:00|2221|2206|2226.5|2211.5|2231.5|2216.5|2218.3|2203.3|97
1672279200000|2022-12-29 02:00:00|2226.8|2211.8|2230.3|2215.3|2232.5|2217.5|2226.5|2211.5|57
1672282800000|2022-12-29 03:00:00|2229.8|2214.8|2231.5|2216.5|2232.8|2217.8|2229.3|2214.3|45
1672286400000|2022-12-29 04:00:00|2231.3|2216.3|2232|2217|2234.3|2219.3|2230.8|2215.8|20
1672290000000|2022-12-29 05:00:00|2231.5|2216.5|2229.8|2214.8|2231.8|2216.8|2227.5|2212.5|33
1672293600000|2022-12-29 06:00:00|2229|2214|2231.8|2216.8|2232|2217|2228|2213|31
1672297200000|2022-12-29 07:00:00|2231.3|2216.3|2243|2237|2244.5|2238.5|2227.5|2212.5|105
1672300800000|2022-12-29 08:00:00|2243.3|2237.3|2231.5|2225.5|2252.3|2246.3|2228.8|2222.8|268
1672304400000|2022-12-29 09:00:00|2231.8|2225.8|2264|2258|2264.8|2258.8|2231.8|2225.8|260
1672308000000|2022-12-29 10:00:00|2263.8|2257.8|2270.3|2264.3|2272.5|2265.5|2258.3|2252.3|204
1672311600000|2022-12-29 11:00:00|2270.5|2264.5|2271.8|2265.8|2272|2266|2260.5|2254.5|143
1672315200000|2022-12-29 12:00:00|2272|2266|2267.8|2261.8|2272.3|2266.3|2261.5|2255.5|260
1672318800000|2022-12-29 13:00:00|2267.5|2261.5|2250.5|2244.5|2267.5|2261.5|2241|2235|572
1672322400000|2022-12-29 14:00:00|2250.8|2244.8|2265.5|2259.5|2267.3|2261.3|2250.8|2244.8|291
1672326000000|2022-12-29 15:00:00|2265|2259|2266.5|2260.5|2276.5|2270.5|2265|2259|275
1672329600000|2022-12-29 16:00:00|2266.3|2260.3|2274.8|2268.8|2277.3|2271.3|2258|2252|353
1672333200000|2022-12-29 17:00:00|2274.5|2268.5|2279.3|2268|2281|2272.3|2270.3|2264.3|105
1672336800000|2022-12-29 18:00:00|2279.8|2268.5|2283.5|2264.8|2283.8|2271.5|2277.5|2264.8|58
1672362000000|2022-12-30 01:00:00|2279|2264|2276|2261|2279.3|2264.3|2267.3|2252.3|98
1672365600000|2022-12-30 02:00:00|2275.8|2260.8|2265.8|2250.8|2276|2261|2264.5|2249.5|84
1672369200000|2022-12-30 03:00:00|2266.3|2251.3|2263|2248|2267.5|2252.5|2262.3|2247.3|106
1672372800000|2022-12-30 04:00:00|2262.5|2247.5|2262.8|2247.8|2263|2248|2262|2247|18
1672376400000|2022-12-30 05:00:00|2262.5|2247.5|2261.3|2246.3|2265.8|2250.8|2258.5|2243.5|67
1672380000000|2022-12-30 06:00:00|2260.5|2245.5|2256|2241|2262|2247|2254.8|2239.8|125
1672383600000|2022-12-30 07:00:00|2255.5|2240.5|2269.3|2263.3|2275|2263.3|2255|2240|125
1672387200000|2022-12-30 08:00:00|2269.5|2263.5|2275.5|2269.5|2275.5|2269.5|2268.8|2262.8|113
1672390800000|2022-12-30 09:00:00|2275|2269|2278.3|2272.3|2280.8|2274.8|2273.8|2267.8|133
1672394400000|2022-12-30 10:00:00|2278.5|2272.5|2282.3|2276.3|2283|2277|2276.5|2270.5|129
1672398000000|2022-12-30 11:00:00|2282.5|2276.5|2287.8|2281.8|2292|2286|2281.8|2275.8|142
1672401600000|2022-12-30 12:00:00|2288|2282|2275|2269|2291|2285|2275|2269|297
1672405200000|2022-12-30 13:00:00|2274.8|2268.8|2282|2276|2284.8|2278.8|2265.3|2259.3|260
1672408800000|2022-12-30 14:00:00|2281.8|2275.8|2280.8|2274.8|2286.3|2280.3|2276.3|2270.3|402
1672412400000|2022-12-30 15:00:00|2280.5|2274.5|2263.3|2257.3|2280.5|2274.5|2242.8|2236.8|563
1672416000000|2022-12-30 16:00:00|2263.5|2257.5|2299.8|2293.8|2299.8|2293.8|2263.5|2257.5|426
1672419600000|2022-12-30 17:00:00|2299.5|2293.5|2301.5|2290.3|2303.3|2293.5|2294.3|2286.8|164
1672423200000|2022-12-30 18:00:00|2301|2289.8|2302.8|2284|2303.3|2291.8|2298.8|2282.3|130
1672707600000|2023-01-03 01:00:00|2293.5|2278.5|2271.3|2256.3|2296|2281|2265.8|2250.3|414
1672711200000|2023-01-03 02:00:00|2271.5|2256.5|2270.3|2255.3|2273.5|2258.5|2261.5|2246.5|177
1672714800000|2023-01-03 03:00:00|2269.8|2254.8|2278.5|2263.5|2278.5|2263.5|2264.5|2249.5|174
1672718400000|2023-01-03 04:00:00|2279|2264|2283.8|2268.8|2284.5|2269.5|2279|2264|21
1672722000000|2023-01-03 05:00:00|2283|2268|2271.5|2256.5|2285.8|2270.8|2270|2255|123
1672725600000|2023-01-03 06:00:00|2271.3|2256.3|2278.8|2263.8|2281.3|2265.5|2269|2254|81
1672729200000|2023-01-03 07:00:00|2279.3|2264.3|2287.5|2281.5|2296.8|2282.8|2279.3|2264.3|115
1672732800000|2023-01-03 08:00:00|2287.3|2281.3|2265.3|2259.3|2290|2284|2259.3|2253.3|288
1672736400000|2023-01-03 09:00:00|2265.8|2259.8|2275|2269|2280|2273.5|2265.8|2259.8|126
1672740000000|2023-01-03 10:00:00|2260.3|2254.3|2264.3|2258.3|2270.3|2264.3|2256.8|2250.8|179
1672743600000|2023-01-03 11:00:00|2264.8|2258.8|2277.5|2271.5|2277.8|2271.8|2259.5|2253.5|241
1672747200000|2023-01-03 12:00:00|2277.3|2271.3|2279.3|2273.3|2285.8|2279.8|2266.5|2260.5|257
1672750800000|2023-01-03 13:00:00|2279|2273|2281.3|2275.3|2281.3|2275.3|2267|2261|366
1672754400000|2023-01-03 14:00:00|2281.5|2275.5|2273.5|2267.5|2281.5|2275.5|2270.3|2264.3|542
1672758000000|2023-01-03 15:00:00|2273|2267|2280.3|2274.3|2286.5|2280.5|2268.5|2262.5|508
1672761600000|2023-01-03 16:00:00|2280|2274|2284.5|2278.5|2290.8|2284.8|2275.8|2269.8|796
1672765200000|2023-01-03 17:00:00|2283.5|2277.5|2283.8|2277.8|2287.8|2281.8|2276|2270|333
1672768800000|2023-01-03 18:00:00|2283.5|2277.5|2295.5|2276.8|2295.5|2282.5|2282.3|2274.8|113
1672794000000|2023-01-04 01:00:00|2283|2273|2273.3|2263.3|2286.3|2276.3|2272.8|2262.8|146
1672797600000|2023-01-04 02:00:00|2272.8|2262.8|2273.3|2263.3|2275.3|2264|2270|2260|115
1672801200000|2023-01-04 03:00:00|2274|2264|2271.5|2261.5|2274|2264|2270.8|2260.8|29
1672804800000|2023-01-04 04:00:00|2271.8|2261.8|2272.8|2262.8|2273.3|2263.3|2271.5|2261.5|18
1672808400000|2023-01-04 05:00:00|2273|2263|2270.8|2260.8|2277.5|2267.5|2270.5|2260.5|56
1672812000000|2023-01-04 06:00:00|2270.3|2260.3|2268.3|2258.3|2272.5|2262.5|2266|2256|246
1672815600000|2023-01-04 07:00:00|2268.8|2258.8|2266.5|2260.5|2275.8|2265.8|2264|2255.5|149
1672819200000|2023-01-04 08:00:00|2266.3|2260.3|2283.8|2277.8|2288.5|2282.5|2266.3|2260.3|240
1672822800000|2023-01-04 09:00:00|2283.5|2277.5|2275.3|2269.3|2287.3|2281.3|2270.5|2264.5|211
1672826400000|2023-01-04 10:00:00|2275.5|2269.5|2270.5|2264.5|2286.5|2280.5|2270.3|2264.3|213
1672830000000|2023-01-04 11:00:00|2270.3|2264.3|2262|2256|2271.3|2265.3|2255.8|2249.8|199
1672833600000|2023-01-04 12:00:00|2262.3|2256.3|2271.8|2265.8|2272.8|2266.8|2258|2252|374
1672837200000|2023-01-04 13:00:00|2272|2266|2260|2254|2272|2266|2259|2253|945
1672840800000|2023-01-04 14:00:00|2260.8|2254.8|2267.3|2261.3|2268|2262|2258.3|2252.3|437
1672844400000|2023-01-04 15:00:00|2267.5|2261.5|2266.3|2260.3|2269.3|2263.3|2261.8|2255.8|550
1672848000000|2023-01-04 16:00:00|2266|2260|2272.3|2266.3|2274.3|2268.3|2265.8|2259.8|335
1672851600000|2023-01-04 17:00:00|2272.5|2266.5|2268|2262|2272.8|2266.8|2267|2261|248
1672855200000|2023-01-04 18:00:00|2268.3|2262.3|2268.5|2249.8|2269.3|2262.8|2260|2247.8|153
1672880400000|2023-01-05 01:00:00|2267.3|2257.3|2262|2252|2267.5|2257.5|2259.8|2249.8|149
1672884000000|2023-01-05 02:00:00|2261.5|2251.5|2257.5|2247.5|2262.3|2252.3|2252.5|2242.5|517
1672887600000|2023-01-05 03:00:00|2257.3|2247.3|2255.3|2245.3|2257.5|2247.5|2254.5|2244.5|223
1672891200000|2023-01-05 04:00:00|2255.8|2245.8|2256.8|2246.8|2257|2247|2255.8|2245.8|9
1672894800000|2023-01-05 05:00:00|2256.5|2246.5|2255.8|2245.8|2258.5|2248.5|2253.5|2243.5|113
1672898400000|2023-01-05 06:00:00|2256.5|2246.5|2258.8|2248.8|2262.3|2252.3|2254.5|2244.5|435
1672902000000|2023-01-05 07:00:00|2258.3|2248.3|2250|2244|2258.3|2248.3|2240.8|2232|104
1672905600000|2023-01-05 08:00:00|2250.5|2244.5|2254.4|2248.4|2260.5|2254.5|2246|2240|399
1672909200000|2023-01-05 09:00:00|2254.5|2248.5|2262|2256|2263|2257|2247.8|2241.8|351
1672912800000|2023-01-05 10:00:00|2262.1|2256.1|2263|2257|2267.8|2261.8|2262.1|2256.1|210
1672916400000|2023-01-05 11:00:00|2263.5|2257.5|2261|2255|2263.5|2257.5|2251|2245|241
1672920000000|2023-01-05 12:00:00|2260.8|2254.8|2251.6|2245.6|2267.4|2261.4|2248.4|2242.4|419
1672923600000|2023-01-05 13:00:00|2251.5|2245.5|2243.8|2237.8|2254.3|2248.3|2242.6|2236.6|1191
1672927200000|2023-01-05 14:00:00|2243.5|2237.5|2243.8|2237.8|2249.8|2243.8|2238.6|2232.6|789
1672930800000|2023-01-05 15:00:00|2243.6|2237.6|2226.1|2220.1|2244.1|2238.1|2218.4|2212.4|792
1672934400000|2023-01-05 16:00:00|2225.9|2219.9|2215|2209|2225.9|2219.9|2209.3|2203.3|483
1672938000000|2023-01-05 17:00:00|2215.1|2209.1|2211.1|2205.1|2220|2214|2210.1|2204.1|224
1672941600000|2023-01-05 18:00:00|2210.8|2204.8|2220.8|2202|2220.8|2210.6|2210.4|2200|170
1672966800000|2023-01-06 01:00:00|2225.9|2219.9|2233.6|2227.6|2234.6|2228.6|2220.6|2214.6|233
1672970400000|2023-01-06 02:00:00|2233.4|2227.4|2230.4|2224.4|2237.1|2231.1|2229.9|2223.9|163
1672974000000|2023-01-06 03:00:00|2230.1|2224.1|2234.9|2228.9|2237.6|2231.6|2229.9|2223.9|228
1672977600000|2023-01-06 04:00:00|2235.1|2229.1|2235.9|2229.9|2237.4|2231.4|2235.1|2229.1|41
1672981200000|2023-01-06 05:00:00|2235.6|2229.6|2236.9|2230.9|2236.9|2230.9|2233.4|2227.4|93
1672984800000|2023-01-06 06:00:00|2237.1|2231.1|2232.1|2226.1|2237.4|2231.4|2226.1|2220.1|329
1672988400000|2023-01-06 07:00:00|2232.6|2226.6|2221|2215|2234.6|2228.6|2219.4|2213.4|165
1672992000000|2023-01-06 08:00:00|2221.1|2215.1|2201.5|2195.5|2227.6|2221.6|2190.1|2184.1|384
1672995600000|2023-01-06 09:00:00|2202.3|2196.3|2192.8|2186.8|2202.5|2196.5|2179.4|2173.4|397
1672999200000|2023-01-06 10:00:00|2193|2187|2193.3|2187.3|2197.3|2191.3|2190|2184|178
1673002800000|2023-01-06 11:00:00|2192.8|2186.8|2194|2188|2198.4|2192.4|2192.4|2186.4|132
1673006400000|2023-01-06 12:00:00|2193.9|2187.9|2200.3|2194.3|2200.6|2194.6|2184.8|2178.8|361
1673010000000|2023-01-06 13:00:00|2200|2194|2228.6|2222.6|2229.5|2223.5|2200|2194|850
1673013600000|2023-01-06 14:00:00|2228.8|2222.8|2205.9|2199.9|2230.5|2224.5|2200|2194|792
1673017200000|2023-01-06 15:00:00|2207|2201|2207|2201|2214.4|2208.4|2202.3|2196.3|891
1673020800000|2023-01-06 16:00:00|2206.8|2200.8|2219|2213|2220.8|2214.8|2199.1|2193.1|772
1673024400000|2023-01-06 17:00:00|2218.8|2212.8|2220.4|2214.4|2221.3|2215.3|2216.5|2210.5|280
1673028000000|2023-01-06 18:00:00|2220.5|2214.5|2232.3|2213.5|2234|2223|2219.8|2211.8|241
1673226000000|2023-01-09 01:00:00|2234.3|2215.5|2240.6|2234.6|2241.6|2235.6|2221.9|2215.5|390
1673229600000|2023-01-09 02:00:00|2240.9|2234.9|2244.6|2238.6|2247.4|2241.4|2239.4|2233.4|579
1673233200000|2023-01-09 03:00:00|2245.1|2239.1|2252.6|2246.6|2256.1|2250.1|2242.9|2236.9|212
1673236800000|2023-01-09 04:00:00|2252.4|2246.4|2251.4|2245.4|2252.4|2246.4|2250.6|2244.6|41
1673240400000|2023-01-09 05:00:00|2251.1|2245.1|2248.6|2242.6|2251.9|2245.9|2248.1|2242.1|76
1673244000000|2023-01-09 06:00:00|2248.4|2242.4|2240.4|2234.4|2250.1|2244.1|2240.1|2234.1|125
1673247600000|2023-01-09 07:00:00|2240.6|2234.6|2245.5|2239.5|2249.4|2243.4|2235.6|2229.6|235
1673251200000|2023-01-09 08:00:00|2245.6|2239.6|2278|2272|2290|2284|2245.6|2239.6|555
1673254800000|2023-01-09 09:00:00|2277.9|2271.9|2283.4|2277.4|2286.4|2280.4|2273.4|2267.4|289
1673258400000|2023-01-09 10:00:00|2283.5|2277.5|2284.9|2278.9|2290.6|2284.6|2276.6|2270.6|256
1673262000000|2023-01-09 11:00:00|2285|2279|2285.9|2279.9|2288.9|2282.9|2279.8|2273.8|283
1673265600000|2023-01-09 12:00:00|2285.6|2279.6|2289.6|2283.6|2290.1|2284.1|2281.8|2275.8|405
1673269200000|2023-01-09 13:00:00|2289.4|2283.4|2286.5|2280.5|2289.4|2283.4|2269.8|2263.8|995
1673272800000|2023-01-09 14:00:00|2286.6|2280.6|2299.9|2293.9|2301.5|2295.5|2286.5|2280.5|640
1673276400000|2023-01-09 15:00:00|2299.8|2293.8|2275.3|2269.3|2311.4|2305.4|2272.3|2266.3|895
1673280000000|2023-01-09 16:00:00|2275.4|2269.4|2232.5|2226.5|2280.9|2274.9|2227|2221|1347
1673283600000|2023-01-09 17:00:00|2231.8|2225.8|2233.9|2227.9|2237.4|2231.4|2228.8|2222.8|213
1673287200000|2023-01-09 18:00:00|2233.6|2227.6|2230|2211.3|2233.6|2227.6|2218.9|2210.3|154
1673312400000|2023-01-10 01:00:00|2240|2234|2244.4|2238.4|2251.4|2245.4|2238.4|2232.4|369
1673316000000|2023-01-10 02:00:00|2244.9|2238.9|2237.6|2231.6|2250.1|2244.1|2237.6|2231.6|389
1673319600000|2023-01-10 03:00:00|2237.9|2231.9|2228.6|2222.6|2238.4|2232.4|2224.9|2218.9|142
1673323200000|2023-01-10 04:00:00|2228.4|2222.4|2230.9|2224.9|2234.6|2228.6|2224.6|2218.6|60
1673326800000|2023-01-10 05:00:00|2231.1|2225.1|2228.9|2222.9|2231.1|2225.1|2226.6|2220.6|115
1673330400000|2023-01-10 06:00:00|2228.6|2222.6|2236.9|2230.9|2237.6|2231.6|2227.6|2221.6|215
1673334000000|2023-01-10 07:00:00|2236.6|2230.6|2222.9|2216.9|2236.6|2230.6|2218.9|2212.9|299
1673337600000|2023-01-10 08:00:00|2222.8|2216.8|2230.5|2224.5|2233|2227|2214.3|2208.3|394
1673341200000|2023-01-10 09:00:00|2230.4|2224.4|2201.6|2195.6|2233.4|2227.4|2191.6|2185.6|433
1673344800000|2023-01-10 10:00:00|2201.8|2195.8|2204.6|2198.6|2209|2203|2200.5|2194.5|230
1673348400000|2023-01-10 11:00:00|2204.9|2198.9|2201.4|2195.4|2208.6|2202.6|2200.4|2194.4|287
1673352000000|2023-01-10 12:00:00|2201.3|2195.3|2209.1|2203.1|2209.1|2203.1|2190.5|2184.5|494
1673355600000|2023-01-10 13:00:00|2209.4|2203.4|2214.9|2208.9|2227.6|2221.6|2208.9|2202.9|857
1673359200000|2023-01-10 14:00:00|2214.6|2208.6|2197.4|2191.4|2216.6|2210.6|2183.4|2177.4|1063
1673362800000|2023-01-10 15:00:00|2197.1|2191.1|2175.6|2169.6|2203.6|2197.6|2162.1|2156.1|952
1673366400000|2023-01-10 16:00:00|2174.6|2168.6|2197.1|2191.1|2210.5|2204.5|2159.9|2153.9|843
1673370000000|2023-01-10 17:00:00|2196.6|2190.6|2201.3|2195.3|2203.6|2197.6|2193.8|2187.8|249
1673373600000|2023-01-10 18:00:00|2201.4|2195.4|2197.3|2178.5|2202.1|2196.1|2191.3|2178.5|161
1673398800000|2023-01-11 01:00:00|2193.4|2187.4|2185|2179|2196.4|2190.4|2182.4|2176.4|177
1673402400000|2023-01-11 02:00:00|2184.5|2178.5|2175.5|2169.5|2185|2179|2175|2169|170
1673406000000|2023-01-11 03:00:00|2175.8|2169.8|2181.8|2175.8|2181.8|2175.8|2174.5|2168.5|146
1673409600000|2023-01-11 04:00:00|2181|2175|2182|2176|2182.3|2176.3|2178.5|2172.5|89
1673413200000|2023-01-11 05:00:00|2181.8|2175.8|2180.3|2174.3|2181.8|2175.8|2179|2173|99
1673416800000|2023-01-11 06:00:00|2180|2174|2182.8|2176.8|2184.5|2178.5|2177.8|2171.8|125
1673420400000|2023-01-11 07:00:00|2182.5|2176.5|2179.6|2173.6|2187.9|2181.9|2170.3|2164.3|258
1673424000000|2023-01-11 08:00:00|2179.4|2173.4|2191.9|2185.9|2198.9|2192.9|2172.6|2166.6|394
1673427600000|2023-01-11 09:00:00|2191.6|2185.6|2193.9|2187.9|2196.4|2190.4|2182.9|2176.9|283
1673431200000|2023-01-11 10:00:00|2194.1|2188.1|2198.1|2192.1|2198.4|2192.4|2189.6|2183.6|291
1673434800000|2023-01-11 11:00:00|2198.4|2192.4|2193.6|2187.6|2198.6|2192.6|2190.9|2184.9|215
1673438400000|2023-01-11 12:00:00|2193.4|2187.4|2190.6|2184.6|2196.6|2190.6|2185.9|2179.9|390
1673442000000|2023-01-11 13:00:00|2190.9|2184.9|2185.4|2179.4|2197.9|2191.9|2183.9|2177.9|667
1673445600000|2023-01-11 14:00:00|2185.6|2179.6|2194.6|2188.6|2196.4|2190.4|2180.1|2174.1|701
1673449200000|2023-01-11 15:00:00|2194.9|2188.9|2189.9|2183.9|2196.4|2190.4|2186.1|2180.1|890
1673452800000|2023-01-11 16:00:00|2190.1|2184.1|2183.6|2177.6|2201.1|2195.1|2177.1|2171.1|874
1673456400000|2023-01-11 17:00:00|2181.9|2175.9|2181.8|2175.8|2188.9|2182.9|2178.3|2172.3|187
1673460000000|2023-01-11 18:00:00|2181.5|2175.5|2192.3|2173.5|2192.3|2180.4|2180.6|2172.8|216
1673485200000|2023-01-12 01:00:00|2187.4|2181.4|2175.5|2169.5|2189.3|2183.3|2173.6|2167.6|227
1673488800000|2023-01-12 02:00:00|2175.3|2169.3|2174.8|2168.8|2175.3|2169.3|2169.5|2163.5|159
1673492400000|2023-01-12 03:00:00|2174.5|2168.5|2173.3|2167.3|2174.8|2168.8|2171.5|2165.5|78
1673496000000|2023-01-12 04:00:00|2173.5|2167.5|2170|2164|2173.8|2167.8|2170|2164|42
1673499600000|2023-01-12 05:00:00|2169.8|2163.8|2172.3|2166.3|2172.5|2166.5|2167.3|2161.3|126
1673503200000|2023-01-12 06:00:00|2172.5|2166.5|2171.5|2165.5|2173.3|2167.3|2170|2164|64
1673506800000|2023-01-12 07:00:00|2172.3|2166.3|2160.9|2154.9|2176.5|2170.5|2150.5|2144.5|346
1673510400000|2023-01-12 08:00:00|2162.1|2156.1|2140.6|2134.6|2166.6|2160.6|2125.5|2119.5|305
1673514000000|2023-01-12 09:00:00|2140.4|2134.4|2130.4|2124.4|2147.1|2141.1|2128.1|2122.1|307
1673517600000|2023-01-12 10:00:00|2130.6|2124.6|2133.6|2127.6|2138.1|2132.1|2127.4|2121.4|259
1673521200000|2023-01-12 11:00:00|2134.6|2128.6|2147.6|2141.6|2150.6|2144.6|2133.4|2127.4|280
1673524800000|2023-01-12 12:00:00|2147.9|2141.9|2146.6|2140.6|2150.9|2144.9|2141.4|2135.4|481
1673528400000|2023-01-12 13:00:00|2146.9|2140.9|2173.1|2167.1|2177.6|2171.6|2139.4|2133.4|1175
1673532000000|2023-01-12 14:00:00|2173.4|2167.4|2161.9|2155.9|2174.4|2168.4|2157.1|2151.1|768
1673535600000|2023-01-12 15:00:00|2161.6|2155.6|2185.9|2179.9|2187.4|2181.4|2159.6|2153.6|743
1673539200000|2023-01-12 16:00:00|2185.4|2179.4|2201.9|2195.9|2211.1|2205.1|2180.9|2174.9|962
1673542800000|2023-01-12 17:00:00|2201.6|2195.6|2195.9|2189.9|2206.9|2200.9|2193.4|2187.4|263
1673546400000|2023-01-12 18:00:00|2195.6|2189.6|2202.8|2184|2204|2194.5|2193.9|2183.3|243
1673571600000|2023-01-13 01:00:00|2195.6|2189.6|2187.3|2181.3|2195.6|2189.6|2185.3|2179.3|336
1673575200000|2023-01-13 02:00:00|2187|2181|2191.9|2185.9|2193.3|2187.3|2183.8|2177.8|149
1673578800000|2023-01-13 03:00:00|2192.3|2186.3|2192.8|2186.8|2193|2187|2189|2183|102
1673582400000|2023-01-13 04:00:00|2192.5|2186.5|2195.3|2189.3|2198|2192|2192.3|2186.3|58
1673586000000|2023-01-13 05:00:00|2195.5|2189.5|2187.3|2181.3|2195.5|2189.5|2186.3|2180.3|123
1673589600000|2023-01-13 06:00:00|2187|2181|2180.3|2174.3|2187|2181|2180|2174|64
1673593200000|2023-01-13 07:00:00|2180.5|2174.5|2190.9|2184.9|2190.9|2184.9|2180.5|2174.5|176
1673596800000|2023-01-13 08:00:00|2192.3|2186.3|2186.1|2180.1|2195.4|2189.4|2175.8|2169.8|386
1673600400000|2023-01-13 09:00:00|2185.9|2179.9|2192.9|2186.9|2202.4|2196.4|2181.1|2175.1|281
1673604000000|2023-01-13 10:00:00|2193.1|2187.1|2190.1|2184.1|2197.9|2191.9|2186.9|2180.9|225
1673607600000|2023-01-13 11:00:00|2189.9|2183.9|2193.6|2187.6|2197.6|2191.6|2189.4|2183.4|263
1673611200000|2023-01-13 12:00:00|2193.9|2187.9|2191.4|2185.4|2197.9|2191.9|2182.9|2176.9|437
1673614800000|2023-01-13 13:00:00|2191.6|2185.6|2198.1|2192.1|2202.4|2196.4|2182.8|2176.8|471
1673618400000|2023-01-13 14:00:00|2197.9|2191.9|2236.9|2230.9|2241.4|2235.4|2197.9|2191.9|724
1673622000000|2023-01-13 15:00:00|2237.1|2231.1|2236.9|2230.9|2238.8|2232.8|2225.9|2219.9|601
1673625600000|2023-01-13 16:00:00|2237.1|2231.1|2251.4|2245.4|2260.5|2254.5|2233.4|2227.4|913
1673629200000|2023-01-13 17:00:00|2251.6|2245.6|2259.5|2253.5|2260.1|2254.1|2250.6|2244.6|235
1673632800000|2023-01-13 18:00:00|2259.8|2253.8|2255.5|2236.8|2260.4|2254.4|2250.6|2236.8|138
1673830800000|2023-01-16 01:00:00|2245.5|2239.5|2241.8|2235.8|2249.1|2243.1|2237|2231|351
1673834400000|2023-01-16 02:00:00|2242|2236|2239.8|2233.8|2242.3|2236.3|2236.8|2230.8|311
1673838000000|2023-01-16 03:00:00|2240|2234|2242|2236|2242|2236|2239|2233|44
1673841600000|2023-01-16 04:00:00|2241.8|2235.8|2238.8|2232.8|2242|2236|2238.5|2232.5|33
1673845200000|2023-01-16 05:00:00|2238.5|2232.5|2236.5|2230.5|2242.3|2236.3|2235|2229|122
1673848800000|2023-01-16 06:00:00|2237|2231|2231|2225|2239|2233|2227|2221|232
1673852400000|2023-01-16 07:00:00|2231.8|2225.8|2246.1|2240.1|2246.1|2240.1|2231|2225|150
1673856000000|2023-01-16 08:00:00|2245.9|2239.9|2239.1|2233.1|2245.9|2239.9|2238.4|2232.4|175
1673859600000|2023-01-16 09:00:00|2239.4|2233.4|2251.1|2245.1|2253.6|2247.6|2237.1|2231.1|220
1673863200000|2023-01-16 10:00:00|2250.6|2244.6|2249.1|2243.1|2252.4|2246.4|2248.4|2242.4|106
1673866800000|2023-01-16 11:00:00|2249.4|2243.4|2248.9|2242.9|2252.4|2246.4|2248.1|2242.1|143
1673870400000|2023-01-16 12:00:00|2248.6|2242.6|2243.9|2237.9|2249.8|2243.8|2242.6|2236.6|217
1673874000000|2023-01-16 13:00:00|2244.1|2238.1|2228.9|2222.9|2245.1|2239.1|2227.9|2221.9|539
1673877600000|2023-01-16 14:00:00|2229.1|2223.1|2239.4|2233.4|2241.9|2235.9|2228.9|2222.9|525
1673881200000|2023-01-16 15:00:00|2239.6|2233.6|2239.9|2233.9|2242.6|2236.6|2235.4|2229.4|236
1673884800000|2023-01-16 16:00:00|2240.1|2234.1|2217.9|2211.9|2242.4|2236.4|2209.9|2203.9|840
1673888400000|2023-01-16 17:00:00|2217.6|2211.6|2214.3|2208.3|2220.1|2214.1|2210.1|2204.1|113
1673892000000|2023-01-16 18:00:00|2215.5|2209.5|2219.8|2201|2219.8|2212.4|2209.5|2197|110
1673917200000|2023-01-17 01:00:00|2219.4|2213.4|2229.3|2223.3|2233.5|2227.5|2219.4|2213.4|346
1673920800000|2023-01-17 02:00:00|2229.5|2223.5|2226.3|2220.3|2231.5|2225.5|2223.8|2217.8|265
1673924400000|2023-01-17 03:00:00|2226.5|2220.5|2231|2225|2231|2225|2224.5|2218.5|111
1673928000000|2023-01-17 04:00:00|2230.5|2224.5|2228.3|2222.3|2231|2225|2226.1|2220.1|32
1673931600000|2023-01-17 05:00:00|2228|2222|2226.3|2220.3|2228.3|2222.3|2222.8|2216.8|99
1673935200000|2023-01-17 06:00:00|2226.5|2220.5|2221.8|2215.8|2228|2222|2221|2215|99
1673938800000|2023-01-17 07:00:00|2222|2216|2225.9|2219.9|2226.8|2220.8|2221|2215|110
1673942400000|2023-01-17 08:00:00|2226.4|2220.4|2223.4|2217.4|2231.9|2225.9|2220.6|2214.6|246
1673946000000|2023-01-17 09:00:00|2222.9|2216.9|2224.4|2218.4|2232.6|2226.6|2222.6|2216.6|273
1673949600000|2023-01-17 10:00:00|2224.6|2218.6|2226.4|2220.4|2229.1|2223.1|2223.1|2217.1|220
1673953200000|2023-01-17 11:00:00|2226.6|2220.6|2235.6|2229.6|2236.6|2230.6|2226.1|2220.1|225
1673956800000|2023-01-17 12:00:00|2235.9|2229.9|2228.6|2222.6|2239.4|2233.4|2225.1|2219.1|281
1673960400000|2023-01-17 13:00:00|2228.4|2222.4|2227.4|2221.4|2231|2225|2225.6|2219.6|458
1673964000000|2023-01-17 14:00:00|2227.1|2221.1|2238.1|2232.1|2239.4|2233.4|2226.6|2220.6|428
1673967600000|2023-01-17 15:00:00|2237.9|2231.9|2239.9|2233.9|2241.9|2235.9|2227.9|2221.9|504
1673971200000|2023-01-17 16:00:00|2240.1|2234.1|2225.1|2219.1|2241.6|2235.6|2221.6|2215.6|512
1673974800000|2023-01-17 17:00:00|2224.1|2218.1|2217.3|2211.3|2224.1|2218.1|2213|2207|234
1673978400000|2023-01-17 18:00:00|2217.4|2211.4|2226.3|2207.5|2227.8|2216.4|2217.4|2207.5|129
1674003600000|2023-01-18 01:00:00|2221.1|2215.1|2211|2205|2222.9|2216.9|2207.5|2201.5|240
1674007200000|2023-01-18 02:00:00|2210.8|2204.8|2209.8|2203.8|2213|2207|2206.3|2200.3|167
1674010800000|2023-01-18 03:00:00|2209.5|2203.5|2206.8|2200.8|2213.8|2207.8|2203.5|2197.5|215
1674014400000|2023-01-18 04:00:00|2206.5|2200.5|2209.5|2203.5|2210|2204|2205.5|2199.5|87
1674018000000|2023-01-18 05:00:00|2209.8|2203.8|2215.8|2209.8|2217.9|2211.9|2208.5|2202.5|201
1674021600000|2023-01-18 06:00:00|2215.5|2209.5|2221|2215|2225.3|2219.3|2215.3|2209.3|222
1674025200000|2023-01-18 07:00:00|2221.3|2215.3|2221.6|2215.6|2224.8|2218.8|2220|2214|220
1674028800000|2023-01-18 08:00:00|2222.4|2216.4|2191.3|2185.3|2227.6|2221.6|2186|2180|475
1674032400000|2023-01-18 09:00:00|2191|2185|2189.6|2183.6|2191.6|2185.6|2179|2173|552
1674036000000|2023-01-18 10:00:00|2188.8|2182.8|2190.1|2184.1|2192.1|2186.1|2188.3|2182.3|203
1674039600000|2023-01-18 11:00:00|2190.3|2184.3|2196.3|2190.3|2197.8|2191.8|2188.9|2182.9|177
1674043200000|2023-01-18 12:00:00|2196.4|2190.4|2209|2203|2214.6|2208.6|2195.8|2189.8|470
1674046800000|2023-01-18 13:00:00|2209.1|2203.1|2205.9|2199.9|2209.6|2203.6|2196.3|2190.3|769
1674050400000|2023-01-18 14:00:00|2206|2200|2208|2202|2216.6|2210.6|2203|2197|644
1674054000000|2023-01-18 15:00:00|2208.3|2202.3|2188.4|2182.4|2212.4|2206.4|2188.4|2182.4|660
1674057600000|2023-01-18 16:00:00|2188|2182|2181.8|2175.8|2192.1|2186.1|2178.6|2172.6|782
1674061200000|2023-01-18 17:00:00|2181.9|2175.9|2180.5|2174.5|2182.8|2176.8|2171.1|2165.1|415
1674064800000|2023-01-18 18:00:00|2180.3|2174.3|2183.5|2164.8|2186.8|2174.4|2174.6|2164.8|159
1674090000000|2023-01-19 01:00:00|2177.9|2171.9|2179.4|2173.4|2187.4|2181.4|2174.4|2168.4|320
1674093600000|2023-01-19 02:00:00|2179.6|2173.6|2179.6|2173.6|2182.9|2176.9|2176.9|2170.9|112
1674097200000|2023-01-19 03:00:00|2179.9|2173.9|2172.1|2166.1|2179.9|2173.9|2171.9|2165.9|108
1674100800000|2023-01-19 04:00:00|2172.4|2166.4|2171.4|2165.4|2173.6|2167.6|2171.1|2165.1|29
1674104400000|2023-01-19 05:00:00|2171.1|2165.1|2174.4|2168.4|2175.9|2169.9|2168.4|2162.4|124
1674108000000|2023-01-19 06:00:00|2174.1|2168.1|2177.1|2171.1|2177.4|2171.4|2172.1|2166.1|66
1674111600000|2023-01-19 07:00:00|2177.4|2171.4|2181.4|2175.4|2183.3|2177.3|2175.4|2169.4|191
1674115200000|2023-01-19 08:00:00|2181.5|2175.5|2154.6|2148.6|2181.5|2175.5|2154.3|2148.3|437
1674118800000|2023-01-19 09:00:00|2155.1|2149.1|2158.4|2152.4|2161.1|2155.1|2145.4|2139.4|551
1674122400000|2023-01-19 10:00:00|2158.5|2152.5|2171.3|2165.3|2181.5|2175.5|2157.9|2151.9|645
1674126000000|2023-01-19 11:00:00|2171.9|2165.9|2173.9|2167.9|2175.6|2169.6|2160|2154|487
1674129600000|2023-01-19 12:00:00|2174.8|2168.8|2156.8|2150.8|2181.6|2175.6|2155.8|2149.8|469
1674133200000|2023-01-19 13:00:00|2157|2151|2173.4|2167.4|2178.5|2172.5|2156|2150|533
1674136800000|2023-01-19 14:00:00|2173.6|2167.6|2169|2163|2174.1|2168.1|2162|2156|369
1674140400000|2023-01-19 15:00:00|2169.3|2163.3|2160.5|2154.5|2174.1|2168.1|2156|2150|634
1674144000000|2023-01-19 16:00:00|2160.3|2154.3|2142.6|2136.6|2160.3|2154.3|2136|2130|761
1674147600000|2023-01-19 17:00:00|2142.9|2136.9|2141.8|2135.8|2149.4|2143.4|2140.4|2134.4|171
1674151200000|2023-01-19 18:00:00|2142.4|2136.4|2150.3|2131.5|2150.3|2137.4|2134.9|2128.9|97
1674176400000|2023-01-20 01:00:00|2148.5|2142.5|2159.6|2153.6|2162.4|2156.4|2144.8|2138.8|289
1674180000000|2023-01-20 02:00:00|2159.4|2153.4|2155.9|2149.9|2160.6|2154.6|2154.9|2148.9|331
1674183600000|2023-01-20 03:00:00|2155.6|2149.6|2150.1|2144.1|2155.6|2149.6|2150.1|2144.1|80
1674187200000|2023-01-20 04:00:00|2149.9|2143.9|2150.1|2144.1|2150.9|2144.9|2149.6|2143.6|44
1674190800000|2023-01-20 05:00:00|2149.6|2143.6|2149.9|2143.9|2153.9|2147.9|2147.4|2141.4|169
1674194400000|2023-01-20 06:00:00|2149.6|2143.6|2150.9|2144.9|2153.4|2147.4|2147.1|2141.1|696
1674198000000|2023-01-20 07:00:00|2150.6|2144.6|2146.6|2140.6|2156.6|2150.6|2139.1|2133.1|253
1674201600000|2023-01-20 08:00:00|2146.9|2140.9|2136.9|2130.9|2147|2141|2132|2126|337
1674205200000|2023-01-20 09:00:00|2137|2131|2147.8|2141.8|2158.8|2152.8|2132.5|2126.5|382
1674208800000|2023-01-20 10:00:00|2147.5|2141.5|2139.6|2133.6|2148.8|2142.8|2137.1|2131.1|252
1674212400000|2023-01-20 11:00:00|2139|2133|2139|2133|2142|2136|2137|2131|170
1674216000000|2023-01-20 12:00:00|2138.9|2132.9|2136.4|2130.4|2145.6|2139.6|2131.6|2125.6|388
1674219600000|2023-01-20 13:00:00|2136.5|2130.5|2112.9|2106.9|2140.4|2134.4|2112.9|2106.9|463
1674223200000|2023-01-20 14:00:00|2113.1|2107.1|2112.9|2106.9|2116.8|2110.8|2107.6|2101.6|464
1674226800000|2023-01-20 15:00:00|2113.1|2107.1|2101.6|2095.6|2118|2112|2101.5|2095.5|423
1674230400000|2023-01-20 16:00:00|2101.5|2095.5|2089.1|2083.1|2101.5|2095.5|2087.1|2081.1|500
1674234000000|2023-01-20 17:00:00|2088.9|2082.9|2091.6|2085.6|2101.6|2095.6|2088.9|2082.9|216
1674237600000|2023-01-20 18:00:00|2091.8|2085.8|2095.8|2077|2095.8|2086.1|2088.6|2076.5|103
1674435600000|2023-01-23 01:00:00|2096.6|2090.6|2098.3|2092.3|2100.8|2094.8|2096.6|2090.6|94
1674439200000|2023-01-23 02:00:00|2098.5|2092.5|2097.5|2091.5|2099|2093|2096.5|2090.5|45
1674442800000|2023-01-23 03:00:00|2097.8|2091.8|2098|2092|2098.8|2092.8|2096.5|2090.5|49
1674446400000|2023-01-23 04:00:00|2098.3|2092.3|2101.5|2095.5|2102.3|2096.3|2094.8|2088.8|53
1674450000000|2023-01-23 05:00:00|2101.3|2095.3|2100.1|2094.1|2103.5|2097.5|2100.1|2094.1|15
1674453600000|2023-01-23 06:00:00|2100.3|2094.3|2100.5|2094.5|2101|2095|2098.3|2092.3|26
1674457200000|2023-01-23 07:00:00|2100|2094|2113.6|2107.6|2113.6|2107.6|2098.5|2092.5|158
1674460800000|2023-01-23 08:00:00|2113.4|2107.4|2119.9|2113.9|2119.9|2113.9|2097.9|2091.9|353
1674464400000|2023-01-23 09:00:00|2120.1|2114.1|2093.4|2087.4|2121.6|2115.6|2093.1|2087.1|328
1674468000000|2023-01-23 10:00:00|2093.6|2087.6|2093.6|2087.6|2101.1|2095.1|2092.1|2086.1|226
1674471600000|2023-01-23 11:00:00|2093.9|2087.9|2089.1|2083.1|2094.1|2088.1|2087.9|2081.9|194
1674475200000|2023-01-23 12:00:00|2088.9|2082.9|2109.4|2103.4|2111.1|2105.1|2088.6|2082.6|340
1674478800000|2023-01-23 13:00:00|2110.1|2104.1|2093.1|2087.1|2110.4|2104.4|2089.6|2083.6|365
1674482400000|2023-01-23 14:00:00|2092.9|2086.9|2089.9|2083.9|2095.8|2089.8|2084.9|2078.9|462
1674486000000|2023-01-23 15:00:00|2089.6|2083.6|2073.6|2067.6|2094.1|2088.1|2072.9|2066.9|623
1674489600000|2023-01-23 16:00:00|2072.6|2066.6|2058.6|2052.6|2077.4|2071.4|2053.1|2047.1|555
1674493200000|2023-01-23 17:00:00|2058.9|2052.9|2052.8|2046.8|2058.9|2052.9|2051.8|2045.8|133
1674496800000|2023-01-23 18:00:00|2053|2047|2060.8|2042|2060.8|2052.3|2052.9|2041.3|158
1674522000000|2023-01-24 01:00:00|2065.9|2059.9|2067.8|2061.8|2069.9|2063.9|2063.3|2057.3|92
1674525600000|2023-01-24 02:00:00|2067.5|2061.5|2064.3|2058.3|2067.5|2061.5|2059.5|2053.5|68
1674529200000|2023-01-24 03:00:00|2064|2058|2064.3|2058.3|2065.5|2059.5|2062.3|2056.3|50
1674532800000|2023-01-24 04:00:00|2064.5|2058.5|2065|2059|2065.5|2059.5|2064.3|2058.3|20
1674536400000|2023-01-24 05:00:00|2065.3|2059.3|2067.8|2061.8|2068|2062|2064.3|2058.3|42
1674540000000|2023-01-24 06:00:00|2068.5|2062.5|2085.3|2079.3|2085.3|2079.3|2066|2060|214
1674543600000|2023-01-24 07:00:00|2085|2079|2078.9|2072.9|2090.3|2084.3|2066.6|2060.6|238
1674547200000|2023-01-24 08:00:00|2078.6|2072.6|2076.1|2070.1|2079.4|2073.4|2064.9|2058.9|331
1674550800000|2023-01-24 09:00:00|2076.4|2070.4|2070.4|2064.4|2077.6|2071.6|2066.1|2060.1|338
1674554400000|2023-01-24 10:00:00|2070.1|2064.1|2066.6|2060.6|2073.1|2067.1|2065.1|2059.1|210
1674558000000|2023-01-24 11:00:00|2066.4|2060.4|2067.9|2061.9|2072.9|2066.9|2060.9|2054.9|210
1674561600000|2023-01-24 12:00:00|2067.6|2061.6|2073.1|2067.1|2080.5|2074.5|2067.6|2061.6|322
1674565200000|2023-01-24 13:00:00|2073.4|2067.4|2068.9|2062.9|2073.4|2067.4|2059.9|2053.9|353
1674568800000|2023-01-24 14:00:00|2068.6|2062.6|2059.6|2053.6|2071.1|2065.1|2059.6|2053.6|385
1674572400000|2023-01-24 15:00:00|2059.4|2053.4|2099.6|2093.6|2106.1|2100.1|2058.9|2052.9|572
1674576000000|2023-01-24 16:00:00|2099.4|2093.4|2131.6|2125.6|2140.4|2134.4|2089.1|2083.1|785
1674579600000|2023-01-24 17:00:00|2131.4|2125.4|2147.8|2141.8|2147.9|2141.9|2130.4|2124.4|157
1674583200000|2023-01-24 18:00:00|2147.9|2141.9|2153.3|2134.5|2155|2142.6|2143.8|2134.5|150
1674608400000|2023-01-25 01:00:00|2140.1|2134.1|2135.8|2129.8|2142.3|2136.3|2135.8|2129.8|100
1674612000000|2023-01-25 02:00:00|2135.5|2129.5|2129|2123|2135.5|2129.5|2129|2123|41
1674615600000|2023-01-25 03:00:00|2128.8|2122.8|2132.3|2126.3|2136.6|2130.6|2125.8|2119.8|86
1674619200000|2023-01-25 04:00:00|2132.5|2126.5|2131.5|2125.5|2132.5|2126.5|2131.3|2125.3|26
1674622800000|2023-01-25 05:00:00|2131.3|2125.3|2132.3|2126.3|2133.3|2127.3|2130.3|2124.3|27
1674626400000|2023-01-25 06:00:00|2132|2126|2142.5|2136.5|2148.6|2142.6|2132|2126|105
1674630000000|2023-01-25 07:00:00|2142.3|2136.3|2147.4|2141.4|2148.4|2142.4|2137|2131|136
1674633600000|2023-01-25 08:00:00|2147.6|2141.6|2129.1|2123.1|2149.6|2143.6|2129|2123|213
1674637200000|2023-01-25 09:00:00|2128.9|2122.9|2140.6|2134.6|2150.6|2144.6|2128.4|2122.4|331
1674640800000|2023-01-25 10:00:00|2140.9|2134.9|2129.4|2123.4|2141.1|2135.1|2128.6|2122.6|188
1674644400000|2023-01-25 11:00:00|2129.1|2123.1|2126.6|2120.6|2129.1|2123.1|2123.1|2117.1|156
1674648000000|2023-01-25 12:00:00|2126.4|2120.4|2147|2141|2150.5|2144.5|2116.1|2110.1|421
1674651600000|2023-01-25 13:00:00|2146.9|2140.9|2149.6|2143.6|2156.9|2150.9|2140.9|2134.9|363
1674655200000|2023-01-25 14:00:00|2150.1|2144.1|2182.4|2176.4|2197.1|2191.1|2150.1|2144.1|569
1674658800000|2023-01-25 15:00:00|2182.6|2176.6|2205.9|2199.9|2239.1|2233.1|2182.6|2176.6|1248
1674662400000|2023-01-25 16:00:00|2205.6|2199.6|2187.6|2181.6|2205.9|2199.9|2156.1|2150.1|1314
1674666000000|2023-01-25 17:00:00|2187.9|2181.9|2180.4|2174.4|2194.1|2188.1|2178.3|2172.3|230
1674669600000|2023-01-25 18:00:00|2180.6|2174.6|2173|2154.3|2182.5|2176.5|2167.4|2154.3|200
1674694800000|2023-01-26 01:00:00|2172|2166|2180.3|2174.3|2180.3|2174.3|2171.3|2165.3|75
1674698400000|2023-01-26 02:00:00|2180|2174|2172.8|2166.8|2180.3|2174.3|2171.6|2165.6|62
1674702000000|2023-01-26 03:00:00|2173|2167|2167.3|2161.3|2173.8|2167.8|2166.3|2160.3|45
1674705600000|2023-01-26 04:00:00|2167.5|2161.5|2162.8|2156.8|2167.8|2161.8|2162.5|2156.5|32
1674709200000|2023-01-26 05:00:00|2163|2157|2163|2157|2164.8|2158.8|2162.8|2156.8|52
1674712800000|2023-01-26 06:00:00|2163.3|2157.3|2176.5|2170.5|2178.5|2172.5|2163|2157|126
1674716400000|2023-01-26 07:00:00|2176.8|2170.8|2197.9|2191.9|2198.1|2192.1|2168.8|2162.8|240
1674720000000|2023-01-26 08:00:00|2198.1|2192.1|2204.4|2198.4|2211.6|2205.6|2193.9|2187.9|300
1674723600000|2023-01-26 09:00:00|2204.1|2198.1|2205.6|2199.6|2211.6|2205.6|2198.5|2192.5|249
1674727200000|2023-01-26 10:00:00|2205.1|2199.1|2194.4|2188.4|2205.1|2199.1|2192.1|2186.1|152
1674730800000|2023-01-26 11:00:00|2194.6|2188.6|2190.4|2184.4|2197.1|2191.1|2182.6|2176.6|159
1674734400000|2023-01-26 12:00:00|2190.6|2184.6|2194.6|2188.6|2197.1|2191.1|2186.9|2180.9|258
1674738000000|2023-01-26 13:00:00|2195.1|2189.1|2208.4|2202.4|2216.1|2210.1|2195.1|2189.1|367
1674741600000|2023-01-26 14:00:00|2208.6|2202.6|2204.1|2198.1|2231.9|2225.9|2203|2197|522
1674745200000|2023-01-26 15:00:00|2204.6|2198.6|2222.6|2216.6|2223.4|2217.4|2199.9|2193.9|556
1674748800000|2023-01-26 16:00:00|2223.1|2217.1|2196.4|2190.4|2233.4|2227.4|2194.1|2188.1|779
1674752400000|2023-01-26 17:00:00|2196.6|2190.6|2195.6|2189.6|2203.9|2197.9|2194.8|2188.8|154
1674756000000|2023-01-26 18:00:00|2195.5|2189.5|2203.3|2184.5|2203.3|2192.6|2194.5|2183|93
1674781200000|2023-01-27 01:00:00|2203.8|2197.8|2202|2196|2206.3|2200.3|2200.5|2194.5|50
1674784800000|2023-01-27 02:00:00|2202.3|2196.3|2210.9|2204.9|2211.1|2205.1|2201.5|2195.5|37
1674788400000|2023-01-27 03:00:00|2210.5|2204.5|2206.8|2200.8|2211|2205|2204.3|2198.3|78
1674792000000|2023-01-27 04:00:00|2207|2201|2206.5|2200.5|2207|2201|2206.3|2200.3|15
1674795600000|2023-01-27 05:00:00|2206.8|2200.8|2208.6|2202.6|2210.3|2204.3|2204.5|2198.5|39
1674799200000|2023-01-27 06:00:00|2208.8|2202.8|2204.3|2198.3|2209.5|2203.5|2203.8|2197.8|72
1674802800000|2023-01-27 07:00:00|2204.5|2198.5|2210.9|2204.9|2211.8|2205.8|2203.3|2197.3|99
1674806400000|2023-01-27 08:00:00|2211.1|2205.1|2195.9|2189.9|2211.1|2205.1|2187|2181|289
1674810000000|2023-01-27 09:00:00|2196.1|2190.1|2199.4|2193.4|2207.9|2201.9|2190.4|2184.4|253
1674813600000|2023-01-27 10:00:00|2199.1|2193.1|2193.6|2187.6|2201.9|2195.9|2193.6|2187.6|187
1674817200000|2023-01-27 11:00:00|2193.1|2187.1|2190.1|2184.1|2195.6|2189.6|2186.9|2180.9|127
1674820800000|2023-01-27 12:00:00|2189.9|2183.9|2197.4|2191.4|2207.5|2201.5|2187.4|2181.4|292
1674824400000|2023-01-27 13:00:00|2197.6|2191.6|2191.9|2185.9|2205.9|2199.9|2189.4|2183.4|398
1674828000000|2023-01-27 14:00:00|2192.1|2186.1|2193.1|2187.1|2202.4|2196.4|2190.9|2184.9|377
1674831600000|2023-01-27 15:00:00|2192.9|2186.9|2175.4|2169.4|2197.6|2191.6|2172.1|2166.1|484
1674835200000|2023-01-27 16:00:00|2175.6|2169.6|2188.4|2182.4|2199.9|2193.9|2174.4|2168.4|701
1674838800000|2023-01-27 17:00:00|2188.6|2182.6|2184.5|2178.5|2189.4|2183.4|2179.9|2173.9|254
1674842400000|2023-01-27 18:00:00|2184.3|2178.3|2188.3|2169.5|2192.3|2182.1|2181.9|2169.5|161
1675040400000|2023-01-30 01:00:00|2192.1|2186.1|2191|2185|2196.3|2190.3|2190.1|2184.1|326
1675044000000|2023-01-30 02:00:00|2190.8|2184.8|2185|2179|2191|2185|2183.5|2177.5|255
1675047600000|2023-01-30 03:00:00|2184.8|2178.8|2182.8|2176.8|2184.8|2178.8|2181|2175|147
1675051200000|2023-01-30 04:00:00|2183|2177|2186.8|2180.8|2186.8|2180.8|2182.5|2176.5|49
1675054800000|2023-01-30 05:00:00|2186.5|2180.5|2180.8|2174.8|2186.8|2180.8|2178.9|2172.9|148
1675058400000|2023-01-30 06:00:00|2181|2175|2182|2176|2182.8|2176.8|2178.5|2172.5|155
1675062000000|2023-01-30 07:00:00|2181.8|2175.8|2196.1|2190.1|2196.1|2190.1|2176.8|2170.8|191
1675065600000|2023-01-30 08:00:00|2196.4|2190.4|2185.9|2179.9|2200.4|2194.4|2185.9|2179.9|333
1675069200000|2023-01-30 09:00:00|2185.6|2179.6|2188.6|2182.6|2191.1|2185.1|2178.6|2172.6|316
1675072800000|2023-01-30 10:00:00|2188.9|2182.9|2187.6|2181.6|2193.3|2187.3|2185.4|2179.4|299
1675076400000|2023-01-30 11:00:00|2188.1|2182.1|2183.9|2177.9|2191.9|2185.9|2178.1|2172.1|296
1675080000000|2023-01-30 12:00:00|2184.1|2178.1|2173.4|2167.4|2187.4|2181.4|2168.9|2162.9|414
1675083600000|2023-01-30 13:00:00|2173.1|2167.1|2166.9|2160.9|2174.4|2168.4|2159.9|2153.9|445
1675087200000|2023-01-30 14:00:00|2166.6|2160.6|2161.9|2155.9|2166.6|2160.6|2157.9|2151.9|455
1675090800000|2023-01-30 15:00:00|2161.6|2155.6|2168.1|2162.1|2168.9|2162.9|2156.4|2150.4|575
1675094400000|2023-01-30 16:00:00|2167.1|2161.1|2148.9|2142.9|2169.8|2163.8|2146.6|2140.6|496
1675098000000|2023-01-30 17:00:00|2148.4|2142.4|2145.1|2139.1|2150.4|2144.4|2143.8|2137.8|173
1675101600000|2023-01-30 18:00:00|2145.4|2139.4|2151|2132.3|2151.5|2144.4|2143.8|2131.3|96
1675126800000|2023-01-31 01:00:00|2145.9|2139.9|2155.5|2149.5|2157|2151|2145.9|2139.9|334
1675130400000|2023-01-31 02:00:00|2155|2149|2171|2165|2171.8|2165.8|2152.3|2146.3|331
1675134000000|2023-01-31 03:00:00|2171.3|2165.3|2162.5|2156.5|2174.5|2168.5|2162.5|2156.5|186
1675137600000|2023-01-31 04:00:00|2162.3|2156.3|2156.8|2150.8|2162.3|2156.3|2155.8|2149.8|37
1675141200000|2023-01-31 05:00:00|2156.5|2150.5|2165.8|2159.8|2167.5|2161.5|2155|2149|175
1675144800000|2023-01-31 06:00:00|2162.5|2156.5|2161.5|2155.5|2167.3|2161.3|2160.8|2154.8|86
1675148400000|2023-01-31 07:00:00|2161.3|2155.3|2158.1|2152.1|2161.3|2155.3|2149.3|2143.3|236
1675152000000|2023-01-31 08:00:00|2158.4|2152.4|2140.1|2134.1|2158.4|2152.4|2131.6|2125.6|340
1675155600000|2023-01-31 09:00:00|2139.6|2133.6|2148.9|2142.9|2155.1|2149.1|2138.9|2132.9|293
1675159200000|2023-01-31 10:00:00|2149.1|2143.1|2147.4|2141.4|2156.4|2150.4|2147.1|2141.1|262
1675162800000|2023-01-31 11:00:00|2147.1|2141.1|2145.1|2139.1|2150.9|2144.9|2144.4|2138.4|222
1675166400000|2023-01-31 12:00:00|2145.4|2139.4|2147.9|2141.9|2152.6|2146.6|2137.6|2131.6|368
1675170000000|2023-01-31 13:00:00|2147.6|2141.6|2139.4|2133.4|2155.6|2149.6|2139.4|2133.4|491
1675173600000|2023-01-31 14:00:00|2139.1|2133.1|2139.4|2133.4|2142.6|2136.6|2133.9|2127.9|545
1675177200000|2023-01-31 15:00:00|2138.9|2132.9|2153.9|2147.9|2153.9|2147.9|2131.1|2125.1|723
1675180800000|2023-01-31 16:00:00|2154.1|2148.1|2145.9|2139.9|2156.5|2150.5|2135.4|2129.4|831
1675184400000|2023-01-31 17:00:00|2145.6|2139.6|2140.9|2134.9|2146.1|2140.1|2139.8|2133.8|175
1675188000000|2023-01-31 18:00:00|2140.6|2134.6|2149.5|2130.8|2150.3|2139.4|2140.6|2129.8|181
1675213200000|2023-02-01 01:00:00|2143.8|2137.8|2146.3|2140.3|2146.8|2140.8|2140.4|2134.4|554
1675216800000|2023-02-01 02:00:00|2146|2140|2144.3|2138.3|2148.8|2142.8|2141.8|2135.8|392
1675220400000|2023-02-01 03:00:00|2144|2138|2147.8|2141.8|2148|2142|2143.5|2137.5|174
1675224000000|2023-02-01 04:00:00|2147.5|2141.5|2146.5|2140.5|2147.5|2141.5|2146|2140|41
1675227600000|2023-02-01 05:00:00|2146.8|2140.8|2152.5|2146.5|2153.3|2147.3|2146.5|2140.5|137
1675231200000|2023-02-01 06:00:00|2152.8|2146.8|2164.8|2158.8|2164.8|2158.8|2152|2146|108
1675234800000|2023-02-01 07:00:00|2164.3|2158.3|2157.9|2151.9|2165.5|2159.5|2152|2146|216
1675238400000|2023-02-01 08:00:00|2157.6|2151.6|2166.1|2160.1|2178.4|2172.4|2157.6|2151.6|341
1675242000000|2023-02-01 09:00:00|2166.4|2160.4|2163.1|2157.1|2167.9|2161.9|2161.3|2155.3|169
1675245600000|2023-02-01 10:00:00|2164.4|2158.4|2161.6|2155.6|2168.6|2162.6|2160.6|2154.6|217
1675249200000|2023-02-01 11:00:00|2161.4|2155.4|2157.1|2151.1|2161.9|2155.9|2154.1|2148.1|138
1675252800000|2023-02-01 12:00:00|2157.4|2151.4|2162.6|2156.6|2168.5|2162.5|2156.6|2150.6|282
1675256400000|2023-02-01 13:00:00|2162.9|2156.9|2169.9|2163.9|2179.1|2173.1|2162.9|2156.9|703
1675260000000|2023-02-01 14:00:00|2170.1|2164.1|2171.6|2165.6|2173.4|2167.4|2163.9|2157.9|657
1675263600000|2023-02-01 15:00:00|2172.6|2166.6|2162.6|2156.6|2173.6|2167.6|2160.9|2154.9|1106
1675267200000|2023-02-01 16:00:00|2162.4|2156.4|2139.9|2133.9|2166.6|2160.6|2131.6|2125.6|789
1675270800000|2023-02-01 17:00:00|2139.4|2133.4|2132.6|2126.6|2140.1|2134.1|2131.6|2125.6|226
1675274400000|2023-02-01 18:00:00|2132.9|2126.9|2142|2123.3|2142|2132.1|2132.8|2120.3|102
1675299600000|2023-02-02 01:00:00|2160.6|2154.6|2167|2161|2175.9|2169.9|2156|2150|375
1675303200000|2023-02-02 02:00:00|2166.8|2160.8|2168.8|2162.8|2169.8|2163.8|2165|2159|152
1675306800000|2023-02-02 03:00:00|2168.5|2162.5|2172.3|2166.3|2172.5|2166.5|2167.8|2161.8|39
1675310400000|2023-02-02 04:00:00|2172|2166|2170|2164|2173|2167|2169.8|2163.8|39
1675314000000|2023-02-02 05:00:00|2169.8|2163.8|2173.5|2167.5|2174|2168|2169|2163|103
1675317600000|2023-02-02 06:00:00|2173.8|2167.8|2173.3|2167.3|2174|2168|2166.8|2160.8|192
1675321200000|2023-02-02 07:00:00|2173.5|2167.5|2149.4|2143.4|2173.8|2167.8|2147|2141|202
1675324800000|2023-02-02 08:00:00|2149.6|2143.6|2140.1|2134.1|2150.4|2144.4|2135.1|2129.1|349
1675328400000|2023-02-02 09:00:00|2139.9|2133.9|2133.4|2127.4|2140.1|2134.1|2128.6|2122.6|293
1675332000000|2023-02-02 10:00:00|2133.6|2127.6|2131.1|2125.1|2136.6|2130.6|2129.6|2123.6|201
1675335600000|2023-02-02 11:00:00|2131.6|2125.6|2140.1|2134.1|2142.1|2136.1|2130.4|2124.4|287
1675339200000|2023-02-02 12:00:00|2140.4|2134.4|2148.9|2142.9|2148.9|2142.9|2133.6|2127.6|436
1675342800000|2023-02-02 13:00:00|2148.8|2142.8|2162.1|2156.1|2171.6|2165.6|2148.8|2142.8|633
1675346400000|2023-02-02 14:00:00|2161.6|2155.6|2147.9|2141.9|2168.1|2162.1|2144.9|2138.9|612
1675350000000|2023-02-02 15:00:00|2148.1|2142.1|2154.1|2148.1|2157.4|2151.4|2146.4|2140.4|506
1675353600000|2023-02-02 16:00:00|2154.4|2148.4|2142.6|2136.6|2156.4|2150.4|2132.6|2126.6|634
1675357200000|2023-02-02 17:00:00|2142.9|2136.9|2150.3|2144.3|2151.1|2145.1|2139.4|2133.4|308
1675360800000|2023-02-02 18:00:00|2150.5|2144.5|2157.8|2139|2157.8|2145.1|2150|2137.5|79
1675386000000|2023-02-03 01:00:00|2148.6|2142.6|2148|2142|2151.4|2145.4|2142|2136|120
1675389600000|2023-02-03 02:00:00|2147.8|2141.8|2150.8|2144.8|2153.5|2147.5|2144.3|2138.3|83
1675393200000|2023-02-03 03:00:00|2151|2145|2152|2146|2152.5|2146.5|2150.3|2144.3|94
1675396800000|2023-02-03 04:00:00|2152.3|2146.3|2155|2149|2155.5|2149.5|2152|2146|59
1675400400000|2023-02-03 05:00:00|2155.3|2149.3|2151.8|2145.8|2155.3|2149.3|2149.8|2143.8|66
1675404000000|2023-02-03 06:00:00|2152|2146|2147.8|2141.8|2152|2146|2147.8|2141.8|49
1675407600000|2023-02-03 07:00:00|2147.5|2141.5|2144.8|2138.8|2150.3|2144.3|2139.8|2133.8|86
1675411200000|2023-02-03 08:00:00|2144.5|2138.5|2131.1|2125.1|2145.3|2139.3|2128.4|2122.4|284
1675414800000|2023-02-03 09:00:00|2131.4|2125.4|2139.1|2133.1|2143.4|2137.4|2119.6|2113.6|347
1675418400000|2023-02-03 10:00:00|2138.9|2132.9|2137.6|2131.6|2142.6|2136.6|2134.4|2128.4|141
1675422000000|2023-02-03 11:00:00|2137.4|2131.4|2131.9|2125.9|2141.1|2135.1|2129.9|2123.9|164
1675425600000|2023-02-03 12:00:00|2131.4|2125.4|2135.9|2129.9|2136.6|2130.6|2128.4|2122.4|237
1675429200000|2023-02-03 13:00:00|2136.1|2130.1|2131.1|2125.1|2146.9|2140.9|2124.9|2118.9|851
1675432800000|2023-02-03 14:00:00|2130.9|2124.9|2123.4|2117.4|2132.9|2126.9|2119.9|2113.9|940
1675436400000|2023-02-03 15:00:00|2122.4|2116.4|2106.4|2100.4|2122.4|2116.4|2105.6|2099.6|545
1675440000000|2023-02-03 16:00:00|2107.6|2101.6|2106.9|2100.9|2119.1|2113.1|2096.1|2090.1|844
1675443600000|2023-02-03 17:00:00|2106.6|2100.6|2109.5|2103.5|2116.3|2110.3|2106.1|2100.1|247
1675447200000|2023-02-03 18:00:00|2109.8|2103.8|2115.8|2097|2121|2110.5|2108.1|2097|203
1675645200000|2023-02-06 01:00:00|2107.4|2101.4|2117.5|2111.5|2120.5|2114.5|2104.4|2098.4|204
1675648800000|2023-02-06 02:00:00|2117|2111|2122.5|2116.5|2124.8|2118.8|2116.3|2110.3|110
1675652400000|2023-02-06 03:00:00|2122.3|2116.3|2126.3|2120.3|2130.3|2124.3|2122.3|2116.3|70
1675656000000|2023-02-06 04:00:00|2126|2120|2133|2127|2134.8|2128.8|2125.8|2119.8|65
1675659600000|2023-02-06 05:00:00|2133.3|2127.3|2134.5|2128.5|2135.4|2129.4|2128.1|2122.1|150
1675663200000|2023-02-06 06:00:00|2134.8|2128.8|2144|2138|2146|2140|2134.8|2128.8|652
1675666800000|2023-02-06 07:00:00|2144.8|2138.8|2128.4|2122.4|2145.3|2139.3|2126|2120|144
1675670400000|2023-02-06 08:00:00|2128.1|2122.1|2106.1|2100.1|2128.1|2122.1|2103.9|2097.9|440
1675674000000|2023-02-06 09:00:00|2105.9|2099.9|2112.9|2106.9|2114.6|2108.6|2098.4|2092.4|394
1675677600000|2023-02-06 10:00:00|2111.6|2105.6|2108.9|2102.9|2118.9|2112.9|2105.4|2099.4|276
1675681200000|2023-02-06 11:00:00|2109.1|2103.1|2110.1|2104.1|2110.1|2104.1|2103.1|2097.1|156
1675684800000|2023-02-06 12:00:00|2109.9|2103.9|2120.4|2114.4|2121.3|2115.3|2106.1|2100.1|294
1675688400000|2023-02-06 13:00:00|2120.6|2114.6|2107.4|2101.4|2125.6|2119.6|2105.6|2099.6|482
1675692000000|2023-02-06 14:00:00|2107.6|2101.6|2106.4|2100.4|2108.9|2102.9|2094.6|2088.6|511
1675695600000|2023-02-06 15:00:00|2106.6|2100.6|2091.4|2085.4|2107.4|2101.4|2087.6|2081.6|378
1675699200000|2023-02-06 16:00:00|2091.6|2085.6|2110.9|2104.9|2116.4|2110.4|2086.4|2080.4|516
1675702800000|2023-02-06 17:00:00|2111.1|2105.1|2111.1|2105.1|2112.1|2106.1|2106.6|2100.6|212
1675706400000|2023-02-06 18:00:00|2110.9|2104.9|2110|2091.3|2112|2105.5|2104.8|2091.3|160
1675731600000|2023-02-07 01:00:00|2109.4|2103.4|2117|2111|2117|2111|2105.5|2099.5|188
1675735200000|2023-02-07 02:00:00|2117.3|2111.3|2116.5|2110.5|2118.5|2112.5|2114.3|2108.3|96
1675738800000|2023-02-07 03:00:00|2116.3|2110.3|2118|2112|2121.9|2115.9|2113.8|2107.8|101
1675742400000|2023-02-07 04:00:00|2117.8|2111.8|2118|2112|2118.5|2112.5|2117.8|2111.8|45
1675746000000|2023-02-07 05:00:00|2117.8|2111.8|2118.3|2112.3|2122.4|2116.4|2117.8|2111.8|46
1675749600000|2023-02-07 06:00:00|2118.5|2112.5|2121.5|2115.5|2128.1|2122.1|2117|2111|81
1675753200000|2023-02-07 07:00:00|2122|2116|2116.3|2110.3|2122|2116|2111|2105|153
1675756800000|2023-02-07 08:00:00|2113.9|2107.9|2113.6|2107.6|2117.1|2111.1|2102.4|2096.4|279
1675760400000|2023-02-07 09:00:00|2113.9|2107.9|2104.4|2098.4|2117.1|2111.1|2104.4|2098.4|235
1675764000000|2023-02-07 10:00:00|2104.1|2098.1|2100.9|2094.9|2104.1|2098.1|2094.6|2088.6|242
1675767600000|2023-02-07 11:00:00|2101.1|2095.1|2097.6|2091.6|2105.4|2099.4|2096.6|2090.6|189
1675771200000|2023-02-07 12:00:00|2098.6|2092.6|2090.6|2084.6|2101.8|2095.8|2086.4|2080.4|388
1675774800000|2023-02-07 13:00:00|2090.9|2084.9|2093.6|2087.6|2096.6|2090.6|2086.4|2080.4|596
1675778400000|2023-02-07 14:00:00|2093.9|2087.9|2088.6|2082.6|2098.4|2092.4|2086.1|2080.1|475
1675782000000|2023-02-07 15:00:00|2088.9|2082.9|2097.4|2091.4|2097.4|2091.4|2086.6|2080.6|427
1675785600000|2023-02-07 16:00:00|2097.6|2091.6|2114.9|2108.9|2116.4|2110.4|2095.9|2089.9|413
1675789200000|2023-02-07 17:00:00|2115.1|2109.1|2118.8|2112.8|2120|2114|2113.1|2107.1|331
1675792800000|2023-02-07 18:00:00|2118.9|2112.9|2122.3|2103.5|2122.3|2113.6|2112.3|2102.3|386
1675818000000|2023-02-08 01:00:00|2117.6|2111.6|2121.3|2115.3|2123.4|2117.4|2117.3|2111.3|223
1675821600000|2023-02-08 02:00:00|2121|2115|2127.3|2121.3|2127.3|2121.3|2120.3|2114.3|235
1675825200000|2023-02-08 03:00:00|2126.8|2120.8|2121.5|2115.5|2126.8|2120.8|2121.3|2115.3|81
1675828800000|2023-02-08 04:00:00|2121.8|2115.8|2121.5|2115.5|2122.3|2116.3|2120|2114|32
1675832400000|2023-02-08 05:00:00|2121.3|2115.3|2121|2115|2122|2116|2119.3|2113.3|133
1675836000000|2023-02-08 06:00:00|2121.3|2115.3|2118|2112|2122.3|2116.3|2118|2112|126
1675839600000|2023-02-08 07:00:00|2117.8|2111.8|2131|2125|2132.6|2126.6|2117.8|2111.8|160
1675843200000|2023-02-08 08:00:00|2131.3|2125.3|2114.6|2108.6|2131.3|2125.3|2108.3|2102.3|321
1675846800000|2023-02-08 09:00:00|2114.4|2108.4|2107.4|2101.4|2114.6|2108.6|2100|2094|308
1675850400000|2023-02-08 10:00:00|2107.6|2101.6|2104.6|2098.6|2111.4|2105.4|2103.6|2097.6|174
1675854000000|2023-02-08 11:00:00|2104.9|2098.9|2102.1|2096.1|2105.4|2099.4|2099.4|2093.4|148
1675857600000|2023-02-08 12:00:00|2102.4|2096.4|2115.4|2109.4|2122.6|2116.6|2100.1|2094.1|329
1675861200000|2023-02-08 13:00:00|2115.1|2109.1|2119.9|2113.9|2129.4|2123.4|2106.9|2100.9|435
1675864800000|2023-02-08 14:00:00|2119.6|2113.6|2121.1|2115.1|2138.1|2132.1|2116.9|2110.9|488
1675868400000|2023-02-08 15:00:00|2120.9|2114.9|2118.6|2112.6|2126.4|2120.4|2108.4|2102.4|510
1675872000000|2023-02-08 16:00:00|2118.1|2112.1|2129.1|2123.1|2131.1|2125.1|2110.6|2104.6|403
1675875600000|2023-02-08 17:00:00|2129.4|2123.4|2133.6|2127.6|2134.3|2128.3|2125.9|2119.9|235
1675879200000|2023-02-08 18:00:00|2133.5|2127.5|2139|2120.3|2139.3|2130|2132.5|2120.3|130
1675904400000|2023-02-09 01:00:00|2128.4|2122.4|2144.8|2138.8|2145.5|2139.5|2128.4|2122.4|202
1675908000000|2023-02-09 02:00:00|2145|2139|2142.3|2136.3|2145.8|2139.8|2140.8|2134.8|176
1675911600000|2023-02-09 03:00:00|2142|2136|2140.5|2134.5|2143|2137|2140.5|2134.5|60
1675915200000|2023-02-09 04:00:00|2140.8|2134.8|2141.3|2135.3|2141.8|2135.8|2139.8|2133.8|22
1675918800000|2023-02-09 05:00:00|2141|2135|2142.5|2136.5|2150.3|2144.3|2139.3|2133.3|187
1675922400000|2023-02-09 06:00:00|2142.8|2136.8|2144|2138|2145.5|2139.5|2140.3|2134.3|76
1675926000000|2023-02-09 07:00:00|2144.3|2138.3|2146.1|2140.1|2148.9|2142.9|2131.8|2125.8|183
1675929600000|2023-02-09 08:00:00|2146.3|2140.3|2159.4|2153.4|2171.1|2165.1|2146|2140|394
1675933200000|2023-02-09 09:00:00|2159.6|2153.6|2160.4|2154.4|2170.4|2164.4|2156.6|2150.6|293
1675936800000|2023-02-09 10:00:00|2160.6|2154.6|2159.9|2153.9|2161.1|2155.1|2153.1|2147.1|210
1675940400000|2023-02-09 11:00:00|2160.1|2154.1|2133.3|2127.3|2162.6|2156.6|2132.8|2126.8|350
1675944000000|2023-02-09 12:00:00|2133.4|2127.4|2131.6|2125.6|2145.8|2139.8|2125.4|2119.4|358
1675947600000|2023-02-09 13:00:00|2131.4|2125.4|2135.4|2129.4|2138.9|2132.9|2125.1|2119.1|446
1675951200000|2023-02-09 14:00:00|2134.9|2128.9|2123.9|2117.9|2138.4|2132.4|2121.6|2115.6|521
1675954800000|2023-02-09 15:00:00|2123.6|2117.6|2123.6|2117.6|2132.4|2126.4|2121.1|2115.1|316
1675958400000|2023-02-09 16:00:00|2123.9|2117.9|2130.9|2124.9|2136.1|2130.1|2123.6|2117.6|431
1675962000000|2023-02-09 17:00:00|2130.6|2124.6|2127.5|2121.5|2133.4|2127.4|2125.9|2119.9|221
1675965600000|2023-02-09 18:00:00|2127.1|2121.1|2130|2111.3|2131|2122.5|2124.1|2111.3|136
1675990800000|2023-02-10 01:00:00|2122.9|2116.9|2122.3|2116.3|2127.3|2121.3|2119.8|2113.8|198
1675994400000|2023-02-10 02:00:00|2122.5|2116.5|2125|2119|2126.3|2120.3|2120.8|2114.8|113
1675998000000|2023-02-10 03:00:00|2124.8|2118.8|2124|2118|2125.8|2119.8|2122.8|2116.8|51
1676001600000|2023-02-10 04:00:00|2123.8|2117.8|2123.5|2117.5|2124.3|2118.3|2122.8|2116.8|53
1676005200000|2023-02-10 05:00:00|2123.8|2117.8|2123.5|2117.5|2126.3|2120.3|2122.5|2116.5|218
1676008800000|2023-02-10 06:00:00|2123.3|2117.3|2129.3|2123.3|2131.4|2125.4|2122.3|2116.3|99
1676012400000|2023-02-10 07:00:00|2129|2123|2128.4|2122.4|2131.5|2125.5|2127.9|2121.9|180
1676016000000|2023-02-10 08:00:00|2128.1|2122.1|2114.4|2108.4|2129.6|2123.6|2109.6|2103.6|288
1676019600000|2023-02-10 09:00:00|2114.6|2108.6|2105.9|2099.9|2117.6|2111.6|2100.4|2094.4|306
1676023200000|2023-02-10 10:00:00|2106.1|2100.1|2102.6|2096.6|2107.4|2101.4|2100.4|2094.4|252
1676026800000|2023-02-10 11:00:00|2102.9|2096.9|2099.4|2093.4|2102.9|2096.9|2096.1|2090.1|236
1676030400000|2023-02-10 12:00:00|2099.6|2093.6|2099.1|2093.1|2107.5|2101.5|2097.9|2091.9|269
1676034000000|2023-02-10 13:00:00|2099.4|2093.4|2092.6|2086.6|2100.6|2094.6|2090.4|2084.4|505
1676037600000|2023-02-10 14:00:00|2092.9|2086.9|2091.1|2085.1|2095.1|2089.1|2088.9|2082.9|295
1676041200000|2023-02-10 15:00:00|2091.4|2085.4|2081.9|2075.9|2094.6|2088.6|2081.1|2075.1|295
1676044800000|2023-02-10 16:00:00|2082.4|2076.4|2088.6|2082.6|2093.9|2087.9|2078.9|2072.9|317
1676048400000|2023-02-10 17:00:00|2088.4|2082.4|2091.5|2085.5|2095.1|2089.1|2085.9|2079.9|195
1676052000000|2023-02-10 18:00:00|2091.1|2085.1|2098.5|2079.8|2099.5|2089.4|2090|2079.5|142
1676250000000|2023-02-13 01:00:00|2090.4|2084.4|2088.8|2082.8|2091|2085|2083.8|2077.8|188
1676253600000|2023-02-13 02:00:00|2088.5|2082.5|2092.5|2086.5|2094.5|2088.5|2087.3|2081.3|156
1676257200000|2023-02-13 03:00:00|2092.3|2086.3|2087.8|2081.8|2092.3|2086.3|2087.8|2081.8|56
1676260800000|2023-02-13 04:00:00|2088|2082|2087.5|2081.5|2090|2084|2087.5|2081.5|29
1676264400000|2023-02-13 05:00:00|2087.8|2081.8|2087.8|2081.8|2091.3|2085.3|2086.3|2080.3|82
1676268000000|2023-02-13 06:00:00|2087.5|2081.5|2090.3|2084.3|2091.5|2085.5|2084|2078|111
1676271600000|2023-02-13 07:00:00|2090|2084|2113.4|2107.4|2117|2111|2089.3|2083.3|172
1676275200000|2023-02-13 08:00:00|2113.1|2107.1|2090.6|2084.6|2113.1|2107.1|2090.4|2084.4|254
1676278800000|2023-02-13 09:00:00|2090.9|2084.9|2093.9|2087.9|2098.6|2092.6|2087|2081|298
1676282400000|2023-02-13 10:00:00|2093.6|2087.6|2106.6|2100.6|2108|2102|2085.9|2079.9|276
1676286000000|2023-02-13 11:00:00|2106.9|2100.9|2096.1|2090.1|2107.4|2101.4|2088.1|2082.1|355
1676289600000|2023-02-13 12:00:00|2096.4|2090.4|2102.6|2096.6|2105.4|2099.4|2091.6|2085.6|409
1676293200000|2023-02-13 13:00:00|2102.9|2096.9|2100.1|2094.1|2114.5|2108.5|2096.4|2090.4|414
1676296800000|2023-02-13 14:00:00|2100.4|2094.4|2103.6|2097.6|2106.4|2100.4|2091.6|2085.6|326
1676300400000|2023-02-13 15:00:00|2103.9|2097.9|2106.6|2100.6|2110.9|2104.9|2097.1|2091.1|336
1676304000000|2023-02-13 16:00:00|2106.4|2100.4|2113.4|2107.4|2115.9|2109.9|2097.4|2091.4|458
1676307600000|2023-02-13 17:00:00|2113.6|2107.6|2112|2106|2114.6|2108.6|2106.9|2100.9|115
1676311200000|2023-02-13 18:00:00|2112.1|2106.1|2122.3|2103.5|2122.5|2110.9|2111.6|2103.5|150
1676336400000|2023-02-14 01:00:00|2112.4|2106.4|2112.3|2106.3|2117.3|2111.3|2110.3|2104.3|80
1676340000000|2023-02-14 02:00:00|2112|2106|2110.5|2104.5|2114|2108|2110.5|2104.5|84
1676343600000|2023-02-14 03:00:00|2110.8|2104.8|2109.8|2103.8|2110.8|2104.8|2109.5|2103.5|53
1676347200000|2023-02-14 04:00:00|2110|2104|2112.5|2106.5|2112.8|2106.8|2110|2104|19
1676350800000|2023-02-14 05:00:00|2113|2107|2112.3|2106.3|2113.3|2107.3|2110.3|2104.3|139
1676354400000|2023-02-14 06:00:00|2112|2106|2113.5|2107.5|2115.3|2109.3|2108.8|2102.8|167
1676358000000|2023-02-14 07:00:00|2113.8|2107.8|2105.1|2099.1|2116.3|2110.3|2104.1|2098.1|126
1676361600000|2023-02-14 08:00:00|2104.6|2098.6|2103.1|2097.1|2104.6|2098.6|2094.1|2088.1|240
1676365200000|2023-02-14 09:00:00|2103.4|2097.4|2106.9|2100.9|2112.6|2106.6|2097.1|2091.1|310
1676368800000|2023-02-14 10:00:00|2106.6|2100.6|2101.4|2095.4|2106.6|2100.6|2098.6|2092.6|290
1676372400000|2023-02-14 11:00:00|2101.9|2095.9|2096.1|2090.1|2104.1|2098.1|2096.1|2090.1|161
1676376000000|2023-02-14 12:00:00|2095.9|2089.9|2109.3|2103.3|2114.4|2108.4|2095.4|2089.4|360
1676379600000|2023-02-14 13:00:00|2109.1|2103.1|2105.9|2099.9|2112.1|2106.1|2098.8|2092.8|976
1676383200000|2023-02-14 14:00:00|2106.1|2100.1|2103.5|2097.5|2108.4|2102.4|2095.6|2089.6|790
1676386800000|2023-02-14 15:00:00|2103.8|2097.8|2101.4|2095.4|2108.6|2102.6|2101.3|2095.3|459
1676390400000|2023-02-14 16:00:00|2101.1|2095.1|2102.4|2096.4|2106.5|2100.5|2096.1|2090.1|485
1676394000000|2023-02-14 17:00:00|2102.1|2096.1|2106|2100|2106.4|2100.4|2101.6|2095.6|253
1676397600000|2023-02-14 18:00:00|2106.3|2100.3|2114.8|2096|2115|2103.8|2105.3|2096|230
1676422800000|2023-02-15 01:00:00|2104.1|2098.1|2102|2096|2106.1|2100.1|2101.3|2095.3|77
1676426400000|2023-02-15 02:00:00|2101.8|2095.8|2101|2095|2102.5|2096.5|2100.8|2094.8|26
1676430000000|2023-02-15 03:00:00|2100.8|2094.8|2101.3|2095.3|2102.5|2096.5|2100.8|2094.8|47
1676433600000|2023-02-15 04:00:00|2101.5|2095.5|2102.3|2096.3|2102.8|2096.8|2101.5|2095.5|35
1676437200000|2023-02-15 05:00:00|2102.5|2096.5|2095|2089|2103|2097|2095|2089|103
1676440800000|2023-02-15 06:00:00|2094.8|2088.8|2088.5|2082.5|2095|2089|2088.5|2082.5|62
1676444400000|2023-02-15 07:00:00|2088.3|2082.3|2086.6|2080.6|2089|2083|2083.5|2077.5|125
1676448000000|2023-02-15 08:00:00|2087.1|2081.1|2085.6|2079.6|2091.9|2085.9|2080.1|2074.1|288
1676451600000|2023-02-15 09:00:00|2085.4|2079.4|2080.1|2074.1|2088.6|2082.6|2071.1|2065.1|290
1676455200000|2023-02-15 10:00:00|2079.9|2073.9|2072.1|2066.1|2080.4|2074.4|2068.4|2062.4|275
1676458800000|2023-02-15 11:00:00|2071.9|2065.9|2080.9|2074.9|2086.4|2080.4|2071.9|2065.9|226
1676462400000|2023-02-15 12:00:00|2081.1|2075.1|2072.6|2066.6|2090.9|2084.9|2070.4|2064.4|359
1676466000000|2023-02-15 13:00:00|2072.4|2066.4|2076.6|2070.6|2084.1|2078.1|2071.6|2065.6|742
1676469600000|2023-02-15 14:00:00|2076.4|2070.4|2068.4|2062.4|2082.1|2076.1|2066.6|2060.6|475
1676473200000|2023-02-15 15:00:00|2068.6|2062.6|2059.4|2053.4|2069.9|2063.9|2059.1|2053.1|331
1676476800000|2023-02-15 16:00:00|2059.6|2053.6|2062.1|2056.1|2066.9|2060.9|2053.1|2047.1|483
1676480400000|2023-02-15 17:00:00|2061.9|2055.9|2056.3|2050.3|2062.6|2056.6|2054.4|2048.4|204
1676484000000|2023-02-15 18:00:00|2056|2050|2060.5|2041.8|2060.5|2050.4|2053.3|2041|112
1676509200000|2023-02-16 01:00:00|2060.4|2054.4|2060.4|2054.4|2064.4|2058.4|2056.1|2050.1|164
1676512800000|2023-02-16 02:00:00|2060.9|2054.9|2066.1|2060.1|2066.4|2060.4|2060.6|2054.6|110
1676516400000|2023-02-16 03:00:00|2065.9|2059.9|2065.1|2059.1|2072.1|2066.1|2064.6|2058.6|124
1676520000000|2023-02-16 04:00:00|2064.9|2058.9|2065.9|2059.9|2067.1|2061.1|2064.9|2058.9|21
1676523600000|2023-02-16 05:00:00|2065.6|2059.6|2064.9|2058.9|2067.4|2061.4|2064.6|2058.6|53
1676527200000|2023-02-16 06:00:00|2065.1|2059.1|2061.6|2055.6|2066.1|2060.1|2061.4|2055.4|85
1676530800000|2023-02-16 07:00:00|2061.9|2055.9|2053.3|2047.3|2063.6|2057.6|2053.1|2047.1|114
1676534400000|2023-02-16 08:00:00|2053.1|2047.1|2047.6|2041.6|2054.8|2048.8|2041.9|2035.9|323
1676538000000|2023-02-16 09:00:00|2047.4|2041.4|2056.5|2050.5|2059.4|2053.4|2046.9|2040.9|302
1676541600000|2023-02-16 10:00:00|2056.3|2050.3|2050.9|2044.9|2056.3|2050.3|2049.6|2043.6|179
1676545200000|2023-02-16 11:00:00|2050.8|2044.8|2045.8|2039.8|2052.6|2046.6|2044|2038|150
1676548800000|2023-02-16 12:00:00|2045.6|2039.6|2047.9|2041.9|2049.4|2043.4|2039|2033|500
1676552400000|2023-02-16 13:00:00|2048|2042|2050.1|2044.1|2055.3|2049.3|2043.9|2037.9|625
1676556000000|2023-02-16 14:00:00|2050.3|2044.3|2050.6|2044.6|2054.1|2048.1|2046|2040|367
1676559600000|2023-02-16 15:00:00|2050.8|2044.8|2050.3|2044.3|2052.5|2046.5|2043.5|2037.5|483
1676563200000|2023-02-16 16:00:00|2050.4|2044.4|2045.3|2039.3|2053.4|2047.4|2026.6|2020.6|769
1676566800000|2023-02-16 17:00:00|2045.5|2039.5|2054.6|2048.6|2058.9|2052.9|2043.5|2037.5|301
1676570400000|2023-02-16 18:00:00|2054.9|2048.9|2063.3|2044.5|2063.3|2057.3|2054.6|2044.5|104
1676595600000|2023-02-17 01:00:00|2047.4|2041.4|2051.4|2045.4|2054.4|2048.4|2044.6|2038.6|161
1676599200000|2023-02-17 02:00:00|2051.1|2045.1|2054.9|2048.9|2055.9|2049.9|2048.6|2042.6|181
1676602800000|2023-02-17 03:00:00|2055.1|2049.1|2053.1|2047.1|2055.9|2049.9|2050.9|2044.9|80
1676606400000|2023-02-17 04:00:00|2052.9|2046.9|2050.1|2044.1|2053.6|2047.6|2049.6|2043.6|62
1676610000000|2023-02-17 05:00:00|2049.9|2043.9|2048.4|2042.4|2052.9|2046.9|2048.4|2042.4|59
1676613600000|2023-02-17 06:00:00|2048.1|2042.1|2058.9|2052.9|2065.3|2055.5|2047.9|2041.9|181
1676617200000|2023-02-17 07:00:00|2059.1|2053.1|2061.6|2055.6|2068.4|2062.4|2058.9|2052.9|223
1676620800000|2023-02-17 08:00:00|2061.5|2055.5|2062.5|2056.5|2066.1|2060.1|2052.6|2046.6|281
1676624400000|2023-02-17 09:00:00|2062.4|2056.4|2064.8|2058.8|2069.6|2063.6|2056.4|2050.4|262
1676628000000|2023-02-17 10:00:00|2065|2059|2061.5|2055.5|2068.1|2062.1|2056.9|2050.9|163
1676631600000|2023-02-17 11:00:00|2061.4|2055.4|2060.3|2054.3|2062.6|2056.6|2055.6|2049.6|233
1676635200000|2023-02-17 12:00:00|2060.1|2054.1|2054.9|2048.9|2060.8|2054.8|2051.1|2045.1|469
1676638800000|2023-02-17 13:00:00|2055|2049|2051.5|2045.5|2056.9|2050.9|2046.4|2040.4|504
1676642400000|2023-02-17 14:00:00|2051.4|2045.4|2060.1|2054.1|2060.5|2054.5|2047.9|2041.9|385
1676646000000|2023-02-17 15:00:00|2060.3|2054.3|2053.4|2047.4|2065.8|2059.8|2053.4|2047.4|467
1676649600000|2023-02-17 16:00:00|2052.4|2046.4|2074.4|2068.4|2081.5|2075.5|2048.8|2042.8|575
1676653200000|2023-02-17 17:00:00|2074.5|2068.5|2070.4|2064.4|2078|2072|2069.5|2063.5|218
1676656800000|2023-02-17 18:00:00|2070.1|2064.1|2083|2064.3|2083|2073.3|2065.5|2059.5|138
1676854800000|2023-02-20 01:00:00|2069.6|2063.6|2064.6|2058.6|2075.9|2069.9|2063.1|2057.1|392
1676858400000|2023-02-20 02:00:00|2064.9|2058.9|2066.9|2060.9|2068.4|2062.4|2063.6|2057.6|197
1676862000000|2023-02-20 03:00:00|2066.6|2060.6|2066.1|2060.1|2067.1|2061.1|2064.4|2058.4|125
1676865600000|2023-02-20 04:00:00|2066.4|2060.4|2067.6|2061.6|2068.6|2062.6|2065.9|2059.9|42
1676869200000|2023-02-20 05:00:00|2067.4|2061.4|2071.6|2065.6|2072.4|2066.4|2065.4|2059.4|119
1676872800000|2023-02-20 06:00:00|2071.4|2065.4|2085.4|2079.4|2086.6|2080.6|2071.4|2065.4|95
1676876400000|2023-02-20 07:00:00|2085.9|2079.9|2088.3|2082.3|2095.1|2089.1|2081.6|2075.6|222
1676880000000|2023-02-20 08:00:00|2088.5|2082.5|2101.4|2095.4|2102.6|2096.6|2081.6|2075.6|316
1676883600000|2023-02-20 09:00:00|2101.8|2095.8|2109.9|2103.9|2120.1|2114.1|2101.8|2095.8|274
1676887200000|2023-02-20 10:00:00|2109.8|2103.8|2110.3|2104.3|2115.1|2109.1|2108.9|2102.9|139
1676890800000|2023-02-20 11:00:00|2110.4|2104.4|2111.9|2105.9|2115.4|2109.4|2107.1|2101.1|169
1676894400000|2023-02-20 12:00:00|2112|2106|2096.5|2090.5|2112.9|2106.9|2096.5|2090.5|299
1676898000000|2023-02-20 13:00:00|2096.6|2090.6|2114.4|2108.4|2114.9|2108.9|2096|2090|385
1676901600000|2023-02-20 14:00:00|2114.5|2108.5|2139|2133|2139.4|2133.4|2113.6|2107.6|576
1676905200000|2023-02-20 15:00:00|2139.4|2133.4|2161.8|2155.8|2163.3|2157.3|2136.8|2130.8|536
1676908800000|2023-02-20 16:00:00|2161.1|2155.1|2166.8|2160.8|2170.9|2164.9|2152.5|2146.5|506
1676912400000|2023-02-20 17:00:00|2167|2161|2176.4|2170.4|2177.9|2171.9|2165.3|2159.3|168
1676916000000|2023-02-20 18:00:00|2175.6|2169.6|2180.8|2162|2181.3|2170.5|2172.4|2162|56
1676941200000|2023-02-21 01:00:00|2161.6|2155.6|2149.6|2143.6|2164.1|2158.1|2149.6|2143.6|412
1676944800000|2023-02-21 02:00:00|2150.1|2144.1|2149.4|2143.4|2153.4|2147.4|2148.9|2142.9|178
1676948400000|2023-02-21 03:00:00|2149.9|2143.9|2151.6|2145.6|2152.4|2146.4|2148.9|2142.9|190
1676952000000|2023-02-21 04:00:00|2151.4|2145.4|2153.9|2147.9|2153.9|2147.9|2150.1|2144.1|20
1676955600000|2023-02-21 05:00:00|2153.6|2147.6|2150.1|2144.1|2156.6|2150.6|2148.6|2142.6|140
1676959200000|2023-02-21 06:00:00|2149.1|2143.1|2142.1|2136.1|2150.6|2144.6|2138.6|2132.6|228
1676962800000|2023-02-21 07:00:00|2141.9|2135.9|2146|2140|2147.1|2141.1|2140.4|2134.4|126
1676966400000|2023-02-21 08:00:00|2145.9|2139.9|2157.8|2151.8|2175|2169|2144.1|2138.1|554
1676970000000|2023-02-21 09:00:00|2157.5|2151.5|2154.5|2148.5|2157.8|2151.8|2143.3|2137.3|401
1676973600000|2023-02-21 10:00:00|2154.3|2148.3|2155.6|2149.6|2156|2150|2150.8|2144.8|200
1676977200000|2023-02-21 11:00:00|2155.9|2149.9|2160|2154|2169.6|2163.6|2155.1|2149.1|400
1676980800000|2023-02-21 12:00:00|2159.8|2153.8|2162.3|2156.3|2167.5|2161.5|2148.6|2142.6|745
1676984400000|2023-02-21 13:00:00|2162|2156|2149.3|2143.3|2162|2156|2140.4|2134.4|629
1676988000000|2023-02-21 14:00:00|2149|2143|2141.1|2135.1|2152.8|2146.8|2140|2134|551
1676991600000|2023-02-21 15:00:00|2140.9|2134.9|2144.4|2138.4|2150.4|2144.4|2130.5|2124.5|544
1676995200000|2023-02-21 16:00:00|2144.5|2138.5|2148.4|2142.4|2149|2143|2140.4|2134.4|441
1676998800000|2023-02-21 17:00:00|2148.3|2142.3|2151.8|2145.8|2151.9|2145.9|2143|2137|225
1677002400000|2023-02-21 18:00:00|2151.3|2145.3|2153.5|2134.8|2153.8|2145.3|2142.8|2134.8|76
1677027600000|2023-02-22 01:00:00|2148.4|2142.4|2145.9|2139.9|2149.4|2143.4|2142.9|2136.9|202
1677031200000|2023-02-22 02:00:00|2146.1|2140.1|2138.1|2132.1|2146.6|2140.6|2136.1|2130.1|214
1677034800000|2023-02-22 03:00:00|2138.4|2132.4|2139.4|2133.4|2143.4|2137.4|2137.9|2131.9|104
1677038400000|2023-02-22 04:00:00|2139.6|2133.6|2142.9|2136.9|2143.4|2137.4|2139.1|2133.1|38
1677042000000|2023-02-22 05:00:00|2142.4|2136.4|2139.1|2133.1|2144.9|2138.9|2135.9|2129.9|127
1677045600000|2023-02-22 06:00:00|2139.6|2133.6|2143.1|2137.1|2146.1|2140.1|2137.4|2131.4|125
1677049200000|2023-02-22 07:00:00|2143.4|2137.4|2131.8|2125.8|2147.4|2141.4|2131.6|2125.6|192
1677052800000|2023-02-22 08:00:00|2131.9|2125.9|2128.1|2122.1|2135.5|2129.5|2119.8|2113.8|372
1677056400000|2023-02-22 09:00:00|2128.4|2122.4|2151.4|2145.4|2151.4|2145.4|2128.3|2122.3|357
1677060000000|2023-02-22 10:00:00|2151.3|2145.3|2148.3|2142.3|2151.4|2145.4|2142.9|2136.9|222
1677063600000|2023-02-22 11:00:00|2148.5|2142.5|2149.3|2143.3|2152.9|2146.9|2146.4|2140.4|169
1677067200000|2023-02-22 12:00:00|2149.5|2143.5|2151.6|2145.6|2155.8|2149.8|2145.9|2139.9|305
1677070800000|2023-02-22 13:00:00|2151.9|2145.9|2144.3|2138.3|2154.5|2148.5|2143.4|2137.4|341
1677074400000|2023-02-22 14:00:00|2144.4|2138.4|2138.4|2132.4|2152.5|2146.5|2137.5|2131.5|434
1677078000000|2023-02-22 15:00:00|2138.6|2132.6|2110|2104|2139.1|2133.1|2109.1|2103.1|554
1677081600000|2023-02-22 16:00:00|2109.8|2103.8|2098.6|2092.6|2113.8|2107.8|2093.9|2087.9|709
1677085200000|2023-02-22 17:00:00|2098.4|2092.4|2100.1|2094.1|2102.1|2096.1|2096|2090|243
1677088800000|2023-02-22 18:00:00|2100.4|2094.4|2102|2083.3|2102.8|2094.8|2095.5|2083|118
1677114000000|2023-02-23 01:00:00|2101.4|2095.4|2108.9|2102.9|2109.6|2103.6|2098.4|2092.4|618
1677117600000|2023-02-23 02:00:00|2108.6|2102.6|2104.4|2098.4|2108.6|2102.6|2095.9|2089.9|286
1677121200000|2023-02-23 03:00:00|2104.1|2098.1|2102.9|2096.9|2107.4|2101.4|2102.9|2096.9|168
1677124800000|2023-02-23 04:00:00|2102.6|2096.6|2100.1|2094.1|2103.1|2097.1|2098.4|2092.4|22
1677128400000|2023-02-23 05:00:00|2099.9|2093.9|2102.4|2096.4|2104.4|2098.4|2097.4|2091.4|193
1677132000000|2023-02-23 06:00:00|2102.1|2096.1|2097.9|2091.9|2105.1|2099.1|2097.6|2091.6|295
1677135600000|2023-02-23 07:00:00|2097.6|2091.6|2088.6|2082.6|2097.9|2091.9|2083.4|2077.4|170
1677139200000|2023-02-23 08:00:00|2088.1|2082.1|2095.9|2089.9|2100.6|2094.6|2083|2077|335
1677142800000|2023-02-23 09:00:00|2096|2090|2093.5|2087.5|2100.9|2094.9|2090.6|2084.6|327
1677146400000|2023-02-23 10:00:00|2093.4|2087.4|2088.9|2082.9|2094.3|2088.3|2087.9|2081.9|211
1677150000000|2023-02-23 11:00:00|2088.8|2082.8|2084.5|2078.5|2092.5|2086.5|2080.8|2074.8|239
1677153600000|2023-02-23 12:00:00|2084.3|2078.3|2093|2087|2101.4|2095.4|2081.3|2075.3|438
1677157200000|2023-02-23 13:00:00|2092.8|2086.8|2087.6|2081.6|2093.6|2087.6|2081.5|2075.5|497
1677160800000|2023-02-23 14:00:00|2087.5|2081.5|2084.6|2078.6|2091.6|2085.6|2080.9|2074.9|359
1677164400000|2023-02-23 15:00:00|2084.8|2078.8|2070.5|2064.5|2086|2080|2070.4|2064.4|532
1677168000000|2023-02-23 16:00:00|2070.8|2064.8|2063.5|2057.5|2072|2066|2056.9|2050.9|644
1677171600000|2023-02-23 17:00:00|2063.8|2057.8|2054.9|2048.9|2065.5|2059.5|2054.4|2048.4|193
1677175200000|2023-02-23 18:00:00|2055.1|2049.1|2063.3|2044.5|2063.3|2051.1|2054.8|2043.8|165
1677200400000|2023-02-24 01:00:00|2068.4|2062.4|2073.9|2067.9|2076.4|2070.4|2068.4|2062.4|248
1677204000000|2023-02-24 02:00:00|2074.1|2068.1|2073.6|2067.6|2076.1|2070.1|2071.6|2065.6|368
1677207600000|2023-02-24 03:00:00|2073.9|2067.9|2076.1|2070.1|2083|2077|2072.6|2066.6|146
1677211200000|2023-02-24 04:00:00|2075.9|2069.9|2075.1|2069.1|2076.1|2070.1|2074.6|2068.6|24
1677214800000|2023-02-24 05:00:00|2075.4|2069.4|2072.9|2066.9|2077.4|2071.4|2071.4|2065.4|191
1677218400000|2023-02-24 06:00:00|2072.6|2066.6|2071.1|2065.1|2074.6|2068.6|2069.9|2063.9|129
1677222000000|2023-02-24 07:00:00|2070.9|2064.9|2057.8|2051.8|2070.9|2064.9|2057.1|2051.1|85
1677225600000|2023-02-24 08:00:00|2057.9|2051.9|2059.6|2053.6|2066.4|2060.4|2054.9|2048.9|226
1677229200000|2023-02-24 09:00:00|2059.5|2053.5|2061.8|2055.8|2069.1|2063.1|2057.9|2051.9|253
1677232800000|2023-02-24 10:00:00|2062|2056|2068.5|2062.5|2075.8|2069.8|2059.4|2053.4|246
1677236400000|2023-02-24 11:00:00|2068.6|2062.6|2060.8|2054.8|2070.3|2064.3|2057.3|2051.3|273
1677240000000|2023-02-24 12:00:00|2060.6|2054.6|2066.9|2060.9|2073.1|2067.1|2056|2050|298
1677243600000|2023-02-24 13:00:00|2067|2061|2059.5|2053.5|2076|2070|2055.6|2049.6|591
1677247200000|2023-02-24 14:00:00|2059.8|2053.8|2062.6|2056.6|2064.5|2058.5|2057.5|2051.5|427
1677250800000|2023-02-24 15:00:00|2062.9|2056.9|2062.9|2056.9|2072.5|2066.5|2059.1|2053.1|508
1677254400000|2023-02-24 16:00:00|2063|2057|2080.1|2074.1|2082.5|2076.5|2062.8|2056.8|541
1677258000000|2023-02-24 17:00:00|2080.6|2074.6|2079.4|2073.4|2081.4|2075.4|2076.9|2070.9|197
1677261600000|2023-02-24 18:00:00|2079.5|2073.5|2088.8|2070|2091.3|2079.4|2079.1|2070|83
1677459600000|2023-02-27 01:00:00|2082.1|2076.1|2090.4|2084.4|2090.6|2084.6|2082.1|2076.1|188
1677463200000|2023-02-27 02:00:00|2090.9|2084.9|2082.1|2076.1|2091.1|2085.1|2081.9|2075.9|99
1677466800000|2023-02-27 03:00:00|2081.9|2075.9|2079.9|2073.9|2083.6|2077.6|2077.1|2071.1|176
1677470400000|2023-02-27 04:00:00|2080.4|2074.4|2085.1|2079.1|2085.6|2079.6|2080.4|2074.4|26
1677474000000|2023-02-27 05:00:00|2085.4|2079.4|2072.6|2066.6|2086.4|2080.4|2071.6|2065.6|159
1677477600000|2023-02-27 06:00:00|2072.9|2066.9|2076.6|2070.6|2077.4|2071.4|2072.9|2066.9|87
1677481200000|2023-02-27 07:00:00|2076.9|2070.9|2082.9|2076.9|2090.1|2084.1|2076.9|2070.9|189
1677484800000|2023-02-27 08:00:00|2084.1|2078.1|2110.8|2104.8|2117.6|2111.6|2084.1|2078.1|513
1677488400000|2023-02-27 09:00:00|2111|2105|2107.9|2101.9|2115.1|2109.1|2106.1|2100.1|247
1677492000000|2023-02-27 10:00:00|2107.8|2101.8|2105.1|2099.1|2108.9|2102.9|2102.8|2096.8|210
1677495600000|2023-02-27 11:00:00|2105.3|2099.3|2104|2098|2110.1|2104.1|2100.8|2094.8|195
1677499200000|2023-02-27 12:00:00|2104.3|2098.3|2104.9|2098.9|2108.4|2102.4|2100.4|2094.4|406
1677502800000|2023-02-27 13:00:00|2105.1|2099.1|2104.6|2098.6|2110.1|2104.1|2089.5|2083.5|623
1677506400000|2023-02-27 14:00:00|2104.8|2098.8|2101.3|2095.3|2110.4|2104.4|2094.6|2088.6|524
1677510000000|2023-02-27 15:00:00|2101.8|2095.8|2109.3|2103.3|2110.1|2104.1|2099.3|2093.3|489
1677513600000|2023-02-27 16:00:00|2109.4|2103.4|2111.3|2105.3|2117|2111|2101.9|2095.9|533
1677517200000|2023-02-27 17:00:00|2111.4|2105.4|2113|2107|2114.4|2108.4|2108.9|2102.9|184
1677520800000|2023-02-27 18:00:00|2113.3|2107.3|2119.8|2101|2120|2108.1|2110.9|2101|87
1677546000000|2023-02-28 01:00:00|2108.4|2102.4|2108.9|2102.9|2111.1|2105.1|2105.9|2099.9|270
1677549600000|2023-02-28 02:00:00|2108.4|2102.4|2112.6|2106.6|2114.4|2108.4|2103.6|2097.6|200
1677553200000|2023-02-28 03:00:00|2112.4|2106.4|2112.1|2106.1|2112.9|2106.9|2106.6|2100.6|57
1677556800000|2023-02-28 04:00:00|2111.9|2105.9|2109.4|2103.4|2111.9|2105.9|2109.4|2103.4|18
1677560400000|2023-02-28 05:00:00|2109.1|2103.1|2106.9|2100.9|2109.6|2103.6|2105.1|2099.1|79
1677564000000|2023-02-28 06:00:00|2106.6|2100.6|2107.4|2101.4|2111.1|2105.1|2105.4|2099.4|160
1677567600000|2023-02-28 07:00:00|2107.1|2101.1|2094.8|2088.8|2107.1|2101.1|2094.5|2088.5|207
1677571200000|2023-02-28 08:00:00|2094.9|2088.9|2094.1|2088.1|2100|2094|2083.5|2077.5|299
1677574800000|2023-02-28 09:00:00|2094.3|2088.3|2089|2083|2097.1|2091.1|2079.8|2073.8|313
1677578400000|2023-02-28 10:00:00|2088.9|2082.9|2086.4|2080.4|2088.9|2082.9|2083.5|2077.5|186
1677582000000|2023-02-28 11:00:00|2086.6|2080.6|2083.5|2077.5|2089.3|2083.3|2081.6|2075.6|125
1677585600000|2023-02-28 12:00:00|2083.3|2077.3|2095.1|2089.1|2097.9|2091.9|2077.3|2071.3|319
1677589200000|2023-02-28 13:00:00|2094.9|2088.9|2094.4|2088.4|2100.9|2094.9|2090.5|2084.5|366
1677592800000|2023-02-28 14:00:00|2094.1|2088.1|2098|2092|2100.6|2094.6|2093.4|2087.4|334
1677596400000|2023-02-28 15:00:00|2097.8|2091.8|2091.8|2085.8|2098.3|2092.3|2088.8|2082.8|403
1677600000000|2023-02-28 16:00:00|2091.6|2085.6|2108|2102|2112|2106|2090.6|2084.6|472
1677603600000|2023-02-28 17:00:00|2107.5|2101.5|2110.8|2104.8|2110.8|2104.8|2105.3|2099.3|178
1677607200000|2023-02-28 18:00:00|2110.5|2104.5|2115|2096.3|2115|2104.6|2103.6|2095|110
1677632400000|2023-03-01 01:00:00|2103.6|2097.6|2104.1|2098.1|2106.4|2100.4|2098.9|2092.9|156
1677636000000|2023-03-01 02:00:00|2103.6|2097.6|2103.9|2097.9|2108.4|2102.4|2099.1|2093.1|109
1677639600000|2023-03-01 03:00:00|2104.9|2098.9|2109.1|2103.1|2110.4|2104.4|2104.1|2098.1|109
1677643200000|2023-03-01 04:00:00|2108.9|2102.9|2110.1|2104.1|2110.1|2104.1|2106.6|2100.6|54
1677646800000|2023-03-01 05:00:00|2110.6|2104.6|2112.9|2106.9|2114.4|2108.4|2108.6|2102.6|117
1677650400000|2023-03-01 06:00:00|2113.4|2107.4|2122.1|2116.1|2122.4|2116.4|2113.4|2107.4|166
1677654000000|2023-03-01 07:00:00|2121.9|2115.9|2141.4|2135.4|2141.9|2135.9|2116.9|2110.9|208
1677657600000|2023-03-01 08:00:00|2141.1|2135.1|2135.6|2129.6|2141.3|2135.3|2128.8|2122.8|459
1677661200000|2023-03-01 09:00:00|2135.4|2129.4|2135.8|2129.8|2137.4|2131.4|2132.6|2126.6|269
1677664800000|2023-03-01 10:00:00|2135.5|2129.5|2128.8|2122.8|2137.1|2131.1|2123.8|2117.8|227
1677668400000|2023-03-01 11:00:00|2128.5|2122.5|2137.6|2131.6|2142.5|2136.5|2128.4|2122.4|195
1677672000000|2023-03-01 12:00:00|2137.5|2131.5|2142|2136|2142.3|2136.3|2133.6|2127.6|300
1677675600000|2023-03-01 13:00:00|2141.8|2135.8|2139.1|2133.1|2141.8|2135.8|2130.5|2124.5|577
1677679200000|2023-03-01 14:00:00|2139.3|2133.3|2134.3|2128.3|2142.3|2136.3|2133.4|2127.4|506
1677682800000|2023-03-01 15:00:00|2134.4|2128.4|2142.5|2136.5|2143.8|2137.8|2125.8|2119.8|517
1677686400000|2023-03-01 16:00:00|2142.6|2136.6|2136|2130|2147.1|2141.1|2135|2129|629
1677690000000|2023-03-01 17:00:00|2135.9|2129.9|2132.1|2126.1|2137|2131|2131.3|2125.3|263
1677693600000|2023-03-01 18:00:00|2133.4|2127.4|2151.3|2132.5|2151.8|2139.5|2133.4|2127.4|124
1677718800000|2023-03-02 01:00:00|2139.9|2133.9|2129.1|2123.1|2139.9|2133.9|2126.6|2120.6|273
1677722400000|2023-03-02 02:00:00|2129.4|2123.4|2128.4|2122.4|2134.1|2128.1|2126.9|2120.9|315
1677726000000|2023-03-02 03:00:00|2128.9|2122.9|2128.6|2122.6|2130.4|2124.4|2126.9|2120.9|95
1677729600000|2023-03-02 04:00:00|2128.9|2122.9|2131.9|2125.9|2132.4|2126.4|2128.9|2122.9|24
1677733200000|2023-03-02 05:00:00|2132.1|2126.1|2124.4|2118.4|2132.4|2126.4|2123.6|2117.6|151
1677736800000|2023-03-02 06:00:00|2124.1|2118.1|2120.9|2114.9|2125.1|2119.1|2119.6|2113.6|194
1677740400000|2023-03-02 07:00:00|2121.1|2115.1|2123.6|2117.6|2133.4|2127.4|2121.1|2115.1|178
1677744000000|2023-03-02 08:00:00|2123.9|2117.9|2130.6|2124.6|2136.4|2130.4|2118.6|2112.6|310
1677747600000|2023-03-02 09:00:00|2129.9|2123.9|2130.5|2124.5|2137.5|2131.5|2126.5|2120.5|258
1677751200000|2023-03-02 10:00:00|2130.6|2124.6|2115.4|2109.4|2131.5|2125.5|2111.1|2105.1|325
1677754800000|2023-03-02 11:00:00|2115.1|2109.1|2113.3|2107.3|2120.9|2114.9|2110.6|2104.6|196
1677758400000|2023-03-02 12:00:00|2113.5|2107.5|2111.9|2105.9|2117.4|2111.4|2106.4|2100.4|307
1677762000000|2023-03-02 13:00:00|2112|2106|2107.1|2101.1|2118.6|2112.6|2100.1|2094.1|453
1677765600000|2023-03-02 14:00:00|2107.4|2101.4|2115|2109|2119.8|2113.8|2105|2099|361
1677769200000|2023-03-02 15:00:00|2115.1|2109.1|2122.4|2116.4|2125.4|2119.4|2113.6|2107.6|415
1677772800000|2023-03-02 16:00:00|2122.3|2116.3|2127.8|2121.8|2133.3|2127.3|2118.5|2112.5|482
1677776400000|2023-03-02 17:00:00|2128|2122|2130.1|2124.1|2130.9|2124.9|2123.4|2117.4|191
1677780000000|2023-03-02 18:00:00|2129.9|2123.9|2136.3|2117.5|2136.3|2124|2128.1|2117.5|111
1677805200000|2023-03-03 01:00:00|2124|2118|2113.4|2107.4|2127.6|2121.6|2112.4|2106.4|323
1677808800000|2023-03-03 02:00:00|2113.1|2107.1|2109.1|2103.1|2118.1|2112.1|2107.1|2101.1|213
1677812400000|2023-03-03 03:00:00|2108.9|2102.9|2111.9|2105.9|2112.6|2106.6|2106.9|2100.9|134
1677816000000|2023-03-03 04:00:00|2112.1|2106.1|2114.9|2108.9|2116.4|2110.4|2111.4|2105.4|32
1677819600000|2023-03-03 05:00:00|2115.1|2109.1|2113.4|2107.4|2115.1|2109.1|2107.1|2101.1|152
1677823200000|2023-03-03 06:00:00|2113.1|2107.1|2113.6|2107.6|2116.1|2110.1|2110.4|2104.4|186
1677826800000|2023-03-03 07:00:00|2113.4|2107.4|2124|2118|2125.5|2119.5|2112.9|2106.9|163
1677830400000|2023-03-03 08:00:00|2124.3|2118.3|2135.4|2129.4|2138.5|2132.5|2124.3|2118.3|280
1677834000000|2023-03-03 09:00:00|2135.3|2129.3|2137.8|2131.8|2141.8|2135.8|2128.6|2122.6|240
1677837600000|2023-03-03 10:00:00|2138.1|2132.1|2139|2133|2142.5|2136.5|2134.8|2128.8|203
1677841200000|2023-03-03 11:00:00|2139.1|2133.1|2139.3|2133.3|2142.4|2136.4|2137.4|2131.4|164
1677844800000|2023-03-03 12:00:00|2138.8|2132.8|2133.9|2127.9|2140.5|2134.5|2132.8|2126.8|338
1677848400000|2023-03-03 13:00:00|2134.1|2128.1|2116.9|2110.9|2134.1|2128.1|2114.3|2108.3|626
1677852000000|2023-03-03 14:00:00|2117.1|2111.1|2122.9|2116.9|2130.9|2124.9|2116.4|2110.4|393
1677855600000|2023-03-03 15:00:00|2123.3|2117.3|2129.6|2123.6|2132.5|2126.5|2120.3|2114.3|461
1677859200000|2023-03-03 16:00:00|2130|2124|2112.5|2106.5|2131.3|2125.3|2110.8|2104.8|449
1677862800000|2023-03-03 17:00:00|2112|2106|2122.6|2116.6|2125.1|2119.1|2110|2104|309
1677866400000|2023-03-03 18:00:00|2121.5|2115.5|2129.3|2110.5|2131.6|2125.6|2121.5|2110.3|192
1675645200000|2023-02-06 01:00:00|2107.4|2101.4|2117.5|2111.5|2120.5|2114.5|2104.4|2098.4|204
1675648800000|2023-02-06 02:00:00|2117|2111|2122.5|2116.5|2124.8|2118.8|2116.3|2110.3|110
1675652400000|2023-02-06 03:00:00|2122.3|2116.3|2126.3|2120.3|2130.3|2124.3|2122.3|2116.3|70
1675656000000|2023-02-06 04:00:00|2126|2120|2133|2127|2134.8|2128.8|2125.8|2119.8|65
1675659600000|2023-02-06 05:00:00|2133.3|2127.3|2134.5|2128.5|2135.4|2129.4|2128.1|2122.1|150
1675663200000|2023-02-06 06:00:00|2134.8|2128.8|2144|2138|2146|2140|2134.8|2128.8|652
1675666800000|2023-02-06 07:00:00|2144.8|2138.8|2128.4|2122.4|2145.3|2139.3|2126|2120|144
1675670400000|2023-02-06 08:00:00|2128.1|2122.1|2106.1|2100.1|2128.1|2122.1|2103.9|2097.9|440
1675674000000|2023-02-06 09:00:00|2105.9|2099.9|2112.9|2106.9|2114.6|2108.6|2098.4|2092.4|394
1675677600000|2023-02-06 10:00:00|2111.6|2105.6|2108.9|2102.9|2118.9|2112.9|2105.4|2099.4|276
1675681200000|2023-02-06 11:00:00|2109.1|2103.1|2110.1|2104.1|2110.1|2104.1|2103.1|2097.1|156
1675684800000|2023-02-06 12:00:00|2109.9|2103.9|2120.4|2114.4|2121.3|2115.3|2106.1|2100.1|294
1675688400000|2023-02-06 13:00:00|2120.6|2114.6|2107.4|2101.4|2125.6|2119.6|2105.6|2099.6|482
1675692000000|2023-02-06 14:00:00|2107.6|2101.6|2106.4|2100.4|2108.9|2102.9|2094.6|2088.6|511
1675695600000|2023-02-06 15:00:00|2106.6|2100.6|2091.4|2085.4|2107.4|2101.4|2087.6|2081.6|378
1675699200000|2023-02-06 16:00:00|2091.6|2085.6|2110.9|2104.9|2116.4|2110.4|2086.4|2080.4|516
1675702800000|2023-02-06 17:00:00|2111.1|2105.1|2111.1|2105.1|2112.1|2106.1|2106.6|2100.6|212
1675706400000|2023-02-06 18:00:00|2110.9|2104.9|2110|2091.3|2112|2105.5|2104.8|2091.3|160
1675731600000|2023-02-07 01:00:00|2109.4|2103.4|2117|2111|2117|2111|2105.5|2099.5|188
1675735200000|2023-02-07 02:00:00|2117.3|2111.3|2116.5|2110.5|2118.5|2112.5|2114.3|2108.3|96
1675738800000|2023-02-07 03:00:00|2116.3|2110.3|2118|2112|2121.9|2115.9|2113.8|2107.8|101
1675742400000|2023-02-07 04:00:00|2117.8|2111.8|2118|2112|2118.5|2112.5|2117.8|2111.8|45
1675746000000|2023-02-07 05:00:00|2117.8|2111.8|2118.3|2112.3|2122.4|2116.4|2117.8|2111.8|46
1675749600000|2023-02-07 06:00:00|2118.5|2112.5|2121.5|2115.5|2128.1|2122.1|2117|2111|81
1675753200000|2023-02-07 07:00:00|2122|2116|2116.3|2110.3|2122|2116|2111|2105|153
1675756800000|2023-02-07 08:00:00|2113.9|2107.9|2113.6|2107.6|2117.1|2111.1|2102.4|2096.4|279
1675760400000|2023-02-07 09:00:00|2113.9|2107.9|2104.4|2098.4|2117.1|2111.1|2104.4|2098.4|235
1675764000000|2023-02-07 10:00:00|2104.1|2098.1|2100.9|2094.9|2104.1|2098.1|2094.6|2088.6|242
1675767600000|2023-02-07 11:00:00|2101.1|2095.1|2097.6|2091.6|2105.4|2099.4|2096.6|2090.6|189
1675771200000|2023-02-07 12:00:00|2098.6|2092.6|2090.6|2084.6|2101.8|2095.8|2086.4|2080.4|388
1675774800000|2023-02-07 13:00:00|2090.9|2084.9|2093.6|2087.6|2096.6|2090.6|2086.4|2080.4|596
1675778400000|2023-02-07 14:00:00|2093.9|2087.9|2088.6|2082.6|2098.4|2092.4|2086.1|2080.1|475
1675782000000|2023-02-07 15:00:00|2088.9|2082.9|2097.4|2091.4|2097.4|2091.4|2086.6|2080.6|427
1675785600000|2023-02-07 16:00:00|2097.6|2091.6|2114.9|2108.9|2116.4|2110.4|2095.9|2089.9|413
1675789200000|2023-02-07 17:00:00|2115.1|2109.1|2118.8|2112.8|2120|2114|2113.1|2107.1|331
1675792800000|2023-02-07 18:00:00|2118.9|2112.9|2122.3|2103.5|2122.3|2113.6|2112.3|2102.3|386
1675818000000|2023-02-08 01:00:00|2117.6|2111.6|2121.3|2115.3|2123.4|2117.4|2117.3|2111.3|223
1675821600000|2023-02-08 02:00:00|2121|2115|2127.3|2121.3|2127.3|2121.3|2120.3|2114.3|235
1675825200000|2023-02-08 03:00:00|2126.8|2120.8|2121.5|2115.5|2126.8|2120.8|2121.3|2115.3|81
1675828800000|2023-02-08 04:00:00|2121.8|2115.8|2121.5|2115.5|2122.3|2116.3|2120|2114|32
1675832400000|2023-02-08 05:00:00|2121.3|2115.3|2121|2115|2122|2116|2119.3|2113.3|133
1675836000000|2023-02-08 06:00:00|2121.3|2115.3|2118|2112|2122.3|2116.3|2118|2112|126
1675839600000|2023-02-08 07:00:00|2117.8|2111.8|2131|2125|2132.6|2126.6|2117.8|2111.8|160
1675843200000|2023-02-08 08:00:00|2131.3|2125.3|2114.6|2108.6|2131.3|2125.3|2108.3|2102.3|321
1675846800000|2023-02-08 09:00:00|2114.4|2108.4|2107.4|2101.4|2114.6|2108.6|2100|2094|308
1675850400000|2023-02-08 10:00:00|2107.6|2101.6|2104.6|2098.6|2111.4|2105.4|2103.6|2097.6|174
1675854000000|2023-02-08 11:00:00|2104.9|2098.9|2102.1|2096.1|2105.4|2099.4|2099.4|2093.4|148
1675857600000|2023-02-08 12:00:00|2102.4|2096.4|2115.4|2109.4|2122.6|2116.6|2100.1|2094.1|329
1675861200000|2023-02-08 13:00:00|2115.1|2109.1|2119.9|2113.9|2129.4|2123.4|2106.9|2100.9|435
1675864800000|2023-02-08 14:00:00|2119.6|2113.6|2121.1|2115.1|2138.1|2132.1|2116.9|2110.9|488
1675868400000|2023-02-08 15:00:00|2120.9|2114.9|2118.6|2112.6|2126.4|2120.4|2108.4|2102.4|510
1675872000000|2023-02-08 16:00:00|2118.1|2112.1|2129.1|2123.1|2131.1|2125.1|2110.6|2104.6|403
1675875600000|2023-02-08 17:00:00|2129.4|2123.4|2133.6|2127.6|2134.3|2128.3|2125.9|2119.9|235
1675879200000|2023-02-08 18:00:00|2133.5|2127.5|2139|2120.3|2139.3|2130|2132.5|2120.3|130
1675904400000|2023-02-09 01:00:00|2128.4|2122.4|2144.8|2138.8|2145.5|2139.5|2128.4|2122.4|202
1675908000000|2023-02-09 02:00:00|2145|2139|2142.3|2136.3|2145.8|2139.8|2140.8|2134.8|176
1675911600000|2023-02-09 03:00:00|2142|2136|2140.5|2134.5|2143|2137|2140.5|2134.5|60
1675915200000|2023-02-09 04:00:00|2140.8|2134.8|2141.3|2135.3|2141.8|2135.8|2139.8|2133.8|22
1675918800000|2023-02-09 05:00:00|2141|2135|2142.5|2136.5|2150.3|2144.3|2139.3|2133.3|187
1675922400000|2023-02-09 06:00:00|2142.8|2136.8|2144|2138|2145.5|2139.5|2140.3|2134.3|76
1675926000000|2023-02-09 07:00:00|2144.3|2138.3|2146.1|2140.1|2148.9|2142.9|2131.8|2125.8|183
1675929600000|2023-02-09 08:00:00|2146.3|2140.3|2159.4|2153.4|2171.1|2165.1|2146|2140|394
1675933200000|2023-02-09 09:00:00|2159.6|2153.6|2160.4|2154.4|2170.4|2164.4|2156.6|2150.6|293
1675936800000|2023-02-09 10:00:00|2160.6|2154.6|2159.9|2153.9|2161.1|2155.1|2153.1|2147.1|210
1675940400000|2023-02-09 11:00:00|2160.1|2154.1|2133.3|2127.3|2162.6|2156.6|2132.8|2126.8|350
1675944000000|2023-02-09 12:00:00|2133.4|2127.4|2131.6|2125.6|2145.8|2139.8|2125.4|2119.4|358
1675947600000|2023-02-09 13:00:00|2131.4|2125.4|2135.4|2129.4|2138.9|2132.9|2125.1|2119.1|446
1675951200000|2023-02-09 14:00:00|2134.9|2128.9|2123.9|2117.9|2138.4|2132.4|2121.6|2115.6|521
1675954800000|2023-02-09 15:00:00|2123.6|2117.6|2123.6|2117.6|2132.4|2126.4|2121.1|2115.1|316
1675958400000|2023-02-09 16:00:00|2123.9|2117.9|2130.9|2124.9|2136.1|2130.1|2123.6|2117.6|431
1675962000000|2023-02-09 17:00:00|2130.6|2124.6|2127.5|2121.5|2133.4|2127.4|2125.9|2119.9|221
1675965600000|2023-02-09 18:00:00|2127.1|2121.1|2130|2111.3|2131|2122.5|2124.1|2111.3|136
1675990800000|2023-02-10 01:00:00|2122.9|2116.9|2122.3|2116.3|2127.3|2121.3|2119.8|2113.8|198
1675994400000|2023-02-10 02:00:00|2122.5|2116.5|2125|2119|2126.3|2120.3|2120.8|2114.8|113
1675998000000|2023-02-10 03:00:00|2124.8|2118.8|2124|2118|2125.8|2119.8|2122.8|2116.8|51
1676001600000|2023-02-10 04:00:00|2123.8|2117.8|2123.5|2117.5|2124.3|2118.3|2122.8|2116.8|53
1676005200000|2023-02-10 05:00:00|2123.8|2117.8|2123.5|2117.5|2126.3|2120.3|2122.5|2116.5|218
1676008800000|2023-02-10 06:00:00|2123.3|2117.3|2129.3|2123.3|2131.4|2125.4|2122.3|2116.3|99
1676012400000|2023-02-10 07:00:00|2129|2123|2128.4|2122.4|2131.5|2125.5|2127.9|2121.9|180
1676016000000|2023-02-10 08:00:00|2128.1|2122.1|2114.4|2108.4|2129.6|2123.6|2109.6|2103.6|288
1676019600000|2023-02-10 09:00:00|2114.6|2108.6|2105.9|2099.9|2117.6|2111.6|2100.4|2094.4|306
1676023200000|2023-02-10 10:00:00|2106.1|2100.1|2102.6|2096.6|2107.4|2101.4|2100.4|2094.4|252
1676026800000|2023-02-10 11:00:00|2102.9|2096.9|2099.4|2093.4|2102.9|2096.9|2096.1|2090.1|236
1676030400000|2023-02-10 12:00:00|2099.6|2093.6|2099.1|2093.1|2107.5|2101.5|2097.9|2091.9|269
1676034000000|2023-02-10 13:00:00|2099.4|2093.4|2092.6|2086.6|2100.6|2094.6|2090.4|2084.4|505
1676037600000|2023-02-10 14:00:00|2092.9|2086.9|2091.1|2085.1|2095.1|2089.1|2088.9|2082.9|295
1676041200000|2023-02-10 15:00:00|2091.4|2085.4|2081.9|2075.9|2094.6|2088.6|2081.1|2075.1|295
1676044800000|2023-02-10 16:00:00|2082.4|2076.4|2088.6|2082.6|2093.9|2087.9|2078.9|2072.9|317
1676048400000|2023-02-10 17:00:00|2088.4|2082.4|2091.5|2085.5|2095.1|2089.1|2085.9|2079.9|195
1676052000000|2023-02-10 18:00:00|2091.1|2085.1|2098.5|2079.8|2099.5|2089.4|2090|2079.5|142
1676250000000|2023-02-13 01:00:00|2090.4|2084.4|2088.8|2082.8|2091|2085|2083.8|2077.8|188
1676253600000|2023-02-13 02:00:00|2088.5|2082.5|2092.5|2086.5|2094.5|2088.5|2087.3|2081.3|156
1676257200000|2023-02-13 03:00:00|2092.3|2086.3|2087.8|2081.8|2092.3|2086.3|2087.8|2081.8|56
1676260800000|2023-02-13 04:00:00|2088|2082|2087.5|2081.5|2090|2084|2087.5|2081.5|29
1676264400000|2023-02-13 05:00:00|2087.8|2081.8|2087.8|2081.8|2091.3|2085.3|2086.3|2080.3|82
1676268000000|2023-02-13 06:00:00|2087.5|2081.5|2090.3|2084.3|2091.5|2085.5|2084|2078|111
1676271600000|2023-02-13 07:00:00|2090|2084|2113.4|2107.4|2117|2111|2089.3|2083.3|172
1676275200000|2023-02-13 08:00:00|2113.1|2107.1|2090.6|2084.6|2113.1|2107.1|2090.4|2084.4|254
1676278800000|2023-02-13 09:00:00|2090.9|2084.9|2093.9|2087.9|2098.6|2092.6|2087|2081|298
1676282400000|2023-02-13 10:00:00|2093.6|2087.6|2106.6|2100.6|2108|2102|2085.9|2079.9|276
1676286000000|2023-02-13 11:00:00|2106.9|2100.9|2096.1|2090.1|2107.4|2101.4|2088.1|2082.1|355
1676289600000|2023-02-13 12:00:00|2096.4|2090.4|2102.6|2096.6|2105.4|2099.4|2091.6|2085.6|409
1676293200000|2023-02-13 13:00:00|2102.9|2096.9|2100.1|2094.1|2114.5|2108.5|2096.4|2090.4|414
1676296800000|2023-02-13 14:00:00|2100.4|2094.4|2103.6|2097.6|2106.4|2100.4|2091.6|2085.6|326
1676300400000|2023-02-13 15:00:00|2103.9|2097.9|2106.6|2100.6|2110.9|2104.9|2097.1|2091.1|336
1676304000000|2023-02-13 16:00:00|2106.4|2100.4|2113.4|2107.4|2115.9|2109.9|2097.4|2091.4|458
1676307600000|2023-02-13 17:00:00|2113.6|2107.6|2112|2106|2114.6|2108.6|2106.9|2100.9|115
1676311200000|2023-02-13 18:00:00|2112.1|2106.1|2122.3|2103.5|2122.5|2110.9|2111.6|2103.5|150
1676336400000|2023-02-14 01:00:00|2112.4|2106.4|2112.3|2106.3|2117.3|2111.3|2110.3|2104.3|80
1676340000000|2023-02-14 02:00:00|2112|2106|2110.5|2104.5|2114|2108|2110.5|2104.5|84
1676343600000|2023-02-14 03:00:00|2110.8|2104.8|2109.8|2103.8|2110.8|2104.8|2109.5|2103.5|53
1676347200000|2023-02-14 04:00:00|2110|2104|2112.5|2106.5|2112.8|2106.8|2110|2104|19
1676350800000|2023-02-14 05:00:00|2113|2107|2112.3|2106.3|2113.3|2107.3|2110.3|2104.3|139
1676354400000|2023-02-14 06:00:00|2112|2106|2113.5|2107.5|2115.3|2109.3|2108.8|2102.8|167
1676358000000|2023-02-14 07:00:00|2113.8|2107.8|2105.1|2099.1|2116.3|2110.3|2104.1|2098.1|126
1676361600000|2023-02-14 08:00:00|2104.6|2098.6|2103.1|2097.1|2104.6|2098.6|2094.1|2088.1|240
1676365200000|2023-02-14 09:00:00|2103.4|2097.4|2106.9|2100.9|2112.6|2106.6|2097.1|2091.1|310
1676368800000|2023-02-14 10:00:00|2106.6|2100.6|2101.4|2095.4|2106.6|2100.6|2098.6|2092.6|290
1676372400000|2023-02-14 11:00:00|2101.9|2095.9|2096.1|2090.1|2104.1|2098.1|2096.1|2090.1|161
1676376000000|2023-02-14 12:00:00|2095.9|2089.9|2109.3|2103.3|2114.4|2108.4|2095.4|2089.4|360
1676379600000|2023-02-14 13:00:00|2109.1|2103.1|2105.9|2099.9|2112.1|2106.1|2098.8|2092.8|976
1676383200000|2023-02-14 14:00:00|2106.1|2100.1|2103.5|2097.5|2108.4|2102.4|2095.6|2089.6|790
1676386800000|2023-02-14 15:00:00|2103.8|2097.8|2101.4|2095.4|2108.6|2102.6|2101.3|2095.3|459
1676390400000|2023-02-14 16:00:00|2101.1|2095.1|2102.4|2096.4|2106.5|2100.5|2096.1|2090.1|485
1676394000000|2023-02-14 17:00:00|2102.1|2096.1|2106|2100|2106.4|2100.4|2101.6|2095.6|253
1676397600000|2023-02-14 18:00:00|2106.3|2100.3|2114.8|2096|2115|2103.8|2105.3|2096|230
1676422800000|2023-02-15 01:00:00|2104.1|2098.1|2102|2096|2106.1|2100.1|2101.3|2095.3|77
1676426400000|2023-02-15 02:00:00|2101.8|2095.8|2101|2095|2102.5|2096.5|2100.8|2094.8|26
1676430000000|2023-02-15 03:00:00|2100.8|2094.8|2101.3|2095.3|2102.5|2096.5|2100.8|2094.8|47
1676433600000|2023-02-15 04:00:00|2101.5|2095.5|2102.3|2096.3|2102.8|2096.8|2101.5|2095.5|35
1676437200000|2023-02-15 05:00:00|2102.5|2096.5|2095|2089|2103|2097|2095|2089|103
1676440800000|2023-02-15 06:00:00|2094.8|2088.8|2088.5|2082.5|2095|2089|2088.5|2082.5|62
1676444400000|2023-02-15 07:00:00|2088.3|2082.3|2086.6|2080.6|2089|2083|2083.5|2077.5|125
1676448000000|2023-02-15 08:00:00|2087.1|2081.1|2085.6|2079.6|2091.9|2085.9|2080.1|2074.1|288
1676451600000|2023-02-15 09:00:00|2085.4|2079.4|2080.1|2074.1|2088.6|2082.6|2071.1|2065.1|290
1676455200000|2023-02-15 10:00:00|2079.9|2073.9|2072.1|2066.1|2080.4|2074.4|2068.4|2062.4|275
1676458800000|2023-02-15 11:00:00|2071.9|2065.9|2080.9|2074.9|2086.4|2080.4|2071.9|2065.9|226
1676462400000|2023-02-15 12:00:00|2081.1|2075.1|2072.6|2066.6|2090.9|2084.9|2070.4|2064.4|359
1676466000000|2023-02-15 13:00:00|2072.4|2066.4|2076.6|2070.6|2084.1|2078.1|2071.6|2065.6|742
1676469600000|2023-02-15 14:00:00|2076.4|2070.4|2068.4|2062.4|2082.1|2076.1|2066.6|2060.6|475
1676473200000|2023-02-15 15:00:00|2068.6|2062.6|2059.4|2053.4|2069.9|2063.9|2059.1|2053.1|331
1676476800000|2023-02-15 16:00:00|2059.6|2053.6|2062.1|2056.1|2066.9|2060.9|2053.1|2047.1|483
1676480400000|2023-02-15 17:00:00|2061.9|2055.9|2056.3|2050.3|2062.6|2056.6|2054.4|2048.4|204
1676484000000|2023-02-15 18:00:00|2056|2050|2060.5|2041.8|2060.5|2050.4|2053.3|2041|112
1676509200000|2023-02-16 01:00:00|2060.4|2054.4|2060.4|2054.4|2064.4|2058.4|2056.1|2050.1|164
1676512800000|2023-02-16 02:00:00|2060.9|2054.9|2066.1|2060.1|2066.4|2060.4|2060.6|2054.6|110
1676516400000|2023-02-16 03:00:00|2065.9|2059.9|2065.1|2059.1|2072.1|2066.1|2064.6|2058.6|124
1676520000000|2023-02-16 04:00:00|2064.9|2058.9|2065.9|2059.9|2067.1|2061.1|2064.9|2058.9|21
1676523600000|2023-02-16 05:00:00|2065.6|2059.6|2064.9|2058.9|2067.4|2061.4|2064.6|2058.6|53
1676527200000|2023-02-16 06:00:00|2065.1|2059.1|2061.6|2055.6|2066.1|2060.1|2061.4|2055.4|85
1676530800000|2023-02-16 07:00:00|2061.9|2055.9|2053.3|2047.3|2063.6|2057.6|2053.1|2047.1|114
1676534400000|2023-02-16 08:00:00|2053.1|2047.1|2047.6|2041.6|2054.8|2048.8|2041.9|2035.9|323
1676538000000|2023-02-16 09:00:00|2047.4|2041.4|2056.5|2050.5|2059.4|2053.4|2046.9|2040.9|302
1676541600000|2023-02-16 10:00:00|2056.3|2050.3|2050.9|2044.9|2056.3|2050.3|2049.6|2043.6|179
1676545200000|2023-02-16 11:00:00|2050.8|2044.8|2045.8|2039.8|2052.6|2046.6|2044|2038|150
1676548800000|2023-02-16 12:00:00|2045.6|2039.6|2047.9|2041.9|2049.4|2043.4|2039|2033|500
1676552400000|2023-02-16 13:00:00|2048|2042|2050.1|2044.1|2055.3|2049.3|2043.9|2037.9|625
1676556000000|2023-02-16 14:00:00|2050.3|2044.3|2050.6|2044.6|2054.1|2048.1|2046|2040|367
1676559600000|2023-02-16 15:00:00|2050.8|2044.8|2050.3|2044.3|2052.5|2046.5|2043.5|2037.5|483
1676563200000|2023-02-16 16:00:00|2050.4|2044.4|2045.3|2039.3|2053.4|2047.4|2026.6|2020.6|769
1676566800000|2023-02-16 17:00:00|2045.5|2039.5|2054.6|2048.6|2058.9|2052.9|2043.5|2037.5|301
1676570400000|2023-02-16 18:00:00|2054.9|2048.9|2063.3|2044.5|2063.3|2057.3|2054.6|2044.5|104
1676595600000|2023-02-17 01:00:00|2047.4|2041.4|2051.4|2045.4|2054.4|2048.4|2044.6|2038.6|161
1676599200000|2023-02-17 02:00:00|2051.1|2045.1|2054.9|2048.9|2055.9|2049.9|2048.6|2042.6|181
1676602800000|2023-02-17 03:00:00|2055.1|2049.1|2053.1|2047.1|2055.9|2049.9|2050.9|2044.9|80
1676606400000|2023-02-17 04:00:00|2052.9|2046.9|2050.1|2044.1|2053.6|2047.6|2049.6|2043.6|62
1676610000000|2023-02-17 05:00:00|2049.9|2043.9|2048.4|2042.4|2052.9|2046.9|2048.4|2042.4|59
1676613600000|2023-02-17 06:00:00|2048.1|2042.1|2058.9|2052.9|2065.3|2055.5|2047.9|2041.9|181
1676617200000|2023-02-17 07:00:00|2059.1|2053.1|2061.6|2055.6|2068.4|2062.4|2058.9|2052.9|223
1676620800000|2023-02-17 08:00:00|2061.5|2055.5|2062.5|2056.5|2066.1|2060.1|2052.6|2046.6|281
1676624400000|2023-02-17 09:00:00|2062.4|2056.4|2064.8|2058.8|2069.6|2063.6|2056.4|2050.4|262
1676628000000|2023-02-17 10:00:00|2065|2059|2061.5|2055.5|2068.1|2062.1|2056.9|2050.9|163
1676631600000|2023-02-17 11:00:00|2061.4|2055.4|2060.3|2054.3|2062.6|2056.6|2055.6|2049.6|233
1676635200000|2023-02-17 12:00:00|2060.1|2054.1|2054.9|2048.9|2060.8|2054.8|2051.1|2045.1|469
1676638800000|2023-02-17 13:00:00|2055|2049|2051.5|2045.5|2056.9|2050.9|2046.4|2040.4|504
1676642400000|2023-02-17 14:00:00|2051.4|2045.4|2060.1|2054.1|2060.5|2054.5|2047.9|2041.9|385
1676646000000|2023-02-17 15:00:00|2060.3|2054.3|2053.4|2047.4|2065.8|2059.8|2053.4|2047.4|467
1676649600000|2023-02-17 16:00:00|2052.4|2046.4|2074.4|2068.4|2081.5|2075.5|2048.8|2042.8|575
1676653200000|2023-02-17 17:00:00|2074.5|2068.5|2070.4|2064.4|2078|2072|2069.5|2063.5|218
1676656800000|2023-02-17 18:00:00|2070.1|2064.1|2083|2064.3|2083|2073.3|2065.5|2059.5|138
1676854800000|2023-02-20 01:00:00|2069.6|2063.6|2064.6|2058.6|2075.9|2069.9|2063.1|2057.1|392
1676858400000|2023-02-20 02:00:00|2064.9|2058.9|2066.9|2060.9|2068.4|2062.4|2063.6|2057.6|197
1676862000000|2023-02-20 03:00:00|2066.6|2060.6|2066.1|2060.1|2067.1|2061.1|2064.4|2058.4|125
1676865600000|2023-02-20 04:00:00|2066.4|2060.4|2067.6|2061.6|2068.6|2062.6|2065.9|2059.9|42
1676869200000|2023-02-20 05:00:00|2067.4|2061.4|2071.6|2065.6|2072.4|2066.4|2065.4|2059.4|119
1676872800000|2023-02-20 06:00:00|2071.4|2065.4|2085.4|2079.4|2086.6|2080.6|2071.4|2065.4|95
1676876400000|2023-02-20 07:00:00|2085.9|2079.9|2088.3|2082.3|2095.1|2089.1|2081.6|2075.6|222
1676880000000|2023-02-20 08:00:00|2088.5|2082.5|2101.4|2095.4|2102.6|2096.6|2081.6|2075.6|316
1676883600000|2023-02-20 09:00:00|2101.8|2095.8|2109.9|2103.9|2120.1|2114.1|2101.8|2095.8|274
1676887200000|2023-02-20 10:00:00|2109.8|2103.8|2110.3|2104.3|2115.1|2109.1|2108.9|2102.9|139
1676890800000|2023-02-20 11:00:00|2110.4|2104.4|2111.9|2105.9|2115.4|2109.4|2107.1|2101.1|169
1676894400000|2023-02-20 12:00:00|2112|2106|2096.5|2090.5|2112.9|2106.9|2096.5|2090.5|299
1676898000000|2023-02-20 13:00:00|2096.6|2090.6|2114.4|2108.4|2114.9|2108.9|2096|2090|385
1676901600000|2023-02-20 14:00:00|2114.5|2108.5|2139|2133|2139.4|2133.4|2113.6|2107.6|576
1676905200000|2023-02-20 15:00:00|2139.4|2133.4|2161.8|2155.8|2163.3|2157.3|2136.8|2130.8|536
1676908800000|2023-02-20 16:00:00|2161.1|2155.1|2166.8|2160.8|2170.9|2164.9|2152.5|2146.5|506
1676912400000|2023-02-20 17:00:00|2167|2161|2176.4|2170.4|2177.9|2171.9|2165.3|2159.3|168
1676916000000|2023-02-20 18:00:00|2175.6|2169.6|2180.8|2162|2181.3|2170.5|2172.4|2162|56
1676941200000|2023-02-21 01:00:00|2161.6|2155.6|2149.6|2143.6|2164.1|2158.1|2149.6|2143.6|412
1676944800000|2023-02-21 02:00:00|2150.1|2144.1|2149.4|2143.4|2153.4|2147.4|2148.9|2142.9|178
1676948400000|2023-02-21 03:00:00|2149.9|2143.9|2151.6|2145.6|2152.4|2146.4|2148.9|2142.9|190
1676952000000|2023-02-21 04:00:00|2151.4|2145.4|2153.9|2147.9|2153.9|2147.9|2150.1|2144.1|20
1676955600000|2023-02-21 05:00:00|2153.6|2147.6|2150.1|2144.1|2156.6|2150.6|2148.6|2142.6|140
1676959200000|2023-02-21 06:00:00|2149.1|2143.1|2142.1|2136.1|2150.6|2144.6|2138.6|2132.6|228
1676962800000|2023-02-21 07:00:00|2141.9|2135.9|2146|2140|2147.1|2141.1|2140.4|2134.4|126
1676966400000|2023-02-21 08:00:00|2145.9|2139.9|2157.8|2151.8|2175|2169|2144.1|2138.1|554
1676970000000|2023-02-21 09:00:00|2157.5|2151.5|2154.5|2148.5|2157.8|2151.8|2143.3|2137.3|401
1676973600000|2023-02-21 10:00:00|2154.3|2148.3|2155.6|2149.6|2156|2150|2150.8|2144.8|200
1676977200000|2023-02-21 11:00:00|2155.9|2149.9|2160|2154|2169.6|2163.6|2155.1|2149.1|400
1676980800000|2023-02-21 12:00:00|2159.8|2153.8|2162.3|2156.3|2167.5|2161.5|2148.6|2142.6|745
1676984400000|2023-02-21 13:00:00|2162|2156|2149.3|2143.3|2162|2156|2140.4|2134.4|629
1676988000000|2023-02-21 14:00:00|2149|2143|2141.1|2135.1|2152.8|2146.8|2140|2134|551
1676991600000|2023-02-21 15:00:00|2140.9|2134.9|2144.4|2138.4|2150.4|2144.4|2130.5|2124.5|544
1676995200000|2023-02-21 16:00:00|2144.5|2138.5|2148.4|2142.4|2149|2143|2140.4|2134.4|441
1676998800000|2023-02-21 17:00:00|2148.3|2142.3|2151.8|2145.8|2151.9|2145.9|2143|2137|225
1677002400000|2023-02-21 18:00:00|2151.3|2145.3|2153.5|2134.8|2153.8|2145.3|2142.8|2134.8|76
1677027600000|2023-02-22 01:00:00|2148.4|2142.4|2145.9|2139.9|2149.4|2143.4|2142.9|2136.9|202
1677031200000|2023-02-22 02:00:00|2146.1|2140.1|2138.1|2132.1|2146.6|2140.6|2136.1|2130.1|214
1677034800000|2023-02-22 03:00:00|2138.4|2132.4|2139.4|2133.4|2143.4|2137.4|2137.9|2131.9|104
1677038400000|2023-02-22 04:00:00|2139.6|2133.6|2142.9|2136.9|2143.4|2137.4|2139.1|2133.1|38
1677042000000|2023-02-22 05:00:00|2142.4|2136.4|2139.1|2133.1|2144.9|2138.9|2135.9|2129.9|127
1677045600000|2023-02-22 06:00:00|2139.6|2133.6|2143.1|2137.1|2146.1|2140.1|2137.4|2131.4|125
1677049200000|2023-02-22 07:00:00|2143.4|2137.4|2131.8|2125.8|2147.4|2141.4|2131.6|2125.6|192
1677052800000|2023-02-22 08:00:00|2131.9|2125.9|2128.1|2122.1|2135.5|2129.5|2119.8|2113.8|372
1677056400000|2023-02-22 09:00:00|2128.4|2122.4|2151.4|2145.4|2151.4|2145.4|2128.3|2122.3|357
1677060000000|2023-02-22 10:00:00|2151.3|2145.3|2148.3|2142.3|2151.4|2145.4|2142.9|2136.9|222
1677063600000|2023-02-22 11:00:00|2148.5|2142.5|2149.3|2143.3|2152.9|2146.9|2146.4|2140.4|169
1677067200000|2023-02-22 12:00:00|2149.5|2143.5|2151.6|2145.6|2155.8|2149.8|2145.9|2139.9|305
1677070800000|2023-02-22 13:00:00|2151.9|2145.9|2144.3|2138.3|2154.5|2148.5|2143.4|2137.4|341
1677074400000|2023-02-22 14:00:00|2144.4|2138.4|2138.4|2132.4|2152.5|2146.5|2137.5|2131.5|434
1677078000000|2023-02-22 15:00:00|2138.6|2132.6|2110|2104|2139.1|2133.1|2109.1|2103.1|554
1677081600000|2023-02-22 16:00:00|2109.8|2103.8|2098.6|2092.6|2113.8|2107.8|2093.9|2087.9|709
1677085200000|2023-02-22 17:00:00|2098.4|2092.4|2100.1|2094.1|2102.1|2096.1|2096|2090|243
1677088800000|2023-02-22 18:00:00|2100.4|2094.4|2102|2083.3|2102.8|2094.8|2095.5|2083|118
1677114000000|2023-02-23 01:00:00|2101.4|2095.4|2108.9|2102.9|2109.6|2103.6|2098.4|2092.4|618
1677117600000|2023-02-23 02:00:00|2108.6|2102.6|2104.4|2098.4|2108.6|2102.6|2095.9|2089.9|286
1677121200000|2023-02-23 03:00:00|2104.1|2098.1|2102.9|2096.9|2107.4|2101.4|2102.9|2096.9|168
1677124800000|2023-02-23 04:00:00|2102.6|2096.6|2100.1|2094.1|2103.1|2097.1|2098.4|2092.4|22
1677128400000|2023-02-23 05:00:00|2099.9|2093.9|2102.4|2096.4|2104.4|2098.4|2097.4|2091.4|193
1677132000000|2023-02-23 06:00:00|2102.1|2096.1|2097.9|2091.9|2105.1|2099.1|2097.6|2091.6|295
1677135600000|2023-02-23 07:00:00|2097.6|2091.6|2088.6|2082.6|2097.9|2091.9|2083.4|2077.4|170
1677139200000|2023-02-23 08:00:00|2088.1|2082.1|2095.9|2089.9|2100.6|2094.6|2083|2077|335
1677142800000|2023-02-23 09:00:00|2096|2090|2093.5|2087.5|2100.9|2094.9|2090.6|2084.6|327
1677146400000|2023-02-23 10:00:00|2093.4|2087.4|2088.9|2082.9|2094.3|2088.3|2087.9|2081.9|211
1677150000000|2023-02-23 11:00:00|2088.8|2082.8|2084.5|2078.5|2092.5|2086.5|2080.8|2074.8|239
1677153600000|2023-02-23 12:00:00|2084.3|2078.3|2093|2087|2101.4|2095.4|2081.3|2075.3|438
1677157200000|2023-02-23 13:00:00|2092.8|2086.8|2087.6|2081.6|2093.6|2087.6|2081.5|2075.5|497
1677160800000|2023-02-23 14:00:00|2087.5|2081.5|2084.6|2078.6|2091.6|2085.6|2080.9|2074.9|359
1677164400000|2023-02-23 15:00:00|2084.8|2078.8|2070.5|2064.5|2086|2080|2070.4|2064.4|532
1677168000000|2023-02-23 16:00:00|2070.8|2064.8|2063.5|2057.5|2072|2066|2056.9|2050.9|644
1677171600000|2023-02-23 17:00:00|2063.8|2057.8|2054.9|2048.9|2065.5|2059.5|2054.4|2048.4|193
1677175200000|2023-02-23 18:00:00|2055.1|2049.1|2063.3|2044.5|2063.3|2051.1|2054.8|2043.8|165
1677200400000|2023-02-24 01:00:00|2068.4|2062.4|2073.9|2067.9|2076.4|2070.4|2068.4|2062.4|248
1677204000000|2023-02-24 02:00:00|2074.1|2068.1|2073.6|2067.6|2076.1|2070.1|2071.6|2065.6|368
1677207600000|2023-02-24 03:00:00|2073.9|2067.9|2076.1|2070.1|2083|2077|2072.6|2066.6|146
1677211200000|2023-02-24 04:00:00|2075.9|2069.9|2075.1|2069.1|2076.1|2070.1|2074.6|2068.6|24
1677214800000|2023-02-24 05:00:00|2075.4|2069.4|2072.9|2066.9|2077.4|2071.4|2071.4|2065.4|191
1677218400000|2023-02-24 06:00:00|2072.6|2066.6|2071.1|2065.1|2074.6|2068.6|2069.9|2063.9|129
1677222000000|2023-02-24 07:00:00|2070.9|2064.9|2057.8|2051.8|2070.9|2064.9|2057.1|2051.1|85
1677225600000|2023-02-24 08:00:00|2057.9|2051.9|2059.6|2053.6|2066.4|2060.4|2054.9|2048.9|226
1677229200000|2023-02-24 09:00:00|2059.5|2053.5|2061.8|2055.8|2069.1|2063.1|2057.9|2051.9|253
1677232800000|2023-02-24 10:00:00|2062|2056|2068.5|2062.5|2075.8|2069.8|2059.4|2053.4|246
1677236400000|2023-02-24 11:00:00|2068.6|2062.6|2060.8|2054.8|2070.3|2064.3|2057.3|2051.3|273
1677240000000|2023-02-24 12:00:00|2060.6|2054.6|2066.9|2060.9|2073.1|2067.1|2056|2050|298
1677243600000|2023-02-24 13:00:00|2067|2061|2059.5|2053.5|2076|2070|2055.6|2049.6|591
1677247200000|2023-02-24 14:00:00|2059.8|2053.8|2062.6|2056.6|2064.5|2058.5|2057.5|2051.5|427
1677250800000|2023-02-24 15:00:00|2062.9|2056.9|2062.9|2056.9|2072.5|2066.5|2059.1|2053.1|508
1677254400000|2023-02-24 16:00:00|2063|2057|2080.1|2074.1|2082.5|2076.5|2062.8|2056.8|541
1677258000000|2023-02-24 17:00:00|2080.6|2074.6|2079.4|2073.4|2081.4|2075.4|2076.9|2070.9|197
1677261600000|2023-02-24 18:00:00|2079.5|2073.5|2088.8|2070|2091.3|2079.4|2079.1|2070|83
1677459600000|2023-02-27 01:00:00|2082.1|2076.1|2090.4|2084.4|2090.6|2084.6|2082.1|2076.1|188
1677463200000|2023-02-27 02:00:00|2090.9|2084.9|2082.1|2076.1|2091.1|2085.1|2081.9|2075.9|99
1677466800000|2023-02-27 03:00:00|2081.9|2075.9|2079.9|2073.9|2083.6|2077.6|2077.1|2071.1|176
1677470400000|2023-02-27 04:00:00|2080.4|2074.4|2085.1|2079.1|2085.6|2079.6|2080.4|2074.4|26
1677474000000|2023-02-27 05:00:00|2085.4|2079.4|2072.6|2066.6|2086.4|2080.4|2071.6|2065.6|159
1677477600000|2023-02-27 06:00:00|2072.9|2066.9|2076.6|2070.6|2077.4|2071.4|2072.9|2066.9|87
1677481200000|2023-02-27 07:00:00|2076.9|2070.9|2082.9|2076.9|2090.1|2084.1|2076.9|2070.9|189
1677484800000|2023-02-27 08:00:00|2084.1|2078.1|2110.8|2104.8|2117.6|2111.6|2084.1|2078.1|513
1677488400000|2023-02-27 09:00:00|2111|2105|2107.9|2101.9|2115.1|2109.1|2106.1|2100.1|247
1677492000000|2023-02-27 10:00:00|2107.8|2101.8|2105.1|2099.1|2108.9|2102.9|2102.8|2096.8|210
1677495600000|2023-02-27 11:00:00|2105.3|2099.3|2104|2098|2110.1|2104.1|2100.8|2094.8|195
1677499200000|2023-02-27 12:00:00|2104.3|2098.3|2104.9|2098.9|2108.4|2102.4|2100.4|2094.4|406
1677502800000|2023-02-27 13:00:00|2105.1|2099.1|2104.6|2098.6|2110.1|2104.1|2089.5|2083.5|623
1677506400000|2023-02-27 14:00:00|2104.8|2098.8|2101.3|2095.3|2110.4|2104.4|2094.6|2088.6|524
1677510000000|2023-02-27 15:00:00|2101.8|2095.8|2109.3|2103.3|2110.1|2104.1|2099.3|2093.3|489
1677513600000|2023-02-27 16:00:00|2109.4|2103.4|2111.3|2105.3|2117|2111|2101.9|2095.9|533
1677517200000|2023-02-27 17:00:00|2111.4|2105.4|2113|2107|2114.4|2108.4|2108.9|2102.9|184
1677520800000|2023-02-27 18:00:00|2113.3|2107.3|2119.8|2101|2120|2108.1|2110.9|2101|87
1677546000000|2023-02-28 01:00:00|2108.4|2102.4|2108.9|2102.9|2111.1|2105.1|2105.9|2099.9|270
1677549600000|2023-02-28 02:00:00|2108.4|2102.4|2112.6|2106.6|2114.4|2108.4|2103.6|2097.6|200
1677553200000|2023-02-28 03:00:00|2112.4|2106.4|2112.1|2106.1|2112.9|2106.9|2106.6|2100.6|57
1677556800000|2023-02-28 04:00:00|2111.9|2105.9|2109.4|2103.4|2111.9|2105.9|2109.4|2103.4|18
1677560400000|2023-02-28 05:00:00|2109.1|2103.1|2106.9|2100.9|2109.6|2103.6|2105.1|2099.1|79
1677564000000|2023-02-28 06:00:00|2106.6|2100.6|2107.4|2101.4|2111.1|2105.1|2105.4|2099.4|160
1677567600000|2023-02-28 07:00:00|2107.1|2101.1|2094.8|2088.8|2107.1|2101.1|2094.5|2088.5|207
1677571200000|2023-02-28 08:00:00|2094.9|2088.9|2094.1|2088.1|2100|2094|2083.5|2077.5|299
1677574800000|2023-02-28 09:00:00|2094.3|2088.3|2089|2083|2097.1|2091.1|2079.8|2073.8|313
1677578400000|2023-02-28 10:00:00|2088.9|2082.9|2086.4|2080.4|2088.9|2082.9|2083.5|2077.5|186
1677582000000|2023-02-28 11:00:00|2086.6|2080.6|2083.5|2077.5|2089.3|2083.3|2081.6|2075.6|125
1677585600000|2023-02-28 12:00:00|2083.3|2077.3|2095.1|2089.1|2097.9|2091.9|2077.3|2071.3|319
1677589200000|2023-02-28 13:00:00|2094.9|2088.9|2094.4|2088.4|2100.9|2094.9|2090.5|2084.5|366
1677592800000|2023-02-28 14:00:00|2094.1|2088.1|2098|2092|2100.6|2094.6|2093.4|2087.4|334
1677596400000|2023-02-28 15:00:00|2097.8|2091.8|2091.8|2085.8|2098.3|2092.3|2088.8|2082.8|403
1677600000000|2023-02-28 16:00:00|2091.6|2085.6|2108|2102|2112|2106|2090.6|2084.6|472
1677603600000|2023-02-28 17:00:00|2107.5|2101.5|2110.8|2104.8|2110.8|2104.8|2105.3|2099.3|178
1677607200000|2023-02-28 18:00:00|2110.5|2104.5|2115|2096.3|2115|2104.6|2103.6|2095|110
1677632400000|2023-03-01 01:00:00|2103.6|2097.6|2104.1|2098.1|2106.4|2100.4|2098.9|2092.9|156
1677636000000|2023-03-01 02:00:00|2103.6|2097.6|2103.9|2097.9|2108.4|2102.4|2099.1|2093.1|109
1677639600000|2023-03-01 03:00:00|2104.9|2098.9|2109.1|2103.1|2110.4|2104.4|2104.1|2098.1|109
1677643200000|2023-03-01 04:00:00|2108.9|2102.9|2110.1|2104.1|2110.1|2104.1|2106.6|2100.6|54
1677646800000|2023-03-01 05:00:00|2110.6|2104.6|2112.9|2106.9|2114.4|2108.4|2108.6|2102.6|117
1677650400000|2023-03-01 06:00:00|2113.4|2107.4|2122.1|2116.1|2122.4|2116.4|2113.4|2107.4|166
1677654000000|2023-03-01 07:00:00|2121.9|2115.9|2141.4|2135.4|2141.9|2135.9|2116.9|2110.9|208
1677657600000|2023-03-01 08:00:00|2141.1|2135.1|2135.6|2129.6|2141.3|2135.3|2128.8|2122.8|459
1677661200000|2023-03-01 09:00:00|2135.4|2129.4|2135.8|2129.8|2137.4|2131.4|2132.6|2126.6|269
1677664800000|2023-03-01 10:00:00|2135.5|2129.5|2128.8|2122.8|2137.1|2131.1|2123.8|2117.8|227
1677668400000|2023-03-01 11:00:00|2128.5|2122.5|2137.6|2131.6|2142.5|2136.5|2128.4|2122.4|195
1677672000000|2023-03-01 12:00:00|2137.5|2131.5|2142|2136|2142.3|2136.3|2133.6|2127.6|300
1677675600000|2023-03-01 13:00:00|2141.8|2135.8|2139.1|2133.1|2141.8|2135.8|2130.5|2124.5|577
1677679200000|2023-03-01 14:00:00|2139.3|2133.3|2134.3|2128.3|2142.3|2136.3|2133.4|2127.4|506
1677682800000|2023-03-01 15:00:00|2134.4|2128.4|2142.5|2136.5|2143.8|2137.8|2125.8|2119.8|517
1677686400000|2023-03-01 16:00:00|2142.6|2136.6|2136|2130|2147.1|2141.1|2135|2129|629
1677690000000|2023-03-01 17:00:00|2135.9|2129.9|2132.1|2126.1|2137|2131|2131.3|2125.3|263
1677693600000|2023-03-01 18:00:00|2133.4|2127.4|2151.3|2132.5|2151.8|2139.5|2133.4|2127.4|124
1677718800000|2023-03-02 01:00:00|2139.9|2133.9|2129.1|2123.1|2139.9|2133.9|2126.6|2120.6|273
1677722400000|2023-03-02 02:00:00|2129.4|2123.4|2128.4|2122.4|2134.1|2128.1|2126.9|2120.9|315
1677726000000|2023-03-02 03:00:00|2128.9|2122.9|2128.6|2122.6|2130.4|2124.4|2126.9|2120.9|95
1677729600000|2023-03-02 04:00:00|2128.9|2122.9|2131.9|2125.9|2132.4|2126.4|2128.9|2122.9|24
1677733200000|2023-03-02 05:00:00|2132.1|2126.1|2124.4|2118.4|2132.4|2126.4|2123.6|2117.6|151
1677736800000|2023-03-02 06:00:00|2124.1|2118.1|2120.9|2114.9|2125.1|2119.1|2119.6|2113.6|194
1677740400000|2023-03-02 07:00:00|2121.1|2115.1|2123.6|2117.6|2133.4|2127.4|2121.1|2115.1|178
1677744000000|2023-03-02 08:00:00|2123.9|2117.9|2130.6|2124.6|2136.4|2130.4|2118.6|2112.6|310
1677747600000|2023-03-02 09:00:00|2129.9|2123.9|2130.5|2124.5|2137.5|2131.5|2126.5|2120.5|258
1677751200000|2023-03-02 10:00:00|2130.6|2124.6|2115.4|2109.4|2131.5|2125.5|2111.1|2105.1|325
1677754800000|2023-03-02 11:00:00|2115.1|2109.1|2113.3|2107.3|2120.9|2114.9|2110.6|2104.6|196
1677758400000|2023-03-02 12:00:00|2113.5|2107.5|2111.9|2105.9|2117.4|2111.4|2106.4|2100.4|307
1677762000000|2023-03-02 13:00:00|2112|2106|2107.1|2101.1|2118.6|2112.6|2100.1|2094.1|453
1677765600000|2023-03-02 14:00:00|2107.4|2101.4|2115|2109|2119.8|2113.8|2105|2099|361
1677769200000|2023-03-02 15:00:00|2115.1|2109.1|2122.4|2116.4|2125.4|2119.4|2113.6|2107.6|415
1677772800000|2023-03-02 16:00:00|2122.3|2116.3|2127.8|2121.8|2133.3|2127.3|2118.5|2112.5|482
1677776400000|2023-03-02 17:00:00|2128|2122|2130.1|2124.1|2130.9|2124.9|2123.4|2117.4|191
1677780000000|2023-03-02 18:00:00|2129.9|2123.9|2136.3|2117.5|2136.3|2124|2128.1|2117.5|111
1677805200000|2023-03-03 01:00:00|2124|2118|2113.4|2107.4|2127.6|2121.6|2112.4|2106.4|323
1677808800000|2023-03-03 02:00:00|2113.1|2107.1|2109.1|2103.1|2118.1|2112.1|2107.1|2101.1|213
1677812400000|2023-03-03 03:00:00|2108.9|2102.9|2111.9|2105.9|2112.6|2106.6|2106.9|2100.9|134
1677816000000|2023-03-03 04:00:00|2112.1|2106.1|2114.9|2108.9|2116.4|2110.4|2111.4|2105.4|32
1677819600000|2023-03-03 05:00:00|2115.1|2109.1|2113.4|2107.4|2115.1|2109.1|2107.1|2101.1|152
1677823200000|2023-03-03 06:00:00|2113.1|2107.1|2113.6|2107.6|2116.1|2110.1|2110.4|2104.4|186
1677826800000|2023-03-03 07:00:00|2113.4|2107.4|2124|2118|2125.5|2119.5|2112.9|2106.9|163
1677830400000|2023-03-03 08:00:00|2124.3|2118.3|2135.4|2129.4|2138.5|2132.5|2124.3|2118.3|280
1677834000000|2023-03-03 09:00:00|2135.3|2129.3|2137.8|2131.8|2141.8|2135.8|2128.6|2122.6|240
1677837600000|2023-03-03 10:00:00|2138.1|2132.1|2139|2133|2142.5|2136.5|2134.8|2128.8|203
1677841200000|2023-03-03 11:00:00|2139.1|2133.1|2139.3|2133.3|2142.4|2136.4|2137.4|2131.4|164
1677844800000|2023-03-03 12:00:00|2138.8|2132.8|2133.9|2127.9|2140.5|2134.5|2132.8|2126.8|338
1677848400000|2023-03-03 13:00:00|2134.1|2128.1|2116.9|2110.9|2134.1|2128.1|2114.3|2108.3|626
1677852000000|2023-03-03 14:00:00|2117.1|2111.1|2122.9|2116.9|2130.9|2124.9|2116.4|2110.4|393
1677855600000|2023-03-03 15:00:00|2123.3|2117.3|2129.6|2123.6|2132.5|2126.5|2120.3|2114.3|461
1677859200000|2023-03-03 16:00:00|2130|2124|2112.5|2106.5|2131.3|2125.3|2110.8|2104.8|449
1677862800000|2023-03-03 17:00:00|2112|2106|2122.6|2116.6|2125.1|2119.1|2110|2104|309
1677866400000|2023-03-03 18:00:00|2121.5|2115.5|2129.3|2110.5|2131.6|2125.6|2121.5|2110.3|192
1678064400000|2023-03-06 01:00:00|2123.4|2117.4|2122.6|2116.6|2127.4|2121.4|2121.4|2115.4|253
1678068000000|2023-03-06 02:00:00|2122.9|2116.9|2124.4|2118.4|2126.6|2120.6|2118.9|2112.9|157
1678071600000|2023-03-06 03:00:00|2124.6|2118.6|2125.6|2119.6|2125.9|2119.9|2123.1|2117.1|200
1678075200000|2023-03-06 04:00:00|2125.4|2119.4|2123.1|2117.1|2126.1|2120.1|2120.4|2114.4|92
1678078800000|2023-03-06 05:00:00|2123.4|2117.4|2121.1|2115.1|2124.1|2118.1|2119.1|2113.1|89
1678082400000|2023-03-06 06:00:00|2121.4|2115.4|2119.1|2113.1|2124.6|2118.6|2117.9|2111.9|110
1678086000000|2023-03-06 07:00:00|2118.9|2112.9|2118.3|2112.3|2138.6|2132.6|2117.6|2111.6|168
1678089600000|2023-03-06 08:00:00|2118.1|2112.1|2140.8|2134.8|2142.4|2136.4|2118.1|2112.1|387
1678093200000|2023-03-06 09:00:00|2139.9|2133.9|2133.8|2127.8|2141.4|2135.4|2131.3|2125.3|312
1678096800000|2023-03-06 10:00:00|2134|2128|2120|2114|2137.6|2131.6|2119.9|2113.9|328
1678100400000|2023-03-06 11:00:00|2119.9|2113.9|2127.6|2121.6|2131|2125|2117.5|2111.5|433
1678104000000|2023-03-06 12:00:00|2127.5|2121.5|2128|2122|2135.1|2129.1|2122|2116|546
1678107600000|2023-03-06 13:00:00|2127.8|2121.8|2124.9|2118.9|2130.8|2124.8|2120.9|2114.9|658
1678111200000|2023-03-06 14:00:00|2124.6|2118.6|2134|2128|2136|2130|2120.1|2114.1|465
1678114800000|2023-03-06 15:00:00|2133.8|2127.8|2130|2124|2138.8|2132.8|2125.3|2119.3|367
1678118400000|2023-03-06 16:00:00|2129.8|2123.8|2116.4|2110.4|2132.6|2126.6|2115.5|2109.5|430
1678122000000|2023-03-06 17:00:00|2116.1|2110.1|2111.9|2105.9|2119.3|2113.3|2110.4|2104.4|230
1678125600000|2023-03-06 18:00:00|2111.6|2105.6|2115.5|2096.8|2115.5|2106.1|2108.1|2095.3|200
1678150800000|2023-03-07 01:00:00|2113.9|2107.9|2113.4|2107.4|2116.1|2110.1|2112.4|2106.4|202
1678154400000|2023-03-07 02:00:00|2113.1|2107.1|2116.4|2110.4|2118.1|2112.1|2111.4|2105.4|151
1678158000000|2023-03-07 03:00:00|2116.1|2110.1|2112.6|2106.6|2116.4|2110.4|2109.1|2103.1|95
1678161600000|2023-03-07 04:00:00|2112.9|2106.9|2111.1|2105.1|2113.9|2107.9|2110.6|2104.6|23
1678165200000|2023-03-07 05:00:00|2112.1|2106.1|2116.4|2110.4|2117.9|2111.9|2110.4|2104.4|75
1678168800000|2023-03-07 06:00:00|2116.6|2110.6|2119.4|2113.4|2119.4|2113.4|2114.4|2108.4|177
1678172400000|2023-03-07 07:00:00|2119.6|2113.6|2105.5|2099.5|2119.6|2113.6|2105.5|2099.5|113
1678176000000|2023-03-07 08:00:00|2105.4|2099.4|2100.1|2094.1|2111.4|2105.4|2095.4|2089.4|242
1678179600000|2023-03-07 09:00:00|2099.9|2093.9|2100.1|2094.1|2105.8|2099.8|2098.6|2092.6|211
1678183200000|2023-03-07 10:00:00|2100|2094|2099.3|2093.3|2103.6|2097.6|2098.5|2092.5|111
1678186800000|2023-03-07 11:00:00|2099|2093|2093.4|2087.4|2099.3|2093.3|2090.4|2084.4|184
1678190400000|2023-03-07 12:00:00|2094.8|2088.8|2098.9|2092.9|2099.8|2093.8|2088.9|2082.9|249
1678194000000|2023-03-07 13:00:00|2098.8|2092.8|2090.1|2084.1|2104.5|2098.5|2089.1|2083.1|393
1678197600000|2023-03-07 14:00:00|2089.9|2083.9|2089.3|2083.3|2092.6|2086.6|2084.4|2078.4|856
1678201200000|2023-03-07 15:00:00|2089.1|2083.1|2078.5|2072.5|2089.1|2083.1|2078|2072|782
1678204800000|2023-03-07 16:00:00|2078.3|2072.3|2090.5|2084.5|2093.3|2087.3|2075.5|2069.5|517
1678208400000|2023-03-07 17:00:00|2090.3|2084.3|2081.6|2075.6|2091.5|2085.5|2079.6|2073.6|306
1678212000000|2023-03-07 18:00:00|2081.8|2075.8|2096.5|2077.8|2097.5|2084.3|2081.1|2075.1|189
1678237200000|2023-03-08 01:00:00|2087.6|2081.6|2089.4|2083.4|2091.1|2085.1|2083.9|2077.9|161
1678240800000|2023-03-08 02:00:00|2089.1|2083.1|2082.1|2076.1|2089.4|2083.4|2081.1|2075.1|96
1678244400000|2023-03-08 03:00:00|2082.4|2076.4|2088.9|2082.9|2089.6|2083.6|2081.9|2075.9|72
1678248000000|2023-03-08 04:00:00|2089.1|2083.1|2090.1|2084.1|2090.4|2084.4|2088.6|2082.6|84
1678251600000|2023-03-08 05:00:00|2089.9|2083.9|2092.4|2086.4|2092.6|2086.6|2088.4|2082.4|38
1678255200000|2023-03-08 06:00:00|2092.6|2086.6|2090.9|2084.9|2093.6|2087.6|2090.1|2084.1|72
1678258800000|2023-03-08 07:00:00|2090.6|2084.6|2080.5|2074.5|2091.9|2085.9|2074.1|2068.1|159
1678262400000|2023-03-08 08:00:00|2080.3|2074.3|2089.1|2083.1|2094.9|2088.9|2077.1|2071.1|223
1678266000000|2023-03-08 09:00:00|2089.3|2083.3|2106.1|2100.1|2108.8|2102.8|2079.1|2073.1|296
1678269600000|2023-03-08 10:00:00|2106.3|2100.3|2105.4|2099.4|2107.1|2101.1|2098.1|2092.1|231
1678273200000|2023-03-08 11:00:00|2105.3|2099.3|2101.5|2095.5|2110|2104|2099.9|2093.9|235
1678276800000|2023-03-08 12:00:00|2101.8|2095.8|2097|2091|2105.3|2099.3|2094|2088|190
1678280400000|2023-03-08 13:00:00|2096.5|2090.5|2086.3|2080.3|2097.4|2091.4|2085.9|2079.9|287
1678284000000|2023-03-08 14:00:00|2086.1|2080.1|2092.8|2086.8|2093.3|2087.3|2083.9|2077.9|366
1678287600000|2023-03-08 15:00:00|2092.9|2086.9|2106.5|2100.5|2107.5|2101.5|2085.9|2079.9|591
1678291200000|2023-03-08 16:00:00|2106.6|2100.6|2093.8|2087.8|2107|2101|2091.9|2085.9|420
1678294800000|2023-03-08 17:00:00|2093.4|2087.4|2090.3|2084.3|2096.5|2090.5|2088.6|2082.6|231
1678298400000|2023-03-08 18:00:00|2089.9|2083.9|2100.3|2081.5|2100.3|2088.1|2089|2081.5|211
1678323600000|2023-03-09 01:00:00|2093.9|2087.9|2094.4|2088.4|2097.8|2091.8|2089.6|2083.6|105
1678327200000|2023-03-09 02:00:00|2094.1|2088.1|2089.1|2083.1|2094.6|2088.6|2088.4|2082.4|70
1678330800000|2023-03-09 03:00:00|2089.4|2083.4|2096.1|2090.1|2098.1|2092.1|2088.6|2082.6|73
1678334400000|2023-03-09 04:00:00|2095.9|2089.9|2096.1|2090.1|2098.4|2092.4|2093.1|2087.1|35
1678338000000|2023-03-09 05:00:00|2096.4|2090.4|2092.1|2086.1|2098.4|2092.4|2092.1|2086.1|51
1678341600000|2023-03-09 06:00:00|2091.6|2085.6|2090.6|2084.6|2092.6|2086.6|2089.6|2083.6|120
1678345200000|2023-03-09 07:00:00|2090.4|2084.4|2085.6|2079.6|2092.4|2086.4|2085.5|2079.5|101
1678348800000|2023-03-09 08:00:00|2085.4|2079.4|2084|2078|2089.4|2083.4|2079.5|2073.5|216
1678352400000|2023-03-09 09:00:00|2083.8|2077.8|2079.4|2073.4|2087.6|2081.6|2071.1|2065.1|237
1678356000000|2023-03-09 10:00:00|2079.5|2073.5|2079|2073|2084.5|2078.5|2078.6|2072.6|166
1678359600000|2023-03-09 11:00:00|2078.8|2072.8|2085.5|2079.5|2087.9|2081.9|2078.8|2072.8|184
1678363200000|2023-03-09 12:00:00|2085.6|2079.6|2087.8|2081.8|2089.8|2083.8|2081.9|2075.9|255
1678366800000|2023-03-09 13:00:00|2088|2082|2083.8|2077.8|2093.5|2087.5|2082.5|2076.5|397
1678370400000|2023-03-09 14:00:00|2084|2078|2082.4|2076.4|2089.5|2083.5|2080.9|2074.9|615
1678374000000|2023-03-09 15:00:00|2082.1|2076.1|2086.3|2080.3|2086.9|2080.9|2079.9|2073.9|425
1678377600000|2023-03-09 16:00:00|2086.5|2080.5|2087|2081|2092.3|2086.3|2084|2078|264
1678381200000|2023-03-09 17:00:00|2087.3|2081.3|2086.9|2080.9|2088|2082|2085.4|2079.4|221
1678384800000|2023-03-09 18:00:00|2087.1|2081.1|2091.8|2073|2091.8|2081.3|2084.1|2073|178
1678410000000|2023-03-10 01:00:00|2082.8|2076.8|2079.9|2073.9|2083.9|2077.9|2076.9|2070.9|94
1678413600000|2023-03-10 02:00:00|2079.6|2073.6|2079.9|2073.9|2080.9|2074.9|2078.4|2072.4|123
1678417200000|2023-03-10 03:00:00|2080.1|2074.1|2080.4|2074.4|2085.1|2079.1|2079.1|2073.1|112
1678420800000|2023-03-10 04:00:00|2078.9|2072.9|2078.9|2072.9|2080.6|2074.6|2078.9|2072.9|42
1678424400000|2023-03-10 05:00:00|2079.1|2073.1|2079.1|2073.1|2079.9|2073.9|2077.9|2071.9|71
1678428000000|2023-03-10 06:00:00|2079.4|2073.4|2080.6|2074.6|2085.1|2079.1|2078.6|2072.6|106
1678431600000|2023-03-10 07:00:00|2080.9|2074.9|2077|2071|2085.4|2079.4|2074.9|2068.9|147
1678435200000|2023-03-10 08:00:00|2076.6|2070.6|2066.9|2060.9|2076.6|2070.6|2063.3|2057.3|421
1678438800000|2023-03-10 09:00:00|2066.6|2060.6|2075.1|2069.1|2080.4|2074.4|2063.9|2057.9|359
1678442400000|2023-03-10 10:00:00|2075|2069|2076.5|2070.5|2081.5|2075.5|2069.3|2063.3|265
1678446000000|2023-03-10 11:00:00|2076.6|2070.6|2075.5|2069.5|2078.5|2072.5|2072.5|2066.5|223
1678449600000|2023-03-10 12:00:00|2076.1|2070.1|2078.4|2072.4|2080.6|2074.6|2070.8|2064.8|393
1678453200000|2023-03-10 13:00:00|2078.3|2072.3|2079.9|2073.9|2089.5|2083.5|2075.5|2069.5|980
1678456800000|2023-03-10 14:00:00|2080|2074|2087.9|2081.9|2089.9|2083.9|2075.9|2069.9|802
1678460400000|2023-03-10 15:00:00|2088.1|2082.1|2091.5|2085.5|2106|2100|2087.8|2081.8|762
1678464000000|2023-03-10 16:00:00|2092.4|2086.4|2077|2071|2093.9|2087.9|2075.1|2069.1|681
1678467600000|2023-03-10 17:00:00|2077.1|2071.1|2074.9|2068.9|2082.4|2076.4|2073.6|2067.6|335
1678471200000|2023-03-10 18:00:00|2075.1|2069.1|2079.3|2060.5|2080.8|2074.5|2074.1|2060.3|291
1678669200000|2023-03-13 01:00:00|2081.4|2075.4|2079.9|2073.9|2085.4|2079.4|2076.9|2070.9|147
1678672800000|2023-03-13 02:00:00|2079.6|2073.6|2092.1|2086.1|2094.9|2088.9|2079.1|2073.1|157
1678676400000|2023-03-13 03:00:00|2092.4|2086.4|2092.6|2086.6|2092.9|2086.9|2090.4|2084.4|114
1678683600000|2023-03-13 05:00:00|2084.6|2078.6|2086.6|2080.6|2089.6|2083.6|2083.9|2077.9|62
1678687200000|2023-03-13 06:00:00|2086.4|2080.4|2084.4|2078.4|2087.9|2081.9|2081.9|2075.9|172
1678690800000|2023-03-13 07:00:00|2084.1|2078.1|2084.8|2078.8|2091.9|2085.9|2081.9|2075.9|157
1678694400000|2023-03-13 08:00:00|2084.3|2078.3|2068.3|2062.3|2087.8|2081.8|2066.8|2060.8|543
1678698000000|2023-03-13 09:00:00|2068|2062|2070|2064|2072.8|2066.8|2060.8|2054.8|576
1678701600000|2023-03-13 10:00:00|2069.9|2063.9|2068.8|2062.8|2073.1|2067.1|2061.6|2055.6|428
1678705200000|2023-03-13 11:00:00|2068.9|2062.9|2064|2058|2074.9|2068.9|2063.6|2057.6|328
1678708800000|2023-03-13 12:00:00|2063.9|2057.9|2066.9|2060.9|2072|2066|2061.6|2055.6|787
1678712400000|2023-03-13 13:00:00|2066.6|2060.6|2087|2081|2098.8|2092.8|2066.5|2060.5|1413
1678716000000|2023-03-13 14:00:00|2086.8|2080.8|2091.9|2085.9|2099.4|2093.4|2083.3|2077.3|851
1678719600000|2023-03-13 15:00:00|2092|2086|2092.9|2086.9|2101.3|2095.3|2086.6|2080.6|571
1678723200000|2023-03-13 16:00:00|2093.3|2087.3|2085.3|2079.3|2094.3|2088.3|2078|2072|705
1678726800000|2023-03-13 17:00:00|2085.6|2079.6|2083.6|2077.6|2086.6|2080.6|2077|2071|296
1678730400000|2023-03-13 18:00:00|2083.9|2077.9|2089.8|2071|2089.8|2078.4|2082.4|2070|524
1678755600000|2023-03-14 01:00:00|2082.6|2076.6|2086.9|2080.9|2089.1|2083.1|2082.4|2076.4|82
1678759200000|2023-03-14 02:00:00|2088.4|2082.4|2090.4|2084.4|2091.4|2085.4|2087.6|2081.6|43
1678762800000|2023-03-14 03:00:00|2090.6|2084.6|2087.6|2081.6|2090.6|2084.6|2086.4|2080.4|44
1678770000000|2023-03-14 05:00:00|2082.4|2076.4|2089.4|2083.4|2090.9|2084.9|2082.4|2076.4|118
1678773600000|2023-03-14 06:00:00|2090.4|2084.4|2091.9|2085.9|2094.4|2088.4|2088.9|2082.9|461
1678777200000|2023-03-14 07:00:00|2091.6|2085.6|2083.4|2077.4|2093.6|2087.6|2077.6|2071.6|174
1678780800000|2023-03-14 08:00:00|2083.1|2077.1|2076.3|2070.3|2083.1|2077.1|2068.8|2062.8|431
1678784400000|2023-03-14 09:00:00|2076|2070|2081.5|2075.5|2081.8|2075.8|2063.4|2057.4|437
1678788000000|2023-03-14 10:00:00|2081.6|2075.6|2084|2078|2086.9|2080.9|2079.8|2073.8|263
1678791600000|2023-03-14 11:00:00|2083.8|2077.8|2085.4|2079.4|2090.6|2084.6|2081.4|2075.4|300
1678795200000|2023-03-14 12:00:00|2085.1|2079.1|2106.8|2100.8|2109.3|2103.3|2079.1|2073.1|670
1678798800000|2023-03-14 13:00:00|2106.5|2100.5|2085.6|2079.6|2106.8|2100.8|2085.3|2079.3|568
1678802400000|2023-03-14 14:00:00|2085.5|2079.5|2087|2081|2096.5|2090.5|2085|2079|331
1678806000000|2023-03-14 15:00:00|2086.9|2080.9|2085.1|2079.1|2095.5|2089.5|2080.5|2074.5|386
1678809600000|2023-03-14 16:00:00|2085.4|2079.4|2094.1|2088.1|2097.8|2091.8|2085.1|2079.1|383
1678813200000|2023-03-14 17:00:00|2094.4|2088.4|2085|2079|2094.4|2088.4|2081.5|2075.5|159
1678816800000|2023-03-14 18:00:00|2084.9|2078.9|2094|2075.3|2095|2085.1|2081.4|2074.8|135
1678842000000|2023-03-15 01:00:00|2089.4|2083.4|2102.1|2096.1|2102.1|2096.1|2086.4|2080.4|158
1678845600000|2023-03-15 02:00:00|2103.1|2097.1|2103.9|2097.9|2104.6|2098.6|2102.9|2096.9|32
1678849200000|2023-03-15 03:00:00|2104.9|2098.9|2105.6|2099.6|2105.9|2099.9|2104.9|2098.9|25
1678860000000|2023-03-15 06:00:00|2102.9|2096.9|2103.1|2097.1|2104.4|2098.4|2102.6|2096.6|39
1678863600000|2023-03-15 07:00:00|2103.4|2097.4|2098.3|2092.3|2108.4|2102.4|2094.4|2088.4|177
1678867200000|2023-03-15 08:00:00|2098.4|2092.4|2101|2095|2102.9|2096.9|2085.9|2079.9|323
1678870800000|2023-03-15 09:00:00|2100.4|2094.4|2106|2100|2108.8|2102.8|2096.6|2090.6|370
1678874400000|2023-03-15 10:00:00|2105.3|2099.3|2094.3|2088.3|2107|2101|2092.3|2086.3|409
1678878000000|2023-03-15 11:00:00|2095.1|2089.1|2098.4|2092.4|2098.9|2092.9|2085.1|2079.1|457
1678881600000|2023-03-15 12:00:00|2098.6|2092.6|2093.3|2087.3|2102.9|2096.9|2088.5|2082.5|668
1678885200000|2023-03-15 13:00:00|2093.5|2087.5|2089.4|2083.4|2101.8|2095.8|2088.9|2082.9|820
1678888800000|2023-03-15 14:00:00|2089.5|2083.5|2082|2076|2093.1|2087.1|2070.9|2064.9|666
1678892400000|2023-03-15 15:00:00|2082.5|2076.5|2074.4|2068.4|2084.4|2078.4|2069.6|2063.6|437
1678896000000|2023-03-15 16:00:00|2074.1|2068.1|2071.4|2065.4|2079.5|2073.5|2066.3|2060.3|451
1678899600000|2023-03-15 17:00:00|2071.6|2065.6|2073.9|2067.9|2077.3|2071.3|2071.6|2065.6|292
1678903200000|2023-03-15 18:00:00|2073.8|2067.8|2079|2060.3|2079|2067.9|2067|2058.3|233
1678928400000|2023-03-16 01:00:00|2080.4|2074.4|2083.6|2077.6|2086.9|2080.9|2078.1|2072.1|140
1678932000000|2023-03-16 02:00:00|2083.4|2077.4|2083.9|2077.9|2084.6|2078.6|2081.4|2075.4|80
1678935600000|2023-03-16 03:00:00|2083.1|2077.1|2084.4|2078.4|2084.4|2078.4|2078.4|2072.4|85
1678942800000|2023-03-16 05:00:00|2082.1|2076.1|2079.4|2073.4|2086.1|2080.1|2078.6|2072.6|80
1678946400000|2023-03-16 06:00:00|2079.1|2073.1|2075.1|2069.1|2079.1|2073.1|2075.1|2069.1|121
1678950000000|2023-03-16 07:00:00|2074.9|2068.9|2076.4|2070.4|2076.4|2070.4|2068.9|2062.9|163
1678953600000|2023-03-16 08:00:00|2076.8|2070.8|2077.5|2071.5|2084.5|2078.5|2073.6|2067.6|530
1678957200000|2023-03-16 09:00:00|2077.4|2071.4|2073.8|2067.8|2078.1|2072.1|2068.3|2062.3|275
1678960800000|2023-03-16 10:00:00|2073.5|2067.5|2067.6|2061.6|2073.5|2067.5|2067.3|2061.3|203
1678964400000|2023-03-16 11:00:00|2067.5|2061.5|2064.4|2058.4|2071.4|2065.4|2063.1|2057.1|332
1678968000000|2023-03-16 12:00:00|2064.3|2058.3|2069.1|2063.1|2071.5|2065.5|2063.5|2057.5|537
1678971600000|2023-03-16 13:00:00|2069.3|2063.3|2070.9|2064.9|2079.8|2073.8|2066|2060|704
1678975200000|2023-03-16 14:00:00|2071|2065|2072.1|2066.1|2072.9|2066.9|2064.3|2058.3|578
1678978800000|2023-03-16 15:00:00|2072.3|2066.3|2068.1|2062.1|2073.9|2067.9|2064|2058|495
1678982400000|2023-03-16 16:00:00|2068.4|2062.4|2072.1|2066.1|2078|2072|2068.3|2062.3|362
1678986000000|2023-03-16 17:00:00|2072|2066|2069.4|2063.4|2072.4|2066.4|2069.4|2063.4|94
1678989600000|2023-03-16 18:00:00|2070|2064|2070.6|2064.6|2071.4|2065.4|2069.9|2063.9|38
1679014800000|2023-03-17 01:00:00|2069.1|2063.1|2076.1|2070.1|2078.9|2072.9|2066.9|2060.9|217
1679018400000|2023-03-17 02:00:00|2076.4|2070.4|2087.9|2081.9|2090.4|2084.4|2075.6|2069.6|281
1679022000000|2023-03-17 03:00:00|2088.1|2082.1|2089.1|2083.1|2091.9|2085.9|2087.9|2081.9|130
1679025600000|2023-03-17 04:00:00|2091.4|2085.4|2089.4|2083.4|2091.4|2085.4|2088.4|2082.4|28
1679029200000|2023-03-17 05:00:00|2088.3|2082.3|2089.8|2083.8|2097.3|2091.3|2085.8|2079.8|122
1679032800000|2023-03-17 06:00:00|2089.6|2083.6|2096.1|2090.1|2096.8|2090.8|2086.6|2080.6|134
1679036400000|2023-03-17 07:00:00|2095.8|2089.8|2079.3|2073.3|2095.8|2089.8|2077.3|2071.3|130
1679040000000|2023-03-17 08:00:00|2079.6|2073.6|2077.6|2071.6|2082.8|2076.8|2070.3|2064.3|440
1679043600000|2023-03-17 09:00:00|2077.3|2071.3|2073|2067|2081.6|2075.6|2070.8|2064.8|314
1679047200000|2023-03-17 10:00:00|2072.9|2066.9|2074.1|2068.1|2077.1|2071.1|2070.4|2064.4|260
1679050800000|2023-03-17 11:00:00|2075.3|2069.3|2072.1|2066.1|2078|2072|2069.4|2063.4|277
1679054400000|2023-03-17 12:00:00|2072.3|2066.3|2077|2071|2077.3|2071.3|2068.8|2062.8|340
1679058000000|2023-03-17 13:00:00|2076.9|2070.9|2080.8|2074.8|2085.9|2079.9|2076.9|2070.9|531
1679061600000|2023-03-17 14:00:00|2080.5|2074.5|2082.5|2076.5|2087.5|2081.5|2078.9|2072.9|588
1679065200000|2023-03-17 15:00:00|2082.3|2076.3|2085.8|2079.8|2089.8|2083.8|2081.8|2075.8|450
1679068800000|2023-03-17 16:00:00|2085.5|2079.5|2096.3|2090.3|2101.5|2095.5|2082.5|2076.5|372
1679072400000|2023-03-17 17:00:00|2096.6|2090.6|2100.6|2094.6|2100.9|2094.9|2093|2087|262
1679076000000|2023-03-17 18:00:00|2100.9|2094.9|2093.6|2087.6|2101.3|2095.3|2091.8|2085.8|205
1679274000000|2023-03-20 01:00:00|2095.5|2085.5|2096.6|2090.6|2101.8|2093.3|2093.8|2083.8|126
1679277600000|2023-03-20 02:00:00|2096.8|2090.8|2101|2095|2104|2098|2096.8|2090.8|123
1679281200000|2023-03-20 03:00:00|2102.3|2092.3|2096|2090|2102.3|2093|2095|2089|107
1679284800000|2023-03-20 04:00:00|2095.7|2089.7|2090.5|2084.5|2096.2|2090.2|2088.7|2082.7|56
1679288400000|2023-03-20 05:00:00|2092.5|2082.5|2089.7|2083.7|2093|2087|2088.5|2080.8|89
1679292000000|2023-03-20 06:00:00|2089.2|2083.2|2087.2|2081.2|2090|2083.7|2086.2|2079|104
1679295600000|2023-03-20 07:00:00|2087.5|2081.5|2086.2|2080.2|2091|2085|2085.7|2079.7|146
1679299200000|2023-03-20 08:00:00|2087|2081|2093.3|2087.3|2093.3|2087.3|2078.6|2072.6|349
1679302800000|2023-03-20 09:00:00|2093.5|2087.5|2091.6|2085.6|2097.5|2091.5|2087.8|2081.8|355
1679306400000|2023-03-20 10:00:00|2091.5|2085.5|2091.8|2085.8|2092.9|2086.9|2084.6|2078.6|359
1679310000000|2023-03-20 11:00:00|2091.6|2085.6|2097.1|2091.1|2098.8|2092.8|2091.5|2085.5|266
1679313600000|2023-03-20 12:00:00|2097.3|2091.3|2096.5|2090.5|2101.6|2095.6|2095.8|2089.8|306
1679317200000|2023-03-20 13:00:00|2096.3|2090.3|2098.3|2092.3|2102.3|2096.3|2093.8|2087.8|342
1679320800000|2023-03-20 14:00:00|2098.4|2092.4|2097.8|2091.8|2107|2101|2095.5|2089.5|340
1679324400000|2023-03-20 15:00:00|2097.9|2091.9|2106.5|2100.5|2106.5|2100.5|2097|2091|332
1679328000000|2023-03-20 16:00:00|2106.8|2100.8|2113.1|2107.1|2124.8|2118.8|2106.8|2100.8|546
1679331600000|2023-03-20 17:00:00|2113|2107|2118.3|2112.3|2119.4|2113.4|2111.4|2105.4|157
1679335200000|2023-03-20 18:00:00|2118|2112|2117.5|2111.5|2118.3|2112.3|2117.3|2111.3|69
1679360400000|2023-03-21 01:00:00|2112.4|2106.4|2114.8|2108.8|2116.1|2110.1|2110|2104|86
1679364000000|2023-03-21 02:00:00|2115|2109|2113.8|2107.8|2116.5|2110.5|2113.5|2107.5|55
1679367600000|2023-03-21 03:00:00|2114|2108|2113.6|2107.6|2114.8|2108.8|2113.5|2107.5|20
1679374800000|2023-03-21 05:00:00|2113.9|2107.9|2116|2110|2117.3|2111.3|2113.9|2107.9|40
1679378400000|2023-03-21 06:00:00|2116.1|2110.1|2117.1|2111.1|2120.9|2114.9|2116.1|2110.1|229
1679382000000|2023-03-21 07:00:00|2117.5|2111.5|2120|2114|2128.4|2122.4|2113.3|2107.3|118
1679385600000|2023-03-21 08:00:00|2119.9|2113.9|2127.5|2121.5|2137.3|2131.3|2115|2109|481
1679389200000|2023-03-21 09:00:00|2127.6|2121.6|2129.3|2123.3|2136.5|2130.5|2125.1|2119.1|356
1679392800000|2023-03-21 10:00:00|2129|2123|2120.5|2114.5|2132.5|2126.5|2120.5|2114.5|453
1679396400000|2023-03-21 11:00:00|2120.4|2114.4|2134.8|2128.8|2135|2129|2116.5|2110.5|569
1679400000000|2023-03-21 12:00:00|2134.6|2128.6|2115.5|2109.5|2135|2129|2110.5|2104.5|472
1679403600000|2023-03-21 13:00:00|2115.3|2109.3|2110.9|2104.9|2116.2|2110.2|2105.3|2099.3|568
1679407200000|2023-03-21 14:00:00|2110.8|2104.8|2097.1|2091.1|2116.6|2110.6|2094.3|2088.3|563
1679410800000|2023-03-21 15:00:00|2097|2091|2088.7|2082.7|2098.7|2092.7|2079.4|2073.4|508
1679414400000|2023-03-21 16:00:00|2088.5|2082.5|2105.6|2099.6|2106.2|2100.2|2081.1|2075.1|450
1679418000000|2023-03-21 17:00:00|2105|2099|2106.9|2100.9|2108|2102|2101.9|2095.9|291
1679421600000|2023-03-21 18:00:00|2107|2101|2108.3|2102.3|2108.8|2102.8|2105.5|2099.5|64
1679446800000|2023-03-22 01:00:00|2104.6|2098.6|2105.3|2099.3|2107.3|2101.3|2102.3|2096.3|152
1679450400000|2023-03-22 02:00:00|2105|2099|2098.5|2092.5|2105|2099|2098.5|2092.5|76
1679454000000|2023-03-22 03:00:00|2098.3|2092.3|2102|2096|2102.5|2096.5|2098|2092|27
1679457600000|2023-03-22 04:00:00|2102.5|2096.5|2103.3|2097.3|2103.5|2097.5|2102.5|2096.5|10
1679461200000|2023-03-22 05:00:00|2103|2097|2101.5|2095.5|2103.3|2097.3|2099.5|2093.5|35
1679464800000|2023-03-22 06:00:00|2101.8|2095.8|2110.3|2104.3|2110.5|2104.5|2101.8|2095.8|128
1679468400000|2023-03-22 07:00:00|2110.4|2104.4|2106.4|2100.4|2119.3|2113.3|2106.4|2100.4|151
1679472000000|2023-03-22 08:00:00|2106|2100|2111.8|2105.8|2117.4|2111.4|2103.2|2097.2|294
1679475600000|2023-03-22 09:00:00|2111.9|2105.9|2116.8|2110.8|2121.5|2115.5|2111.9|2105.9|197
1679479200000|2023-03-22 10:00:00|2116.9|2110.9|2115.6|2109.6|2117.8|2111.8|2114.5|2108.5|115
1679482800000|2023-03-22 11:00:00|2115.8|2109.8|2115.2|2109.2|2116.8|2110.8|2110.7|2104.7|160
1679486400000|2023-03-22 12:00:00|2115.4|2109.4|2117.8|2111.8|2122|2116|2113.3|2107.3|320
1679490000000|2023-03-22 13:00:00|2118|2112|2115.6|2109.6|2122.7|2116.7|2113.6|2107.6|299
1679493600000|2023-03-22 14:00:00|2115.9|2109.9|2116.6|2110.6|2120.4|2114.4|2110.8|2104.8|450
1679497200000|2023-03-22 15:00:00|2115.9|2109.9|2117.9|2111.9|2119.6|2113.6|2114|2108|483
1679500800000|2023-03-22 16:00:00|2118|2112|2119.4|2113.4|2122.3|2116.3|2116.3|2110.3|379
1679504400000|2023-03-22 17:00:00|2119.6|2113.6|2119.9|2113.9|2121.4|2115.4|2117.9|2111.9|98
1679508000000|2023-03-22 18:00:00|2120.1|2114.1|2119.8|2113.8|2122.6|2116.6|2116.1|2110.1|467
1679533200000|2023-03-23 01:00:00|2116.4|2110.4|2115.3|2109.3|2118.1|2112.1|2113.6|2107.6|115
1679536800000|2023-03-23 02:00:00|2115.4|2109.4|2119.3|2113.3|2120.5|2114.5|2114.1|2108.1|126
1679540400000|2023-03-23 03:00:00|2119.6|2113.6|2123.8|2117.8|2124|2118|2119|2113|119
1679544000000|2023-03-23 04:00:00|2123.9|2117.9|2126.3|2120.3|2126.8|2120.8|2123.8|2117.8|75
1679547600000|2023-03-23 05:00:00|2126|2120|2127|2121|2130|2124|2125|2119|167
1679551200000|2023-03-23 06:00:00|2127.1|2121.1|2131|2125|2131.5|2125.5|2127.1|2121.1|187
1679554800000|2023-03-23 07:00:00|2131.1|2125.1|2125.9|2119.9|2132.3|2126.3|2125.5|2119.5|209
1679558400000|2023-03-23 08:00:00|2125.4|2119.4|2119.8|2113.8|2129.5|2123.5|2118|2112|514
1679562000000|2023-03-23 09:00:00|2119.5|2113.5|2123|2117|2123.5|2117.5|2110.5|2104.5|411
1679565600000|2023-03-23 10:00:00|2123.3|2117.3|2129.8|2123.8|2132.5|2126.5|2123.3|2117.3|331
1679569200000|2023-03-23 11:00:00|2129.6|2123.6|2133.5|2127.5|2136.2|2130.2|2126.7|2120.7|359
1679572800000|2023-03-23 12:00:00|2133.3|2127.3|2131.2|2125.2|2136.1|2130.1|2128.5|2122.5|303
1679576400000|2023-03-23 13:00:00|2131|2125|2132.1|2126.1|2132.4|2126.4|2127|2121|299
1679580000000|2023-03-23 14:00:00|2131.9|2125.9|2141.2|2135.2|2142.6|2136.6|2127.3|2121.3|347
1679583600000|2023-03-23 15:00:00|2141|2135|2131.5|2125.5|2141|2135|2127.5|2121.5|556
1679587200000|2023-03-23 16:00:00|2131.7|2125.7|2128|2122|2133.8|2127.8|2121.9|2115.9|404
1679590800000|2023-03-23 17:00:00|2128.1|2122.1|2123.8|2117.8|2128.9|2122.9|2123.1|2117.1|160
1679594400000|2023-03-23 18:00:00|2124|2118|2124.1|2118.1|2124.8|2118.8|2118.6|2112.6|103
1679619600000|2023-03-24 01:00:00|2124|2118|2117.3|2111.3|2124|2118|2115.8|2109.8|117
1679623200000|2023-03-24 02:00:00|2117|2111|2115.8|2109.8|2121.3|2115.3|2115.8|2109.8|91
1679626800000|2023-03-24 03:00:00|2115.6|2109.6|2117.6|2111.6|2119|2113|2114.6|2108.6|76
1679630400000|2023-03-24 04:00:00|2117.5|2111.5|2116.5|2110.5|2117.5|2111.5|2116.3|2110.3|8
1679634000000|2023-03-24 05:00:00|2116.8|2110.8|2120.6|2114.6|2123.6|2117.6|2116.8|2110.8|152
1679637600000|2023-03-24 06:00:00|2120.5|2114.5|2118.5|2112.5|2121.3|2115.3|2118|2112|105
1679641200000|2023-03-24 07:00:00|2118.3|2112.3|2124.8|2118.8|2126.5|2120.5|2118|2112|144
1679644800000|2023-03-24 08:00:00|2124.9|2118.9|2121.1|2115.1|2127.6|2121.6|2114.4|2108.4|425
1679648400000|2023-03-24 09:00:00|2121|2115|2114.8|2108.8|2124.4|2118.4|2108.2|2102.2|433
1679652000000|2023-03-24 10:00:00|2115.1|2109.1|2117.6|2111.6|2121.5|2115.5|2112.1|2106.1|493
1679655600000|2023-03-24 11:00:00|2117.5|2111.5|2121.5|2115.5|2124.9|2118.9|2114.9|2108.9|371
1679659200000|2023-03-24 12:00:00|2121.4|2115.4|2117.5|2111.5|2123.4|2117.4|2114.3|2108.3|414
1679662800000|2023-03-24 13:00:00|2117.6|2111.6|2122.1|2116.1|2122.3|2116.3|2117|2111|467
1679666400000|2023-03-24 14:00:00|2122|2116|2120.1|2114.1|2123.6|2117.6|2117.4|2111.4|328
1679670000000|2023-03-24 15:00:00|2119.9|2113.9|2129.9|2123.9|2131.3|2125.3|2116.5|2110.5|381
1679673600000|2023-03-24 16:00:00|2130.1|2124.1|2127.3|2121.3|2130.8|2124.8|2125.3|2119.3|244
1679677200000|2023-03-24 17:00:00|2127.1|2121.1|2126|2120|2127.8|2121.8|2124.1|2118.1|183
1679680800000|2023-03-24 18:00:00|2126.3|2120.3|2126|2120|2128.5|2122.5|2126|2120|110
1679875200000|2023-03-27 00:00:00|2125.6|2119.6|2126.5|2120.5|2131|2125|2124.5|2118.5|87
1679878800000|2023-03-27 01:00:00|2126.4|2120.4|2121.8|2115.8|2129.3|2123.3|2121.5|2115.5|265
1679882400000|2023-03-27 02:00:00|2121.5|2115.5|2126.3|2120.3|2126.3|2120.3|2121|2115|94
1679886000000|2023-03-27 03:00:00|2126.5|2120.5|2126.8|2120.8|2127.5|2121.5|2123.1|2117.1|102
1679889600000|2023-03-27 04:00:00|2126.6|2120.6|2123.5|2117.5|2126.6|2120.6|2123.5|2117.5|36
1679893200000|2023-03-27 05:00:00|2123.3|2117.3|2124|2118|2126|2120|2123|2117|156
1679896800000|2023-03-27 06:00:00|2123.8|2117.8|2125.2|2119.2|2125.6|2119.6|2119.8|2113.8|261
1679900400000|2023-03-27 07:00:00|2124.9|2118.9|2120.4|2114.4|2131.8|2125.8|2118.5|2112.5|338
1679904000000|2023-03-27 08:00:00|2120.5|2114.5|2119.9|2113.9|2128.1|2122.1|2118.6|2112.6|287
1679907600000|2023-03-27 09:00:00|2119.6|2113.6|2115|2109|2120.4|2114.4|2111.2|2105.2|190
1679911200000|2023-03-27 10:00:00|2115.2|2109.2|2116.6|2110.6|2119.4|2113.4|2115|2109|137
1679914800000|2023-03-27 11:00:00|2116.9|2110.9|2116|2110|2121.3|2115.3|2115.9|2109.9|255
1679918400000|2023-03-27 12:00:00|2116.1|2110.1|2118.6|2112.6|2126.3|2120.3|2116.1|2110.1|291
1679922000000|2023-03-27 13:00:00|2118.9|2112.9|2113.8|2107.8|2122.1|2116.1|2113.8|2107.8|310
1679925600000|2023-03-27 14:00:00|2114|2108|2122.8|2116.8|2123.5|2117.5|2113.6|2107.6|287
1679929200000|2023-03-27 15:00:00|2123.1|2117.1|2135.5|2129.5|2139.3|2133.3|2123.1|2117.1|383
1679932800000|2023-03-27 16:00:00|2135.4|2129.4|2137|2131|2137.3|2131.3|2134|2128|165
1679936400000|2023-03-27 17:00:00|2136.8|2130.8|2138.3|2132.3|2138.3|2132.3|2134.5|2128.5|179
1679961600000|2023-03-28 00:00:00|2132.7|2126.7|2134.4|2128.4|2136.5|2130.5|2132.7|2126.7|50
1679965200000|2023-03-28 01:00:00|2134.2|2128.2|2137.8|2131.8|2137.8|2131.8|2133.5|2127.5|169
1679968800000|2023-03-28 02:00:00|2137.3|2131.3|2133.5|2127.5|2138|2132|2132.8|2126.8|234
1679972400000|2023-03-28 03:00:00|2133.8|2127.8|2130.5|2124.5|2134|2128|2130.5|2124.5|153
1679976000000|2023-03-28 04:00:00|2130.8|2124.8|2131|2125|2132|2126|2128.7|2122.7|32
1679979600000|2023-03-28 05:00:00|2130.9|2124.9|2126.5|2120.5|2132.9|2126.9|2126.5|2120.5|61
1679983200000|2023-03-28 06:00:00|2125.6|2119.6|2133|2127|2133.3|2127.3|2125.2|2119.2|139
1679986800000|2023-03-28 07:00:00|2133.3|2127.3|2149.4|2143.4|2151.6|2145.6|2133.3|2127.3|277
1679990400000|2023-03-28 08:00:00|2149.1|2143.1|2141.6|2135.6|2150.4|2144.4|2141.2|2135.2|172
1679994000000|2023-03-28 09:00:00|2141.7|2135.7|2138.4|2132.4|2143.1|2137.1|2135.6|2129.6|218
1679997600000|2023-03-28 10:00:00|2138.6|2132.6|2136.4|2130.4|2140.6|2134.6|2134|2128|172
1680001200000|2023-03-28 11:00:00|2136.5|2130.5|2140.6|2134.6|2141.9|2135.9|2135.3|2129.3|218
1680004800000|2023-03-28 12:00:00|2140.7|2134.7|2140.5|2134.5|2147.2|2141.2|2139.7|2133.7|253
1680008400000|2023-03-28 13:00:00|2140.7|2134.7|2133.1|2127.1|2140.7|2134.7|2127.5|2121.5|692
1680012000000|2023-03-28 14:00:00|2133.4|2127.4|2135.1|2129.1|2136.1|2130.1|2132.1|2126.1|293
1680015600000|2023-03-28 15:00:00|2135|2129|2135.1|2129.1|2140.4|2134.4|2129.3|2123.3|369
1680019200000|2023-03-28 16:00:00|2135.4|2129.4|2125.1|2119.1|2135.4|2129.4|2123.9|2117.9|174
1680022800000|2023-03-28 17:00:00|2125.4|2119.4|2123.5|2117.5|2128.5|2122.5|2122.3|2116.3|132
1680048000000|2023-03-29 00:00:00|2128.7|2122.7|2125|2119|2128.7|2122.7|2124.2|2118.2|30
1680051600000|2023-03-29 01:00:00|2125.3|2119.3|2122.5|2116.5|2126.5|2120.5|2121.7|2115.7|170
1680055200000|2023-03-29 02:00:00|2122.8|2116.8|2119|2113|2123.3|2117.3|2118|2112|148
1680058800000|2023-03-29 03:00:00|2119.3|2113.3|2119.8|2113.8|2120.3|2114.3|2118.7|2112.7|66
1680062400000|2023-03-29 04:00:00|2119.5|2113.5|2121.3|2115.3|2123.3|2117.3|2119.3|2113.3|38
1680066000000|2023-03-29 05:00:00|2121.1|2115.1|2119.8|2113.8|2121.1|2115.1|2118.3|2112.3|58
1680069600000|2023-03-29 06:00:00|2119.5|2113.5|2117.1|2111.1|2124.3|2118.3|2117.1|2111.1|220
1680073200000|2023-03-29 07:00:00|2117.4|2111.4|2140|2134|2142.1|2136.1|2117.4|2111.4|495
1680076800000|2023-03-29 08:00:00|2139.3|2133.3|2136.6|2130.6|2140.1|2134.1|2130.5|2124.5|267
1680080400000|2023-03-29 09:00:00|2136.9|2130.9|2140|2134|2140.3|2134.3|2134.9|2128.9|249
1680084000000|2023-03-29 10:00:00|2139.9|2133.9|2144.1|2138.1|2145.1|2139.1|2136.6|2130.6|253
1680087600000|2023-03-29 11:00:00|2144.5|2138.5|2147.6|2141.6|2152.1|2146.1|2143.1|2137.1|342
1680091200000|2023-03-29 12:00:00|2147.9|2141.9|2147.1|2141.1|2151.8|2145.8|2144.4|2138.4|284
1680094800000|2023-03-29 13:00:00|2146.9|2140.9|2137.6|2131.6|2146.9|2140.9|2131.8|2125.8|699
1680098400000|2023-03-29 14:00:00|2137.8|2131.8|2135.1|2129.1|2140.6|2134.6|2131.7|2125.7|458
1680102000000|2023-03-29 15:00:00|2135.2|2129.2|2136.4|2130.4|2143.6|2137.6|2135|2129|386
1680105600000|2023-03-29 16:00:00|2136.1|2130.1|2138.9|2132.9|2140.2|2134.2|2134.5|2128.5|175
1680109200000|2023-03-29 17:00:00|2137.7|2131.7|2139.2|2133.2|2141.3|2135.3|2135.9|2129.9|104
1680134400000|2023-03-30 00:00:00|2140.5|2134.5|2138.5|2132.5|2140.7|2134.7|2138.5|2132.5|30
1680138000000|2023-03-30 01:00:00|2138.9|2132.9|2129.5|2123.5|2139.7|2133.7|2129.2|2123.2|185
1680141600000|2023-03-30 02:00:00|2129.2|2123.2|2126.5|2120.5|2130.5|2124.5|2125.5|2119.5|100
1680145200000|2023-03-30 03:00:00|2126.7|2120.7|2129.7|2123.7|2129.7|2123.7|2126.5|2120.5|55
1680148800000|2023-03-30 04:00:00|2129.5|2123.5|2129.7|2123.7|2130.2|2124.2|2129.3|2123.3|18
1680152400000|2023-03-30 05:00:00|2129.8|2123.8|2136.8|2130.8|2136.8|2130.8|2129.5|2123.5|83
1680156000000|2023-03-30 06:00:00|2137|2131|2142.4|2136.4|2143.3|2137.3|2137|2131|193
1680159600000|2023-03-30 07:00:00|2142.6|2136.6|2151.5|2145.5|2152|2146|2142.5|2136.5|329
1680163200000|2023-03-30 08:00:00|2151.6|2145.6|2150.5|2144.5|2156.6|2150.6|2148.4|2142.4|282
1680166800000|2023-03-30 09:00:00|2150.4|2144.4|2149.9|2143.9|2152|2146|2145.5|2139.5|164
1680170400000|2023-03-30 10:00:00|2150|2144|2151.6|2145.6|2152.8|2146.8|2142.1|2136.1|207
1680174000000|2023-03-30 11:00:00|2151.9|2145.9|2150|2144|2153.4|2147.4|2145.5|2139.5|376
1680177600000|2023-03-30 12:00:00|2150.1|2144.1|2146.8|2140.8|2152.8|2146.8|2144.5|2138.5|383
1680181200000|2023-03-30 13:00:00|2146.6|2140.6|2141.5|2135.5|2146.6|2140.6|2138.5|2132.5|467
1680184800000|2023-03-30 14:00:00|2141.3|2135.3|2142.9|2136.9|2145.9|2139.9|2134.2|2128.2|389
1680188400000|2023-03-30 15:00:00|2142.6|2136.6|2138|2132|2145.4|2139.4|2136.6|2130.6|327
1680192000000|2023-03-30 16:00:00|2138.1|2132.1|2141.3|2135.3|2141.5|2135.5|2135.9|2129.9|130
1680195600000|2023-03-30 17:00:00|2141|2135|2138.8|2132.8|2141.8|2135.8|2137|2131|94
1680220800000|2023-03-31 00:00:00|2139.6|2133.6|2135|2129|2141|2135|2134.8|2128.8|94
1680224400000|2023-03-31 01:00:00|2135.1|2129.1|2139.8|2133.8|2142.5|2136.5|2135|2129|196
1680228000000|2023-03-31 02:00:00|2139.5|2133.5|2137.5|2131.5|2140|2134|2137|2131|46
1680231600000|2023-03-31 03:00:00|2137.3|2131.3|2135.3|2129.3|2137.3|2131.3|2135|2129|37
1680235200000|2023-03-31 04:00:00|2135.5|2129.5|2138.8|2132.8|2140|2134|2134.3|2128.3|40
1680238800000|2023-03-31 05:00:00|2138.5|2132.5|2135|2129|2138.5|2132.5|2134.5|2128.5|57
1680242400000|2023-03-31 06:00:00|2135.8|2129.8|2133.3|2127.3|2141.5|2135.5|2129.6|2123.6|170
1680246000000|2023-03-31 07:00:00|2133.5|2127.5|2127.1|2121.1|2136.5|2130.5|2123.3|2117.3|359
1680249600000|2023-03-31 08:00:00|2127.4|2121.4|2123.6|2117.6|2127.4|2121.4|2109.5|2103.5|339
1680253200000|2023-03-31 09:00:00|2123.4|2117.4|2115.9|2109.9|2124.2|2118.2|2115.4|2109.4|230
1680256800000|2023-03-31 10:00:00|2116|2110|2124.6|2118.6|2125.8|2119.8|2115.6|2109.6|252
1680260400000|2023-03-31 11:00:00|2124.9|2118.9|2123.6|2117.6|2130.4|2124.4|2115.1|2109.1|412
1680264000000|2023-03-31 12:00:00|2123.5|2117.5|2124|2118|2125.3|2119.3|2117.5|2111.5|398
1680267600000|2023-03-31 13:00:00|2124.1|2118.1|2129.9|2123.9|2130.5|2124.5|2117.9|2111.9|426
1680271200000|2023-03-31 14:00:00|2129.6|2123.6|2122.9|2116.9|2130.5|2124.5|2119.9|2113.9|353
1680274800000|2023-03-31 15:00:00|2123.1|2117.1|2115.6|2109.6|2123.9|2117.9|2105.5|2099.5|516
1680278400000|2023-03-31 16:00:00|2115.4|2109.4|2111.1|2105.1|2116.5|2110.5|2109.5|2103.5|115
1680282000000|2023-03-31 17:00:00|2111|2105|2110.5|2104.5|2112.1|2106.1|2108.3|2102.3|129
1680480000000|2023-04-03 00:00:00|2110.9|2104.9|2112|2106|2112.5|2106.5|2110.9|2104.9|52
1680483600000|2023-04-03 01:00:00|2111.9|2105.9|2104|2098|2111.9|2105.9|2104|2098|115
1680487200000|2023-04-03 02:00:00|2103.8|2097.8|2100.3|2094.3|2104.8|2098.8|2098.8|2092.8|54
1680490800000|2023-04-03 03:00:00|2100.5|2094.5|2102.5|2096.5|2103|2097|2099|2093|91
1680494400000|2023-04-03 04:00:00|2103|2097|2102.5|2096.5|2104.5|2098.5|2101.3|2095.3|46
1680498000000|2023-04-03 05:00:00|2103.5|2097.5|2106.5|2100.5|2106.8|2100.8|2102.8|2096.8|60
1680501600000|2023-04-03 06:00:00|2106.4|2100.4|2110.9|2104.9|2116|2110|2106|2100|209
1680505200000|2023-04-03 07:00:00|2111|2105|2121.9|2115.9|2125.9|2119.9|2111|2105|434
1680508800000|2023-04-03 08:00:00|2122.1|2116.1|2120.6|2114.6|2124.6|2118.6|2118.9|2112.9|238
1680512400000|2023-04-03 09:00:00|2120.9|2114.9|2114.4|2108.4|2125.2|2119.2|2113.9|2107.9|211
1680516000000|2023-04-03 10:00:00|2114.1|2108.1|2128.1|2122.1|2129.5|2123.5|2112.1|2106.1|294
1680519600000|2023-04-03 11:00:00|2129|2123|2124.7|2118.7|2131.1|2125.1|2119.4|2113.4|406
1680523200000|2023-04-03 12:00:00|2124.5|2118.5|2126|2120|2129.9|2123.9|2123.4|2117.4|293
1680526800000|2023-04-03 13:00:00|2125.9|2119.9|2131.1|2125.1|2132.1|2126.1|2122.3|2116.3|436
1680530400000|2023-04-03 14:00:00|2131.5|2125.5|2123.6|2117.6|2132.8|2126.8|2119.5|2113.5|648
1680534000000|2023-04-03 15:00:00|2123.9|2117.9|2119.9|2113.9|2123.9|2117.9|2115.5|2109.5|460
1680537600000|2023-04-03 16:00:00|2120|2114|2116.2|2110.2|2121|2115|2115.4|2109.4|286
1680541200000|2023-04-03 17:00:00|2117|2111|2116.7|2110.7|2120.2|2114.2|2116.7|2110.7|124
1680566400000|2023-04-04 00:00:00|2116.5|2110.5|2122.5|2116.5|2125.1|2119.1|2116.4|2110.4|49
1680570000000|2023-04-04 01:00:00|2122.8|2116.8|2118.3|2112.3|2123.3|2117.3|2118.3|2112.3|71
1680573600000|2023-04-04 02:00:00|2118.5|2112.5|2118.8|2112.8|2120.3|2114.3|2116|2110|88
1680577200000|2023-04-04 03:00:00|2118.5|2112.5|2113.8|2107.8|2118.5|2112.5|2113.8|2107.8|58
1680580800000|2023-04-04 04:00:00|2113.5|2107.5|2115|2109|2115.8|2109.8|2112|2106|45
1680584400000|2023-04-04 05:00:00|2114.8|2108.8|2112|2106|2114.8|2108.8|2109.5|2103.5|169
1680588000000|2023-04-04 06:00:00|2112.3|2106.3|2115.9|2109.9|2117.4|2111.4|2109.8|2103.8|240
1680591600000|2023-04-04 07:00:00|2116.3|2110.3|2120.9|2114.9|2122.1|2116.1|2115.9|2109.9|208
1680595200000|2023-04-04 08:00:00|2121.4|2115.4|2127.6|2121.6|2127.6|2121.6|2120.4|2114.4|148
1680598800000|2023-04-04 09:00:00|2127.9|2121.9|2124.4|2118.4|2129.4|2123.4|2121.9|2115.9|147
1680602400000|2023-04-04 10:00:00|2124.1|2118.1|2123.6|2117.6|2130.1|2124.1|2123.1|2117.1|130
1680606000000|2023-04-04 11:00:00|2123.1|2117.1|2121.1|2115.1|2126.9|2120.9|2117.9|2111.9|180
1680609600000|2023-04-04 12:00:00|2121.4|2115.4|2112.1|2106.1|2125.1|2119.1|2111.1|2105.1|324
1680613200000|2023-04-04 13:00:00|2112.4|2106.4|2110.9|2104.9|2112.9|2106.9|2108.9|2102.9|429
1680616800000|2023-04-04 14:00:00|2111.1|2105.1|2124.1|2118.1|2127.1|2121.1|2110.6|2104.6|534
1680620400000|2023-04-04 15:00:00|2124.4|2118.4|2113.6|2107.6|2125.9|2119.9|2112.6|2106.6|462
1680624000000|2023-04-04 16:00:00|2113.4|2107.4|2112.5|2106.5|2118.9|2112.9|2111.9|2105.9|263
1680627600000|2023-04-04 17:00:00|2112.9|2106.9|2121.5|2102.8|2122.3|2113.4|2112.6|2101.5|221
1680652800000|2023-04-05 00:00:00|2114.7|2108.7|2108.7|2102.7|2116.7|2110.7|2108.5|2102.5|60
1680656400000|2023-04-05 01:00:00|2109.4|2103.4|2115.5|2109.5|2115.5|2109.5|2109|2103|55
1680660000000|2023-04-05 02:00:00|2115.7|2109.7|2113.5|2107.5|2118|2112|2113|2107|89
1680663600000|2023-04-05 03:00:00|2113.4|2107.4|2114.7|2108.7|2116.3|2110.3|2113.2|2107.2|52
1680667200000|2023-04-05 04:00:00|2114.8|2108.8|2113.5|2107.5|2115|2109|2112.5|2106.5|52
1680670800000|2023-04-05 05:00:00|2114.4|2108.4|2119|2113|2119|2113|2112|2106|69
1680674400000|2023-04-05 06:00:00|2118.7|2112.7|2117.6|2111.6|2120.7|2114.7|2114.2|2108.2|191
1680678000000|2023-04-05 07:00:00|2117.5|2111.5|2113.6|2107.6|2124.4|2118.4|2108.9|2102.9|456
1680681600000|2023-04-05 08:00:00|2113.4|2107.4|2109.9|2103.9|2116.4|2110.4|2107.6|2101.6|356
1680685200000|2023-04-05 09:00:00|2109.6|2103.6|2115.6|2109.6|2119.5|2113.5|2109.4|2103.4|316
1680688800000|2023-04-05 10:00:00|2115.5|2109.5|2124.4|2118.4|2126.5|2120.5|2114.5|2108.5|315
1680692400000|2023-04-05 11:00:00|2124.1|2118.1|2120.4|2114.4|2125.4|2119.4|2115.7|2109.7|508
1680696000000|2023-04-05 12:00:00|2120.2|2114.2|2112.6|2106.6|2120.6|2114.6|2109.4|2103.4|391
1680699600000|2023-04-05 13:00:00|2112.7|2106.7|2108.6|2102.6|2114.9|2108.9|2107.4|2101.4|494
1680703200000|2023-04-05 14:00:00|2109.2|2103.2|2111.4|2105.4|2114.5|2108.5|2108.5|2102.5|481
1680706800000|2023-04-05 15:00:00|2111.1|2105.1|2115.9|2109.9|2118.5|2112.5|2107.4|2101.4|417
1680710400000|2023-04-05 16:00:00|2116.1|2110.1|2111.6|2105.6|2117.1|2111.1|2109.8|2103.8|192
1680714000000|2023-04-05 17:00:00|2111.5|2105.5|2112.9|2106.9|2113.1|2107.1|2111.1|2105.1|115
1680739200000|2023-04-06 00:00:00|2115.9|2109.9|2114.5|2108.5|2117.7|2111.7|2112.8|2106.8|88
1680742800000|2023-04-06 01:00:00|2114.6|2108.6|2120.3|2114.3|2120.7|2114.7|2114.5|2108.5|99
1680746400000|2023-04-06 02:00:00|2120|2114|2118.7|2112.7|2120.5|2114.5|2118.7|2112.7|40
1680750000000|2023-04-06 03:00:00|2119|2113|2118.5|2112.5|2119.2|2113.2|2118.2|2112.2|23
1680753600000|2023-04-06 04:00:00|2118.8|2112.8|2116.5|2110.5|2118.8|2112.8|2116.5|2110.5|7
1680757200000|2023-04-06 05:00:00|2116.7|2110.7|2118.2|2112.2|2119.5|2113.5|2116|2110|42
1680760800000|2023-04-06 06:00:00|2118|2112|2119.9|2113.9|2120.5|2114.5|2116|2110|137
1680764400000|2023-04-06 07:00:00|2120|2114|2119.4|2113.4|2128.5|2122.5|2114.8|2108.8|308
1680768000000|2023-04-06 08:00:00|2119.1|2113.1|2123.1|2117.1|2126.4|2120.4|2116.1|2110.1|212
1680771600000|2023-04-06 09:00:00|2123|2117|2122.4|2116.4|2124.5|2118.5|2118.9|2112.9|194
1680775200000|2023-04-06 10:00:00|2122.1|2116.1|2119.9|2113.9|2123.5|2117.5|2119|2113|204
1680778800000|2023-04-06 11:00:00|2119.5|2113.5|2113.4|2107.4|2122.2|2116.2|2110.7|2104.7|250
1680782400000|2023-04-06 12:00:00|2113.6|2107.6|2102.9|2096.9|2117.6|2111.6|2101|2095|302
1680786000000|2023-04-06 13:00:00|2102.6|2096.6|2104.3|2098.3|2115.4|2109.4|2102|2096|518
1680789600000|2023-04-06 14:00:00|2104.8|2098.8|2103.8|2097.8|2108.9|2102.9|2103|2097|421
1680793200000|2023-04-06 15:00:00|2103.9|2097.9|2100.4|2094.4|2107.4|2101.4|2093.2|2087.2|542
1680796800000|2023-04-06 16:00:00|2100.6|2094.6|2113.5|2107.5|2114.3|2108.3|2099.6|2093.6|380
1680800400000|2023-04-06 17:00:00|2113.3|2107.3|2119.5|2113.5|2120.9|2114.9|2112.1|2106.1|87
1681171200000|2023-04-11 00:00:00|2106.1|2100.1|2105.5|2099.5|2112|2106|2105.5|2099.5|44
1681174800000|2023-04-11 01:00:00|2105.8|2099.8|2107.5|2101.5|2110.8|2104.8|2104.3|2098.3|124
1681178400000|2023-04-11 02:00:00|2106.3|2100.3|2107.8|2101.8|2112|2106|2106.3|2100.3|38
1681182000000|2023-04-11 03:00:00|2108.3|2102.3|2107|2101|2108.5|2102.5|2107|2101|7
1681185600000|2023-04-11 04:00:00|2107.3|2101.3|2108.3|2102.3|2108.3|2102.3|2107.3|2101.3|6
1681189200000|2023-04-11 05:00:00|2108|2102|2110|2104|2112.8|2106.8|2108|2102|56
1681192800000|2023-04-11 06:00:00|2109.8|2103.8|2107.3|2101.3|2111.8|2105.8|2107.1|2101.1|95
1681196400000|2023-04-11 07:00:00|2107.5|2101.5|2090.9|2084.9|2110.1|2104.1|2090.9|2084.9|360
1681200000000|2023-04-11 08:00:00|2091.1|2085.1|2100.6|2094.6|2101.9|2095.9|2090.6|2084.6|239
1681203600000|2023-04-11 09:00:00|2100.4|2094.4|2103.4|2097.4|2106.6|2100.6|2098.4|2092.4|198
1681207200000|2023-04-11 10:00:00|2103.1|2097.1|2100.4|2094.4|2103.6|2097.6|2098.9|2092.9|146
1681210800000|2023-04-11 11:00:00|2100.6|2094.6|2094.4|2088.4|2104.4|2098.4|2094.4|2088.4|387
1681214400000|2023-04-11 12:00:00|2094.1|2088.1|2093.1|2087.1|2094.1|2088.1|2087.4|2081.4|298
1681218000000|2023-04-11 13:00:00|2093.4|2087.4|2088.9|2082.9|2109.1|2103.1|2088.6|2082.6|589
1681221600000|2023-04-11 14:00:00|2088.6|2082.6|2105|2099|2105|2099|2086.6|2080.6|465
1681225200000|2023-04-11 15:00:00|2105.4|2099.4|2087.9|2081.9|2107.9|2101.9|2087.1|2081.1|360
1681228800000|2023-04-11 16:00:00|2087.6|2081.6|2088.8|2082.8|2090.6|2084.6|2087.1|2081.1|127
1681232400000|2023-04-11 17:00:00|2088.6|2082.6|2093.5|2074.8|2095.3|2085.9|2086.1|2074.3|116
1681257600000|2023-04-12 00:00:00|2091.6|2085.6|2094.3|2088.3|2095.5|2089.5|2091.3|2085.3|44
1681261200000|2023-04-12 01:00:00|2093.8|2087.8|2098|2092|2098.5|2092.5|2092.8|2086.8|74
1681264800000|2023-04-12 02:00:00|2098.3|2092.3|2102|2096|2102.3|2096.3|2098.3|2092.3|61
1681268400000|2023-04-12 03:00:00|2101.8|2095.8|2102.3|2096.3|2102.3|2096.3|2101.8|2095.8|7
1681272000000|2023-04-12 04:00:00|2101.8|2095.8|2099.8|2093.8|2101.8|2095.8|2099.5|2093.5|16
1681275600000|2023-04-12 05:00:00|2099.5|2093.5|2100.8|2094.8|2100.8|2094.8|2096.8|2090.8|55
1681279200000|2023-04-12 06:00:00|2100.4|2094.4|2098.6|2092.6|2101.5|2095.5|2097.8|2091.8|197
1681282800000|2023-04-12 07:00:00|2098.9|2092.9|2097.9|2091.9|2107.1|2101.1|2094.9|2088.9|276
1681286400000|2023-04-12 08:00:00|2098.1|2092.1|2102.4|2096.4|2102.6|2096.6|2095.9|2089.9|196
1681290000000|2023-04-12 09:00:00|2102.6|2096.6|2105.1|2099.1|2106.6|2100.6|2101.6|2095.6|147
1681293600000|2023-04-12 10:00:00|2104.9|2098.9|2104.9|2098.9|2107.9|2101.9|2103.6|2097.6|154
1681297200000|2023-04-12 11:00:00|2104.6|2098.6|2111.4|2105.4|2112.9|2106.9|2103.9|2097.9|253
1681300800000|2023-04-12 12:00:00|2111.6|2105.6|2123.1|2117.1|2138.3|2129.5|2109.6|2103.6|666
1681304400000|2023-04-12 13:00:00|2123.4|2117.4|2126.1|2120.1|2131.4|2125.4|2119.1|2113.1|536
1681308000000|2023-04-12 14:00:00|2126.4|2120.4|2131.9|2125.9|2132.1|2126.1|2125.9|2119.9|474
1681311600000|2023-04-12 15:00:00|2132.1|2126.1|2134.4|2128.4|2138.1|2132.1|2128.1|2122.1|507
1681315200000|2023-04-12 16:00:00|2134.6|2128.6|2130.5|2124.5|2136.9|2130.9|2130.3|2124.3|158
1681318800000|2023-04-12 17:00:00|2130.4|2124.4|2133.8|2115|2133.8|2125.5|2123.9|2114.3|98
1681344000000|2023-04-13 00:00:00|2126.3|2120.3|2127.8|2121.8|2130.3|2124.3|2125.6|2119.6|67
1681347600000|2023-04-13 01:00:00|2128.3|2122.3|2130.3|2124.3|2130.5|2124.5|2126.4|2120.4|102
1681351200000|2023-04-13 02:00:00|2130|2124|2129|2123|2130.5|2124.5|2127.8|2121.8|62
1681354800000|2023-04-13 03:00:00|2128.8|2122.8|2128.3|2122.3|2129.8|2123.8|2128|2122|44
1681358400000|2023-04-13 04:00:00|2128|2122|2129.3|2123.3|2129.8|2123.8|2128|2122|12
1681362000000|2023-04-13 05:00:00|2129.5|2123.5|2130.5|2124.5|2130.5|2124.5|2129.5|2123.5|14
1681365600000|2023-04-13 06:00:00|2130.8|2124.8|2138.8|2132.8|2139.4|2133.4|2130.8|2124.8|114
1681369200000|2023-04-13 07:00:00|2139|2133|2146.9|2140.9|2147.5|2141.5|2139|2133|254
1681372800000|2023-04-13 08:00:00|2146.6|2140.6|2146.4|2140.4|2149.6|2143.6|2143.9|2137.9|234
1681376400000|2023-04-13 09:00:00|2146.1|2140.1|2143.6|2137.6|2146.6|2140.6|2143.1|2137.1|138
1681380000000|2023-04-13 10:00:00|2143.9|2137.9|2144.9|2138.9|2147.5|2141.5|2141.8|2135.8|257
1681383600000|2023-04-13 11:00:00|2144.6|2138.6|2136.6|2130.6|2144.9|2138.9|2134.1|2128.1|394
1681387200000|2023-04-13 12:00:00|2137.1|2131.1|2139.1|2133.1|2144.4|2138.4|2137.1|2131.1|465
1681390800000|2023-04-13 13:00:00|2139|2133|2128.9|2122.9|2141|2135|2126.9|2120.9|509
1681394400000|2023-04-13 14:00:00|2129.1|2123.1|2133.9|2127.9|2134.1|2128.1|2125.9|2119.9|372
1681398000000|2023-04-13 15:00:00|2134.1|2128.1|2149.1|2143.1|2152.6|2146.6|2134.1|2128.1|441
1681401600000|2023-04-13 16:00:00|2148.9|2142.9|2148.6|2142.6|2149.6|2143.6|2145.4|2139.4|173
1681405200000|2023-04-13 17:00:00|2148.4|2142.4|2150.3|2131.5|2155|2143.4|2147.3|2131.5|108
1681430400000|2023-04-14 00:00:00|2145.5|2139.5|2143|2137|2149|2143|2142.5|2136.5|69
1681434000000|2023-04-14 01:00:00|2143.3|2137.3|2146.8|2140.8|2147.3|2141.3|2137.3|2131.3|236
1681437600000|2023-04-14 02:00:00|2147|2141|2145.5|2139.5|2149|2143|2145.5|2139.5|88
1681441200000|2023-04-14 03:00:00|2145.8|2139.8|2145.3|2139.3|2148|2142|2145|2139|73
1681444800000|2023-04-14 04:00:00|2145.5|2139.5|2145.5|2139.5|2147|2141|2145.5|2139.5|24
1681448400000|2023-04-14 05:00:00|2145.8|2139.8|2150|2144|2150.3|2144.3|2144.4|2138.4|117
1681452000000|2023-04-14 06:00:00|2149.8|2143.8|2150.9|2144.9|2152.3|2146.3|2147.8|2141.8|118
1681455600000|2023-04-14 07:00:00|2151.1|2145.1|2149.9|2143.9|2151.6|2145.6|2146|2140|214
1681459200000|2023-04-14 08:00:00|2150.1|2144.1|2161.9|2155.9|2165.9|2159.9|2149.4|2143.4|322
1681462800000|2023-04-14 09:00:00|2161.6|2155.6|2167.1|2161.1|2168.4|2162.4|2160.9|2154.9|198
1681466400000|2023-04-14 10:00:00|2167.4|2161.4|2175.1|2169.1|2180.3|2174.3|2166.9|2160.9|265
1681470000000|2023-04-14 11:00:00|2174.9|2168.9|2166.4|2160.4|2177.6|2171.6|2164|2158|280
1681473600000|2023-04-14 12:00:00|2166.1|2160.1|2169.9|2163.9|2181.1|2175.1|2165.1|2159.1|580
1681477200000|2023-04-14 13:00:00|2169.6|2163.6|2161.1|2155.1|2169.6|2163.6|2157.1|2151.1|657
1681480800000|2023-04-14 14:00:00|2160.9|2154.9|2168.1|2162.1|2169.1|2163.1|2153.9|2147.9|608
1681484400000|2023-04-14 15:00:00|2167.9|2161.9|2165.9|2159.9|2174.6|2168.6|2160.1|2154.1|423
1681488000000|2023-04-14 16:00:00|2166.1|2160.1|2166.3|2160.3|2167.1|2161.1|2163.4|2157.4|209
1681491600000|2023-04-14 17:00:00|2165.8|2159.8|2169|2150.3|2169|2160.6|2161.3|2150.3|170
1681689600000|2023-04-17 00:00:00|2168|2162|2165.3|2159.3|2170|2164|2165.3|2159.3|27
1681693200000|2023-04-17 01:00:00|2165|2159|2157|2151|2165|2159|2154.3|2148.3|181
1681696800000|2023-04-17 02:00:00|2156.8|2150.8|2154|2148|2157.3|2151.3|2152|2146|116
1681700400000|2023-04-17 03:00:00|2154.3|2148.3|2159.3|2153.3|2159.3|2153.3|2153.5|2147.5|99
1681704000000|2023-04-17 04:00:00|2159.5|2153.5|2158.3|2152.3|2159.5|2153.5|2158.3|2152.3|20
1681707600000|2023-04-17 05:00:00|2157.3|2151.3|2161.8|2155.8|2163|2157|2154.5|2148.5|186
1681711200000|2023-04-17 06:00:00|2161.3|2155.3|2150.1|2144.1|2162|2156|2143.5|2137.5|539
1681714800000|2023-04-17 07:00:00|2150.6|2144.6|2159.1|2153.1|2163.6|2157.6|2150.6|2144.6|304
1681718400000|2023-04-17 08:00:00|2158.6|2152.6|2128.4|2122.4|2158.6|2152.6|2126.1|2120.1|456
1681722000000|2023-04-17 09:00:00|2128.1|2122.1|2118.4|2112.4|2132.9|2126.9|2114.3|2108.3|200
1681725600000|2023-04-17 10:00:00|2117.9|2111.9|2124.1|2118.1|2126.4|2120.4|2116.4|2110.4|257
1681729200000|2023-04-17 11:00:00|2124.4|2118.4|2110.4|2104.4|2125.1|2119.1|2109.1|2103.1|543
1681732800000|2023-04-17 12:00:00|2110.1|2104.1|2117.4|2111.4|2118.6|2112.6|2099.8|2093.8|534
1681736400000|2023-04-17 13:00:00|2117.1|2111.1|2112.9|2106.9|2119.9|2113.9|2111.9|2105.9|741
1681740000000|2023-04-17 14:00:00|2112.6|2106.6|2109.9|2103.9|2113.6|2107.6|2105.9|2099.9|639
1681743600000|2023-04-17 15:00:00|2109.6|2103.6|2115.6|2109.6|2118.1|2112.1|2105.1|2099.1|446
1681747200000|2023-04-17 16:00:00|2115.9|2109.9|2115.4|2109.4|2117|2111|2112.9|2106.9|139
1681750800000|2023-04-17 17:00:00|2115.5|2109.5|2121.8|2103|2121.8|2110.1|2113.8|2103|265
1681776000000|2023-04-18 00:00:00|2116.1|2110.1|2115.3|2109.3|2117|2111|2114.8|2108.8|19
1681779600000|2023-04-18 01:00:00|2115.5|2109.5|2129|2123|2130|2124|2115.5|2109.5|211
1681783200000|2023-04-18 02:00:00|2129.3|2123.3|2132.8|2126.8|2137.3|2131.3|2129.3|2123.3|541
1681786800000|2023-04-18 03:00:00|2133|2127|2131|2125|2133.8|2127.8|2128.5|2122.5|65
1681790400000|2023-04-18 04:00:00|2131.3|2125.3|2129.3|2123.3|2131.5|2125.5|2128.8|2122.8|25
1681794000000|2023-04-18 05:00:00|2129|2123|2134|2128|2135.3|2129.3|2128.5|2122.5|104
1681797600000|2023-04-18 06:00:00|2133.8|2127.8|2120.4|2114.4|2133.8|2127.8|2119.3|2113.3|215
1681801200000|2023-04-18 07:00:00|2120.3|2114.3|2126.6|2120.6|2126.9|2120.9|2116.6|2110.6|331
1681804800000|2023-04-18 08:00:00|2126.1|2120.1|2124.4|2118.4|2126.4|2120.4|2117.1|2111.1|321
1681808400000|2023-04-18 09:00:00|2124.6|2118.6|2130.4|2124.4|2131.1|2125.1|2123.6|2117.6|248
1681812000000|2023-04-18 10:00:00|2129.9|2123.9|2130.6|2124.6|2132.4|2126.4|2127.4|2121.4|167
1681815600000|2023-04-18 11:00:00|2130.9|2124.9|2134.4|2128.4|2135.1|2129.1|2125.1|2119.1|297
1681819200000|2023-04-18 12:00:00|2134.6|2128.6|2132.9|2126.9|2139.9|2133.9|2131.8|2125.8|344
1681822800000|2023-04-18 13:00:00|2133.1|2127.1|2135.6|2129.6|2139.9|2133.9|2130.1|2124.1|371
1681826400000|2023-04-18 14:00:00|2135.9|2129.9|2149.4|2143.4|2149.6|2143.6|2135.9|2129.9|489
1681830000000|2023-04-18 15:00:00|2148.6|2142.6|2149.6|2143.6|2150.4|2144.4|2144.6|2138.6|366
1681833600000|2023-04-18 16:00:00|2149.4|2143.4|2144.9|2138.9|2150.4|2144.4|2144.1|2138.1|179
1681837200000|2023-04-18 17:00:00|2145.4|2139.4|2155.8|2137|2156|2143.6|2145.4|2137|160
1681862400000|2023-04-19 00:00:00|2149.4|2143.4|2148.8|2142.8|2149.8|2143.8|2148.5|2142.5|30
1681866000000|2023-04-19 01:00:00|2148.5|2142.5|2142.5|2136.5|2148.5|2142.5|2140.5|2134.5|170
1681869600000|2023-04-19 02:00:00|2142.3|2136.3|2142.3|2136.3|2145|2139|2141|2135|110
1681873200000|2023-04-19 03:00:00|2142|2136|2142.5|2136.5|2142.8|2136.8|2142|2136|33
1681876800000|2023-04-19 04:00:00|2142.3|2136.3|2143|2137|2143.3|2137.3|2141.8|2135.8|26
1681880400000|2023-04-19 05:00:00|2143.3|2137.3|2135.9|2129.9|2144|2138|2135.6|2129.6|97
1681884000000|2023-04-19 06:00:00|2135.4|2129.4|2126.6|2120.6|2136.5|2130.5|2123.3|2117.3|452
1681887600000|2023-04-19 07:00:00|2126.4|2120.4|2141.1|2135.1|2152.4|2146.4|2125.9|2119.9|416
1681891200000|2023-04-19 08:00:00|2140.9|2134.9|2144.9|2138.9|2148|2142|2139.3|2133.3|356
1681894800000|2023-04-19 09:00:00|2144.6|2138.6|2142.9|2136.9|2144.9|2138.9|2138.6|2132.6|220
1681898400000|2023-04-19 10:00:00|2143.4|2137.4|2142.9|2136.9|2147.1|2141.1|2141.4|2135.4|156
1681902000000|2023-04-19 11:00:00|2143.4|2137.4|2136.4|2130.4|2146.4|2140.4|2135.9|2129.9|313
1681905600000|2023-04-19 12:00:00|2136.1|2130.1|2144.1|2138.1|2145.4|2139.4|2136.1|2130.1|314
1681909200000|2023-04-19 13:00:00|2144.4|2138.4|2149.4|2143.4|2152.4|2146.4|2142.9|2136.9|582
1681912800000|2023-04-19 14:00:00|2149.6|2143.6|2153.6|2147.6|2156.6|2150.6|2149.6|2143.6|509
1681916400000|2023-04-19 15:00:00|2153.9|2147.9|2155.9|2149.9|2161.1|2155.1|2151.9|2145.9|411
1681920000000|2023-04-19 16:00:00|2155.6|2149.6|2152.4|2146.4|2156.1|2150.1|2149.3|2143.3|263
1681923600000|2023-04-19 17:00:00|2152.1|2146.1|2156|2137.3|2156.3|2146.4|2147.3|2135.8|210
1681948800000|2023-04-20 00:00:00|2152.1|2146.1|2154|2148|2154.4|2148.4|2152.1|2146.1|21
1681952400000|2023-04-20 01:00:00|2153.8|2147.8|2148.8|2142.8|2153.8|2147.8|2147.8|2141.8|94
1681956000000|2023-04-20 02:00:00|2149.3|2143.3|2146.5|2140.5|2150.3|2144.3|2146.5|2140.5|66
1681959600000|2023-04-20 03:00:00|2146.3|2140.3|2148.5|2142.5|2149|2143|2145.8|2139.8|19
1681963200000|2023-04-20 04:00:00|2148.3|2142.3|2147.5|2141.5|2148.3|2142.3|2147.5|2141.5|4
1681966800000|2023-04-20 05:00:00|2147.3|2141.3|2149|2143|2149.4|2143.4|2145.3|2139.3|59
1681970400000|2023-04-20 06:00:00|2149.3|2143.3|2150.1|2144.1|2154|2148|2148.3|2142.3|182
1681974000000|2023-04-20 07:00:00|2150.4|2144.4|2143.1|2137.1|2155.6|2149.6|2142.1|2136.1|294
1681977600000|2023-04-20 08:00:00|2142.9|2136.9|2143.9|2137.9|2144.6|2138.6|2137.8|2131.8|267
1681981200000|2023-04-20 09:00:00|2143.6|2137.6|2149.9|2143.9|2151.4|2145.4|2143.6|2137.6|255
1681984800000|2023-04-20 10:00:00|2150.1|2144.1|2156.4|2150.4|2156.4|2150.4|2148.4|2142.4|142
1681988400000|2023-04-20 11:00:00|2156.6|2150.6|2158.9|2152.9|2165.5|2159.5|2154.6|2148.6|283
1681992000000|2023-04-20 12:00:00|2158.6|2152.6|2167.6|2161.6|2168.1|2162.1|2157.6|2151.6|387
1681995600000|2023-04-20 13:00:00|2167.9|2161.9|2159.4|2153.4|2170.1|2164.1|2156.4|2150.4|588
1681999200000|2023-04-20 14:00:00|2159.1|2153.1|2149.4|2143.4|2167.6|2161.6|2148|2142|551
1682002800000|2023-04-20 15:00:00|2149.6|2143.6|2154.9|2148.9|2157.9|2151.9|2143.4|2137.4|488
1682006400000|2023-04-20 16:00:00|2155.1|2149.1|2156.4|2150.4|2157.9|2151.9|2154.4|2148.4|338
1682010000000|2023-04-20 17:00:00|2156.1|2150.1|2162.8|2144|2163.5|2151.9|2155.5|2144|133
1682035200000|2023-04-21 00:00:00|2156.6|2150.6|2154|2148|2156.9|2150.9|2152.6|2146.6|49
1682038800000|2023-04-21 01:00:00|2154.3|2148.3|2153.5|2147.5|2156.5|2150.5|2152.5|2146.5|114
1682042400000|2023-04-21 02:00:00|2154|2148|2148|2142|2154|2148|2147.8|2141.8|84
1682046000000|2023-04-21 03:00:00|2147.8|2141.8|2147|2141|2148|2142|2143.8|2137.8|108
1682049600000|2023-04-21 04:00:00|2146.8|2140.8|2147|2141|2147.6|2141.6|2145|2139|45
1682053200000|2023-04-21 05:00:00|2147.3|2141.3|2146|2140|2149.3|2143.3|2145.3|2139.3|123
1682056800000|2023-04-21 06:00:00|2145.8|2139.8|2142.4|2136.4|2149.5|2143.5|2141.9|2135.9|217
1682060400000|2023-04-21 07:00:00|2142.6|2136.6|2160.6|2154.6|2164.9|2158.9|2142.4|2136.4|473
1682064000000|2023-04-21 08:00:00|2160.9|2154.9|2169.6|2163.6|2174.3|2168.3|2159.4|2153.4|414
1682067600000|2023-04-21 09:00:00|2169.9|2163.9|2162.4|2156.4|2170.9|2164.9|2160.1|2154.1|317
1682071200000|2023-04-21 10:00:00|2162.1|2156.1|2160.4|2154.4|2165.1|2159.1|2155.6|2149.6|376
1682074800000|2023-04-21 11:00:00|2160.6|2154.6|2162.6|2156.6|2169.1|2163.1|2160.1|2154.1|360
1682078400000|2023-04-21 12:00:00|2162.9|2156.9|2159.9|2153.9|2167.6|2161.6|2158.9|2152.9|353
1682082000000|2023-04-21 13:00:00|2160.6|2154.6|2146.6|2140.6|2160.6|2154.6|2144.9|2138.9|650
1682085600000|2023-04-21 14:00:00|2146.4|2140.4|2153.1|2147.1|2154.4|2148.4|2144.6|2138.6|504
1682089200000|2023-04-21 15:00:00|2153.4|2147.4|2160.1|2154.1|2166.4|2160.4|2153.4|2147.4|557
1682092800000|2023-04-21 16:00:00|2159.9|2153.9|2158.9|2152.9|2162.6|2156.6|2156.1|2150.1|267
1682096400000|2023-04-21 17:00:00|2158.4|2152.4|2162|2143.3|2162|2153|2154.9|2143.3|160
1682294400000|2023-04-24 00:00:00|2158|2152|2158|2152|2160.9|2154.9|2157|2151|42
1682298000000|2023-04-24 01:00:00|2157.8|2151.8|2145.8|2139.8|2157.8|2151.8|2145|2139|352
1682301600000|2023-04-24 02:00:00|2146|2140|2145|2139|2147.3|2141.3|2145|2139|130
1682305200000|2023-04-24 03:00:00|2145.8|2139.8|2146.3|2140.3|2147.3|2141.3|2145|2139|66
1682308800000|2023-04-24 04:00:00|2146|2140|2147.3|2141.3|2147.5|2141.5|2145.8|2139.8|40
1682312400000|2023-04-24 05:00:00|2147|2141|2144.8|2138.8|2147.3|2141.3|2141.5|2135.5|95
1682316000000|2023-04-24 06:00:00|2145|2139|2140.1|2134.1|2149.5|2143.5|2137.8|2131.8|299
1682319600000|2023-04-24 07:00:00|2140.4|2134.4|2146.1|2140.1|2152.4|2146.4|2137.9|2131.9|298
1682323200000|2023-04-24 08:00:00|2146.6|2140.6|2147.6|2141.6|2150.4|2144.4|2141.1|2135.1|243
1682326800000|2023-04-24 09:00:00|2147.4|2141.4|2145.4|2139.4|2148.9|2142.9|2141.9|2135.9|234
1682330400000|2023-04-24 10:00:00|2145.6|2139.6|2139.6|2133.6|2145.6|2139.6|2136.9|2130.9|169
1682334000000|2023-04-24 11:00:00|2139.4|2133.4|2134.9|2128.9|2139.4|2133.4|2134.1|2128.1|207
1682337600000|2023-04-24 12:00:00|2134.6|2128.6|2133.9|2127.9|2135.6|2129.6|2127.4|2121.4|351
1682341200000|2023-04-24 13:00:00|2134.1|2128.1|2138.4|2132.4|2141.9|2135.9|2128.4|2122.4|769
1682344800000|2023-04-24 14:00:00|2138.1|2132.1|2145.1|2139.1|2145.1|2139.1|2133.4|2127.4|453
1682348400000|2023-04-24 15:00:00|2145.4|2139.4|2147.1|2141.1|2147.6|2141.6|2141.4|2135.4|335
1682352000000|2023-04-24 16:00:00|2146.9|2140.9|2142.1|2136.1|2148.4|2142.4|2139.9|2133.9|124
1682355600000|2023-04-24 17:00:00|2142.3|2136.3|2153|2134.3|2153|2139.6|2140.6|2132.5|109
1682380800000|2023-04-25 00:00:00|2144.9|2138.9|2145.8|2139.8|2148.6|2142.6|2144.9|2138.9|42
1682384400000|2023-04-25 01:00:00|2145.5|2139.5|2144|2138|2148.8|2142.8|2144|2138|104
1682388000000|2023-04-25 02:00:00|2143.8|2137.8|2142.5|2136.5|2145.3|2139.3|2141.5|2135.5|77
1682391600000|2023-04-25 03:00:00|2142.3|2136.3|2141|2135|2142.3|2136.3|2140.5|2134.5|86
1682395200000|2023-04-25 04:00:00|2140.8|2134.8|2139.5|2133.5|2141|2135|2139.5|2133.5|10
1682398800000|2023-04-25 05:00:00|2139.3|2133.3|2138.5|2132.5|2139.6|2133.6|2136|2130|55
1682402400000|2023-04-25 06:00:00|2138.3|2132.3|2135.5|2129.5|2138.8|2132.8|2130.3|2124.3|182
1682406000000|2023-04-25 07:00:00|2135.3|2129.3|2135.6|2129.6|2137.4|2131.4|2127.9|2121.9|344
1682409600000|2023-04-25 08:00:00|2135.9|2129.9|2131.1|2125.1|2139.4|2133.4|2130.6|2124.6|213
1682413200000|2023-04-25 09:00:00|2130.9|2124.9|2126.1|2120.1|2131.1|2125.1|2125.4|2119.4|150
1682416800000|2023-04-25 10:00:00|2126.4|2120.4|2127.4|2121.4|2135.4|2129.4|2126.4|2120.4|287
1682420400000|2023-04-25 11:00:00|2127.6|2121.6|2130.6|2124.6|2135.4|2129.4|2125.6|2119.6|365
1682424000000|2023-04-25 12:00:00|2130.4|2124.4|2136.4|2130.4|2138.1|2132.1|2129.1|2123.1|315
1682427600000|2023-04-25 13:00:00|2136.6|2130.6|2126.4|2120.4|2137.3|2131.3|2125.4|2119.4|475
1682431200000|2023-04-25 14:00:00|2126.6|2120.6|2119.4|2113.4|2129.6|2123.6|2119.1|2113.1|633
1682434800000|2023-04-25 15:00:00|2119.1|2113.1|2113.1|2107.1|2120.6|2114.6|2106.6|2100.6|468
1682438400000|2023-04-25 16:00:00|2113.4|2107.4|2115.3|2109.3|2117.6|2111.6|2113.1|2107.1|161
1682442000000|2023-04-25 17:00:00|2115.1|2109.1|2125|2106.3|2125.5|2112.4|2115.1|2105.5|129
1682467200000|2023-04-26 00:00:00|2122.3|2116.3|2120.3|2114.3|2122.4|2116.4|2117.9|2111.9|48
1682470800000|2023-04-26 01:00:00|2120.5|2114.5|2121.8|2115.8|2123.5|2117.5|2118.3|2112.3|105
1682474400000|2023-04-26 02:00:00|2121.5|2115.5|2122.5|2116.5|2122.8|2116.8|2117.3|2111.3|124
1682478000000|2023-04-26 03:00:00|2122.3|2116.3|2118.3|2112.3|2122.8|2116.8|2118|2112|69
1682481600000|2023-04-26 04:00:00|2118.5|2112.5|2120.8|2114.8|2121.8|2115.8|2118|2112|15
1682485200000|2023-04-26 05:00:00|2120.5|2114.5|2119.5|2113.5|2123|2117|2118.8|2112.8|99
1682488800000|2023-04-26 06:00:00|2119|2113|2120.6|2114.6|2122.8|2116.8|2117.3|2111.3|158
1682492400000|2023-04-26 07:00:00|2120.9|2114.9|2113.4|2107.4|2121.1|2115.1|2108.1|2102.1|392
1682496000000|2023-04-26 08:00:00|2113.1|2107.1|2115.6|2109.6|2119.8|2113.8|2110.1|2104.1|252
1682499600000|2023-04-26 09:00:00|2115.4|2109.4|2114.4|2108.4|2118.4|2112.4|2114.4|2108.4|188
1682503200000|2023-04-26 10:00:00|2114.6|2108.6|2112.9|2106.9|2121.1|2115.1|2112.4|2106.4|399
1682506800000|2023-04-26 11:00:00|2113.1|2107.1|2105.6|2099.6|2113.4|2107.4|2105.6|2099.6|311
1682510400000|2023-04-26 12:00:00|2105.9|2099.9|2108.9|2102.9|2109.1|2103.1|2097.9|2091.9|365
1682514000000|2023-04-26 13:00:00|2109.1|2103.1|2106.9|2100.9|2113.4|2107.4|2105.6|2099.6|750
1682517600000|2023-04-26 14:00:00|2106.6|2100.6|2112.6|2106.6|2114.6|2108.6|2102.8|2096.8|606
1682521200000|2023-04-26 15:00:00|2113.6|2107.6|2117.6|2111.6|2120.4|2114.4|2105|2099|429
1682524800000|2023-04-26 16:00:00|2117.9|2111.9|2117.8|2111.8|2118.4|2112.4|2115.9|2109.9|131
1682528400000|2023-04-26 17:00:00|2117.5|2111.5|2123.8|2105|2123.8|2112.4|2116.3|2105|129
1682553600000|2023-04-27 00:00:00|2110.4|2104.4|2115|2109|2117.5|2111.5|2110.4|2104.4|55
1682557200000|2023-04-27 01:00:00|2114.8|2108.8|2111|2105|2116|2110|2110.8|2104.8|77
1682560800000|2023-04-27 02:00:00|2110.8|2104.8|2112|2106|2113.3|2107.3|2109.8|2103.8|97
1682564400000|2023-04-27 03:00:00|2111.8|2105.8|2110|2104|2113.5|2107.5|2110|2104|70
1682568000000|2023-04-27 04:00:00|2110.3|2104.3|2111|2105|2112.5|2106.5|2110.3|2104.3|22
1682571600000|2023-04-27 05:00:00|2111.3|2105.3|2121|2115|2122.3|2116.3|2109.8|2103.8|182
1682575200000|2023-04-27 06:00:00|2120.8|2114.8|2118.4|2112.4|2123.5|2117.5|2116|2110|268
1682578800000|2023-04-27 07:00:00|2118.6|2112.6|2119.1|2113.1|2121.9|2115.9|2111.6|2105.6|379
1682582400000|2023-04-27 08:00:00|2119.4|2113.4|2115.1|2109.1|2121.1|2115.1|2113.4|2107.4|322
1682586000000|2023-04-27 09:00:00|2114.9|2108.9|2113.6|2107.6|2115.9|2109.9|2111.9|2105.9|168
1682589600000|2023-04-27 10:00:00|2113.9|2107.9|2109.9|2103.9|2114.6|2108.6|2107.1|2101.1|187
1682593200000|2023-04-27 11:00:00|2109.6|2103.6|2109.9|2103.9|2114.4|2108.4|2108.4|2102.4|267
1682596800000|2023-04-27 12:00:00|2110.1|2104.1|2112.4|2106.4|2115.4|2109.4|2109.1|2103.1|335
1682600400000|2023-04-27 13:00:00|2112.6|2106.6|2106.1|2100.1|2112.9|2106.9|2105.4|2099.4|333
1682604000000|2023-04-27 14:00:00|2106.4|2100.4|2100.6|2094.6|2110.6|2104.6|2100|2094|656
1682607600000|2023-04-27 15:00:00|2100.9|2094.9|2109.6|2103.6|2113.1|2107.1|2099.3|2093.3|570
1682611200000|2023-04-27 16:00:00|2109.4|2103.4|2107.1|2101.1|2110.4|2104.4|2103.3|2097.3|170
1682614800000|2023-04-27 17:00:00|2107.4|2101.4|2117.3|2098.5|2118.8|2106.3|2107.4|2098.5|119
1682640000000|2023-04-28 00:00:00|2111.6|2105.6|2106.5|2100.5|2112.4|2106.4|2105.8|2099.8|66
1682643600000|2023-04-28 01:00:00|2106.8|2100.8|2119.5|2113.5|2120|2114|2106.8|2100.8|254
1682647200000|2023-04-28 02:00:00|2119.3|2113.3|2119|2113|2119.8|2113.8|2118|2112|55
1682650800000|2023-04-28 03:00:00|2119.3|2113.3|2120.5|2114.5|2121|2115|2119.3|2113.3|20
1682654400000|2023-04-28 04:00:00|2120.8|2114.8|2117.8|2111.8|2121|2115|2117.8|2111.8|41
1682658000000|2023-04-28 05:00:00|2118|2112|2114.3|2108.3|2119.3|2113.3|2112.5|2106.5|99
1682661600000|2023-04-28 06:00:00|2114.5|2108.5|2104|2098|2116.8|2110.8|2104|2098|244
1682665200000|2023-04-28 07:00:00|2104.3|2098.3|2120.4|2114.4|2123.4|2117.4|2104|2098|401
1682668800000|2023-04-28 08:00:00|2120.6|2114.6|2125.6|2119.6|2132.1|2126.1|2118|2112|353
1682672400000|2023-04-28 09:00:00|2125.4|2119.4|2126.4|2120.4|2127.6|2121.6|2120.9|2114.9|231
1682676000000|2023-04-28 10:00:00|2126.6|2120.6|2131.6|2125.6|2132.1|2126.1|2124.9|2118.9|250
1682679600000|2023-04-28 11:00:00|2131.1|2125.1|2135.1|2129.1|2145.5|2139.5|2130.4|2124.4|399
1682683200000|2023-04-28 12:00:00|2135.4|2129.4|2139.6|2133.6|2140.6|2134.6|2129.6|2123.6|588
1682686800000|2023-04-28 13:00:00|2139.9|2133.9|2147.6|2141.6|2148.9|2142.9|2138.1|2132.1|494
1682690400000|2023-04-28 14:00:00|2146.4|2140.4|2150.6|2144.6|2157.9|2151.9|2143.1|2137.1|588
1682694000000|2023-04-28 15:00:00|2151.1|2145.1|2156.6|2150.6|2160.9|2154.9|2146.8|2140.8|658
1682697600000|2023-04-28 16:00:00|2156.9|2150.9|2152.1|2146.1|2157.6|2151.6|2151.4|2145.4|187
1682701200000|2023-04-28 17:00:00|2152|2146|2158.3|2139.5|2158.3|2148.1|2149.8|2138.8|294
1682899200000|2023-05-01 00:00:00|2158.5|2138.8|2158.5|2138.8|2158.5|2138.8|2158.5|2138.8|1
1682985600000|2023-05-02 00:00:00|2154.9|2148.9|2151.5|2145.5|2157.9|2151.9|2151.5|2145.5|50
1682989200000|2023-05-02 01:00:00|2151.3|2145.3|2155|2149|2155.3|2149.3|2150.3|2144.3|61
1682992800000|2023-05-02 02:00:00|2155.3|2149.3|2151.5|2145.5|2155.5|2149.5|2151.3|2145.3|52
1682996400000|2023-05-02 03:00:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2147.1|2141.1|17
1683000000000|2023-05-02 04:00:00|2151.5|2145.5|2151|2145|2152.5|2146.5|2149.8|2143.8|45
1683003600000|2023-05-02 05:00:00|2151.3|2145.3|2154.8|2148.8|2155.1|2149.1|2147|2141|97
1683007200000|2023-05-02 06:00:00|2154.5|2148.5|2153.5|2147.5|2159|2153|2150.8|2144.8|172
1683010800000|2023-05-02 07:00:00|2154.1|2148.1|2145.6|2139.6|2159.8|2153.8|2142.9|2136.9|511
1683014400000|2023-05-02 08:00:00|2145.4|2139.4|2156.6|2150.6|2158.1|2152.1|2144.9|2138.9|466
1683018000000|2023-05-02 09:00:00|2156.9|2150.9|2157.9|2151.9|2158.4|2152.4|2155.1|2149.1|234
1683021600000|2023-05-02 10:00:00|2157.6|2151.6|2161.9|2155.9|2162.1|2156.1|2155.1|2149.1|222
1683025200000|2023-05-02 11:00:00|2161.6|2155.6|2160.4|2154.4|2162.4|2156.4|2154.6|2148.6|322
1683028800000|2023-05-02 12:00:00|2160.6|2154.6|2160.3|2154.3|2166.4|2160.4|2160|2154|417
1683032400000|2023-05-02 13:00:00|2160.5|2154.5|2174.5|2168.5|2175|2169|2159.8|2153.8|436
1683036000000|2023-05-02 14:00:00|2174.8|2168.8|2165.5|2159.5|2176.8|2170.8|2159.8|2153.8|675
1683039600000|2023-05-02 15:00:00|2165.8|2159.8|2165.4|2159.4|2177|2171|2163.4|2157.4|697
1683043200000|2023-05-02 16:00:00|2165.1|2159.1|2167.5|2161.5|2169.4|2163.4|2162.6|2156.6|209
1683046800000|2023-05-02 17:00:00|2167.4|2161.4|2170|2151.3|2170|2161.4|2163.4|2151|124
1683072000000|2023-05-03 00:00:00|2166.9|2160.9|2162.5|2156.5|2166.9|2160.9|2160.5|2154.5|54
1683075600000|2023-05-03 01:00:00|2161.8|2155.8|2155.8|2149.8|2162.3|2156.3|2155.5|2149.5|48
1683079200000|2023-05-03 02:00:00|2156|2150|2155.5|2149.5|2156.5|2150.5|2154.5|2148.5|16
1683082800000|2023-05-03 03:00:00|2155.3|2149.3|2151.3|2145.3|2155.8|2149.8|2151.3|2145.3|81
1683086400000|2023-05-03 04:00:00|2151.5|2145.5|2155.6|2149.6|2155.6|2149.6|2148.4|2142.4|89
1683090000000|2023-05-03 05:00:00|2155.5|2149.5|2157.8|2151.8|2158.3|2152.3|2150.5|2144.5|102
1683093600000|2023-05-03 06:00:00|2157.5|2151.5|2151.1|2145.1|2159.3|2153.3|2148.4|2142.4|196
1683097200000|2023-05-03 07:00:00|2150.9|2144.9|2160.6|2154.6|2160.9|2154.9|2150.4|2144.4|527
1683100800000|2023-05-03 08:00:00|2160.9|2154.9|2154.4|2148.4|2161.4|2155.4|2149.1|2143.1|425
1683104400000|2023-05-03 09:00:00|2154.6|2148.6|2154.9|2148.9|2156.9|2150.9|2153.1|2147.1|341
1683108000000|2023-05-03 10:00:00|2154.6|2148.6|2153.6|2147.6|2156.9|2150.9|2149.6|2143.6|252
1683111600000|2023-05-03 11:00:00|2153.9|2147.9|2154|2148|2156.3|2150.3|2149|2143|369
1683115200000|2023-05-03 12:00:00|2154.1|2148.1|2139.9|2133.9|2154.1|2148.1|2136.4|2130.4|455
1683118800000|2023-05-03 13:00:00|2139.6|2133.6|2135.6|2129.6|2144.1|2138.1|2134.4|2128.4|480
1683122400000|2023-05-03 14:00:00|2136.1|2130.1|2134.6|2128.6|2139.9|2133.9|2124.9|2118.9|750
1683126000000|2023-05-03 15:00:00|2134.9|2128.9|2124.9|2118.9|2136.9|2130.9|2124.9|2118.9|455
1683129600000|2023-05-03 16:00:00|2124.6|2118.6|2127|2121|2132.4|2126.4|2124.6|2118.6|249
1683133200000|2023-05-03 17:00:00|2126.8|2120.8|2130.5|2111.8|2130.8|2121.5|2123.9|2111.8|222
1683158400000|2023-05-04 00:00:00|2126.5|2114|2134.8|2122.3|2135|2122.5|2126.3|2113.8|64
1683162000000|2023-05-04 01:00:00|2134.3|2121.8|2138|2125.5|2140.8|2128.3|2129|2116.5|125
1683165600000|2023-05-04 02:00:00|2138.5|2126|2139.8|2127.3|2140.5|2128|2136.8|2124.3|67
1683169200000|2023-05-04 03:00:00|2139.3|2126.8|2136|2123.5|2140.5|2128|2135.8|2123.3|25
1683172800000|2023-05-04 04:00:00|2135.5|2123|2134.8|2122.3|2136.5|2124|2134.8|2122.3|16
1683176400000|2023-05-04 05:00:00|2133.5|2121|2132.8|2120.3|2136.5|2124|2131.8|2119.3|51
1683180000000|2023-05-04 06:00:00|2132.5|2120|2136.5|2130.5|2136.8|2130.8|2128|2115.5|171
1683183600000|2023-05-04 07:00:00|2136.6|2130.6|2140.1|2134.1|2143.1|2137.1|2131.5|2125.5|425
1683187200000|2023-05-04 08:00:00|2140.4|2134.4|2136.1|2130.1|2140.6|2134.6|2131.6|2125.6|274
1683190800000|2023-05-04 09:00:00|2135.9|2129.9|2130.9|2124.9|2138.4|2132.4|2130.9|2124.9|204
1683194400000|2023-05-04 10:00:00|2131.1|2125.1|2131.1|2125.1|2132.6|2126.6|2128.6|2122.6|209
1683198000000|2023-05-04 11:00:00|2131.4|2125.4|2135.4|2129.4|2135.4|2129.4|2123.8|2117.8|267
1683201600000|2023-05-04 12:00:00|2135.1|2129.1|2130.6|2124.6|2136.6|2130.6|2129.6|2123.6|348
1683205200000|2023-05-04 13:00:00|2130.4|2124.4|2119.9|2113.9|2131.6|2125.6|2116.6|2110.6|570
1683208800000|2023-05-04 14:00:00|2119.6|2113.6|2114.6|2108.6|2119.9|2113.9|2109.3|2103.3|591
1683212400000|2023-05-04 15:00:00|2114.4|2108.4|2106.9|2100.9|2117.1|2111.1|2102.4|2096.4|743
1683216000000|2023-05-04 16:00:00|2107.1|2101.1|2119.6|2113.6|2120.8|2114.8|2105.9|2099.9|159
1683219600000|2023-05-04 17:00:00|2119.5|2113.5|2132|2113.3|2132|2117.8|2116.4|2110.4|252
1683244800000|2023-05-05 00:00:00|2124.4|2118.4|2115.8|2109.8|2125|2119|2115.3|2109.3|69
1683248400000|2023-05-05 01:00:00|2116|2110|2116|2110|2122.3|2116.3|2114|2108|185
1683252000000|2023-05-05 02:00:00|2115.8|2109.8|2117.3|2111.3|2117.3|2111.3|2113.5|2107.5|74
1683255600000|2023-05-05 03:00:00|2117.5|2111.5|2119|2113|2123|2117|2117.5|2111.5|46
1683259200000|2023-05-05 04:00:00|2118.8|2112.8|2115.8|2109.8|2118.8|2112.8|2115.4|2109.4|12
1683262800000|2023-05-05 05:00:00|2116|2110|2121.8|2115.8|2125.9|2119.9|2116|2110|150
1683266400000|2023-05-05 06:00:00|2121.5|2115.5|2123.9|2117.9|2126.3|2120.3|2119.5|2113.5|194
1683270000000|2023-05-05 07:00:00|2123.6|2117.6|2129.9|2123.9|2135.9|2129.9|2117.6|2111.6|451
1683273600000|2023-05-05 08:00:00|2130.1|2124.1|2119.9|2113.9|2130.1|2124.1|2118.6|2112.6|407
1683277200000|2023-05-05 09:00:00|2120.1|2114.1|2114.9|2108.9|2121.9|2115.9|2114.9|2108.9|278
1683280800000|2023-05-05 10:00:00|2115.4|2109.4|2115.6|2109.6|2117.6|2111.6|2113.1|2107.1|243
1683284400000|2023-05-05 11:00:00|2115.4|2109.4|2118.9|2112.9|2122.6|2116.6|2115.4|2109.4|231
1683288000000|2023-05-05 12:00:00|2118.6|2112.6|2111.3|2105.3|2118.6|2112.6|2108.5|2102.5|434
1683291600000|2023-05-05 13:00:00|2111.5|2105.5|2122.3|2116.3|2122.5|2116.5|2108.8|2102.8|558
1683295200000|2023-05-05 14:00:00|2123|2117|2117.5|2111.5|2126.3|2120.3|2109.6|2103.6|540
1683298800000|2023-05-05 15:00:00|2117.8|2111.8|2122.3|2116.3|2123.5|2117.5|2114.5|2108.5|385
1683302400000|2023-05-05 16:00:00|2122.5|2116.5|2118.5|2112.5|2124.3|2118.3|2117.8|2111.8|221
1683306000000|2023-05-05 17:00:00|2118.6|2112.6|2121.5|2102.8|2125.3|2115.1|2117.9|2102|102
1683590400000|2023-05-09 00:00:00|2123.6|2117.6|2117.3|2111.3|2125.5|2119.5|2117.3|2111.3|42
1683594000000|2023-05-09 01:00:00|2117|2111|2110.3|2104.3|2117|2111|2110.3|2104.3|69
1683597600000|2023-05-09 02:00:00|2110.5|2104.5|2112.8|2106.8|2114.8|2108.8|2110.5|2104.5|45
1683601200000|2023-05-09 03:00:00|2112.5|2106.5|2115.5|2109.5|2115.5|2109.5|2112|2106|40
1683604800000|2023-05-09 04:00:00|2115.8|2109.8|2120.5|2114.5|2121|2115|2115.8|2109.8|38
1683608400000|2023-05-09 05:00:00|2120.8|2114.8|2114.5|2108.5|2120.8|2114.8|2111.5|2105.5|117
1683612000000|2023-05-09 06:00:00|2114.8|2108.8|2118.8|2112.8|2119.4|2113.4|2109.5|2103.5|256
1683615600000|2023-05-09 07:00:00|2118|2112|2123.1|2117.1|2125.8|2119.8|2117|2111|221
1683619200000|2023-05-09 08:00:00|2123.4|2117.4|2133.6|2127.6|2135.6|2129.6|2121.4|2115.4|253
1683622800000|2023-05-09 09:00:00|2133.4|2127.4|2132.6|2126.6|2135.9|2129.9|2130.9|2124.9|185
1683626400000|2023-05-09 10:00:00|2132.9|2126.9|2135.6|2129.6|2137.9|2131.9|2132.6|2126.6|92
1683630000000|2023-05-09 11:00:00|2135.9|2129.9|2129.1|2123.1|2137.1|2131.1|2127.3|2121.3|206
1683633600000|2023-05-09 12:00:00|2129.4|2123.4|2124.6|2118.6|2135.9|2129.9|2122.6|2116.6|324
1683637200000|2023-05-09 13:00:00|2124.8|2118.8|2128.1|2122.1|2129.6|2123.6|2122.4|2116.4|413
1683640800000|2023-05-09 14:00:00|2128.4|2122.4|2132.4|2126.4|2134.5|2128.5|2124.1|2118.1|341
1683644400000|2023-05-09 15:00:00|2132.1|2126.1|2138.6|2132.6|2142.1|2136.1|2127.4|2121.4|441
1683648000000|2023-05-09 16:00:00|2138.4|2132.4|2141.3|2135.3|2141.6|2135.6|2137.4|2131.4|101
1683651600000|2023-05-09 17:00:00|2141.4|2135.4|2148|2129.3|2148|2136.5|2140|2128.5|71
1683676800000|2023-05-10 00:00:00|2140.9|2134.9|2139.8|2133.8|2141|2135|2137.4|2131.4|28
1683680400000|2023-05-10 01:00:00|2139.3|2133.3|2131.8|2125.8|2142|2136|2131.8|2125.8|175
1683684000000|2023-05-10 02:00:00|2132.3|2126.3|2131.5|2125.5|2133.5|2127.5|2130.5|2124.5|87
1683687600000|2023-05-10 03:00:00|2131.3|2125.3|2131.8|2125.8|2132.8|2126.8|2131.3|2125.3|26
1683691200000|2023-05-10 04:00:00|2132|2126|2132.8|2126.8|2133|2127|2131.8|2125.8|26
1683694800000|2023-05-10 05:00:00|2132.5|2126.5|2127.3|2121.3|2132.5|2126.5|2127|2121|110
1683698400000|2023-05-10 06:00:00|2127|2121|2126.6|2120.6|2128.5|2122.5|2126|2120|124
1683702000000|2023-05-10 07:00:00|2126.9|2120.9|2129.1|2123.1|2132.9|2126.9|2125.9|2119.9|244
1683705600000|2023-05-10 08:00:00|2128.9|2122.9|2130.9|2124.9|2132.4|2126.4|2127.4|2121.4|314
1683709200000|2023-05-10 09:00:00|2131.4|2125.4|2131.9|2125.9|2132.6|2126.6|2130.1|2124.1|160
1683712800000|2023-05-10 10:00:00|2132.1|2126.1|2132.4|2126.4|2136.1|2130.1|2131.9|2125.9|170
1683716400000|2023-05-10 11:00:00|2132.6|2126.6|2137.6|2131.6|2139.4|2133.4|2131.9|2125.9|253
1683720000000|2023-05-10 12:00:00|2137.9|2131.9|2144.9|2138.9|2144.9|2138.9|2135.4|2129.4|441
1683723600000|2023-05-10 13:00:00|2145.1|2139.1|2138.1|2132.1|2147.3|2141.3|2136.1|2130.1|1302
1683727200000|2023-05-10 14:00:00|2138.4|2132.4|2143.9|2137.9|2146.1|2140.1|2138.4|2132.4|586
1683730800000|2023-05-10 15:00:00|2144.1|2138.1|2132.1|2126.1|2147.4|2141.4|2130.4|2124.4|353
1683734400000|2023-05-10 16:00:00|2132.4|2126.4|2131.5|2125.5|2135.9|2129.9|2130.4|2124.4|138
1683738000000|2023-05-10 17:00:00|2131.8|2125.8|2137.8|2119|2138.8|2126.8|2129.6|2118.5|156
1683763200000|2023-05-11 00:00:00|2138.3|2132.3|2135.5|2129.5|2139.4|2133.4|2135.5|2129.5|39
1683766800000|2023-05-11 01:00:00|2135.3|2129.3|2132.5|2126.5|2138.3|2132.3|2130.3|2124.3|192
1683770400000|2023-05-11 02:00:00|2132.3|2126.3|2131|2125|2133.8|2127.8|2129.8|2123.8|89
1683774000000|2023-05-11 03:00:00|2131.3|2125.3|2132|2126|2133|2127|2131|2125|107
1683777600000|2023-05-11 04:00:00|2132.3|2126.3|2130.3|2124.3|2132.3|2126.3|2130|2124|11
1683781200000|2023-05-11 05:00:00|2130.5|2124.5|2135|2129|2136.8|2130.8|2130.5|2124.5|155
1683784800000|2023-05-11 06:00:00|2134.8|2128.8|2125.8|2119.8|2135.3|2129.3|2124.5|2118.5|195
1683788400000|2023-05-11 07:00:00|2125.5|2119.5|2130|2124|2131.8|2125.8|2118.9|2112.9|316
1683792000000|2023-05-11 08:00:00|2130.3|2124.3|2127.3|2121.3|2131|2125|2123|2117|178
1683795600000|2023-05-11 09:00:00|2127.5|2121.5|2125.8|2119.8|2129.8|2123.8|2123.3|2117.3|163
1683799200000|2023-05-11 10:00:00|2126|2120|2123.8|2117.8|2127|2121|2123.8|2117.8|120
1683802800000|2023-05-11 11:00:00|2123.5|2117.5|2124.8|2118.8|2127.8|2121.8|2118.3|2112.3|227
1683806400000|2023-05-11 12:00:00|2124|2118|2128.5|2122.5|2140.3|2134.3|2122|2116|444
1683810000000|2023-05-11 13:00:00|2128.3|2122.3|2122|2116|2131.8|2125.8|2118.8|2112.8|728
1683813600000|2023-05-11 14:00:00|2122.3|2116.3|2116.8|2110.8|2125|2119|2114|2108|451
1683817200000|2023-05-11 15:00:00|2116.5|2110.5|2110.8|2104.8|2116.8|2110.8|2109|2103|376
1683820800000|2023-05-11 16:00:00|2111|2105|2111.9|2105.9|2113|2107|2109.8|2103.8|99
1683824400000|2023-05-11 17:00:00|2112.1|2106.1|2115.8|2097|2115.8|2106.4|2109.1|2097|46
1683849600000|2023-05-12 00:00:00|2110.1|2104.1|2114.5|2108.5|2115.4|2109.4|2110.1|2104.1|25
1683853200000|2023-05-12 01:00:00|2114.3|2108.3|2117.3|2111.3|2117.8|2111.8|2113.8|2107.8|79
1683856800000|2023-05-12 02:00:00|2117.5|2111.5|2116.5|2110.5|2117.5|2111.5|2114.8|2108.8|55
1683860400000|2023-05-12 03:00:00|2116.3|2110.3|2118.8|2112.8|2119|2113|2116.3|2110.3|31
1683864000000|2023-05-12 04:00:00|2118.5|2112.5|2117.5|2111.5|2118.5|2112.5|2117|2111|17
1683867600000|2023-05-12 05:00:00|2117.3|2111.3|2118.5|2112.5|2119.3|2113.3|2116.3|2110.3|62
1683871200000|2023-05-12 06:00:00|2118.3|2112.3|2106.8|2100.8|2118.3|2112.3|2106.5|2100.5|167
1683874800000|2023-05-12 07:00:00|2107|2101|2089.3|2083.3|2107|2101|2089|2083|352
1683878400000|2023-05-12 08:00:00|2089.8|2083.8|2098|2092|2101|2095|2087.8|2081.8|288
1683882000000|2023-05-12 09:00:00|2098.3|2092.3|2089|2083|2099|2093|2087|2081|242
1683885600000|2023-05-12 10:00:00|2089.3|2083.3|2080.4|2074.4|2090.8|2084.8|2078.3|2072.3|227
1683889200000|2023-05-12 11:00:00|2079.9|2073.9|2095.6|2089.6|2101.9|2095.9|2077.3|2071.3|448
1683892800000|2023-05-12 12:00:00|2095.4|2089.4|2085.6|2079.6|2096.6|2090.6|2081.1|2075.1|361
1683896400000|2023-05-12 13:00:00|2085.9|2079.9|2088.6|2082.6|2104.1|2098.1|2085.9|2079.9|770
1683900000000|2023-05-12 14:00:00|2088.4|2082.4|2081.6|2075.6|2089.6|2083.6|2080.3|2074.3|671
1683903600000|2023-05-12 15:00:00|2081.4|2075.4|2077.1|2071.1|2085.6|2079.6|2075.1|2069.1|387
1683907200000|2023-05-12 16:00:00|2076.9|2070.9|2076.6|2070.6|2078.4|2072.4|2075.4|2069.4|140
1683910800000|2023-05-12 17:00:00|2076.8|2070.8|2082.5|2063.8|2083.3|2071.6|2074.1|2062|76
1684108800000|2023-05-15 00:00:00|2077.9|2071.9|2080|2074|2080|2074|2074|2068|49
1684112400000|2023-05-15 01:00:00|2079.8|2073.8|2081.3|2075.3|2084.4|2078.4|2076.9|2070.9|163
1684116000000|2023-05-15 02:00:00|2081.5|2075.5|2080.3|2074.3|2083.3|2077.3|2079|2073|42
1684119600000|2023-05-15 03:00:00|2080|2074|2079.8|2073.8|2081.8|2075.8|2079|2073|52
1684123200000|2023-05-15 04:00:00|2079.5|2073.5|2079.3|2073.3|2081.8|2075.8|2079|2073|16
1684126800000|2023-05-15 05:00:00|2079.5|2073.5|2086.5|2080.5|2088|2082|2079.5|2073.5|132
1684130400000|2023-05-15 06:00:00|2086.3|2080.3|2086.9|2080.9|2091.3|2085.3|2083|2077|147
1684134000000|2023-05-15 07:00:00|2086.6|2080.6|2089.9|2083.9|2090.6|2084.6|2078.1|2072.1|218
1684137600000|2023-05-15 08:00:00|2090.1|2084.1|2092.6|2086.6|2095.9|2089.9|2089.1|2083.1|155
1684141200000|2023-05-15 09:00:00|2092.4|2086.4|2088.4|2082.4|2092.9|2086.9|2088.1|2082.1|82
1684144800000|2023-05-15 10:00:00|2088.6|2082.6|2088.4|2082.4|2095.1|2089.1|2088.4|2082.4|107
1684148400000|2023-05-15 11:00:00|2088.9|2082.9|2085.6|2079.6|2101|2095|2083|2077|295
1684152000000|2023-05-15 12:00:00|2085.9|2079.9|2082.6|2076.6|2091.1|2085.1|2076.6|2070.6|316
1684155600000|2023-05-15 13:00:00|2082.4|2076.4|2076.1|2070.1|2085.6|2079.6|2073.9|2067.9|372
1684159200000|2023-05-15 14:00:00|2075.9|2069.9|2076.1|2070.1|2077.4|2071.4|2071.4|2065.4|240
1684162800000|2023-05-15 15:00:00|2076.4|2070.4|2076.6|2070.6|2083.4|2077.4|2069.9|2063.9|284
1684166400000|2023-05-15 16:00:00|2076.9|2070.9|2079.4|2073.4|2082.6|2076.6|2075.6|2069.6|119
1684170000000|2023-05-15 17:00:00|2079.5|2073.5|2084.3|2065.5|2084.3|2074.9|2075.3|2065.5|55
1684195200000|2023-05-16 00:00:00|2080|2074|2077.3|2071.3|2081.5|2075.5|2077.3|2071.3|36
1684198800000|2023-05-16 01:00:00|2077.5|2071.5|2080.5|2074.5|2081.5|2075.5|2077.5|2071.5|87
1684202400000|2023-05-16 02:00:00|2080.3|2074.3|2077.8|2071.8|2080.3|2074.3|2074.8|2068.8|90
1684206000000|2023-05-16 03:00:00|2078|2072|2080|2074|2080|2074|2075.3|2069.3|56
1684209600000|2023-05-16 04:00:00|2079.8|2073.8|2077.5|2071.5|2079.8|2073.8|2077.5|2071.5|5
1684213200000|2023-05-16 05:00:00|2077.3|2071.3|2071.5|2065.5|2078.3|2072.3|2071.3|2065.3|87
1684216800000|2023-05-16 06:00:00|2071.8|2065.8|2074.4|2068.4|2077.3|2071.3|2071|2065|210
1684220400000|2023-05-16 07:00:00|2074.6|2068.6|2080.4|2074.4|2083.1|2077.1|2071.9|2065.9|341
1684224000000|2023-05-16 08:00:00|2080.1|2074.1|2075.9|2069.9|2082.6|2076.6|2074.4|2068.4|232
1684227600000|2023-05-16 09:00:00|2076.1|2070.1|2073.4|2067.4|2077.4|2071.4|2071.9|2065.9|131
1684231200000|2023-05-16 10:00:00|2073.6|2067.6|2070.4|2064.4|2076.9|2070.9|2070.4|2064.4|138
1684234800000|2023-05-16 11:00:00|2070.6|2064.6|2071.6|2065.6|2075.9|2069.9|2069.1|2063.1|237
1684238400000|2023-05-16 12:00:00|2071.9|2065.9|2064.9|2058.9|2073.4|2067.4|2064.6|2058.6|288
1684242000000|2023-05-16 13:00:00|2065.1|2059.1|2063.4|2057.4|2068.4|2062.4|2061.1|2055.1|519
1684245600000|2023-05-16 14:00:00|2062.9|2056.9|2053.4|2047.4|2064.1|2058.1|2051.1|2045.1|576
1684249200000|2023-05-16 15:00:00|2053.1|2047.1|2050.1|2044.1|2054.1|2048.1|2047.9|2041.9|432
1684252800000|2023-05-16 16:00:00|2049.9|2043.9|2049.8|2043.8|2050.6|2044.6|2047.9|2041.9|110
1684256400000|2023-05-16 17:00:00|2049.5|2043.5|2055.3|2036.5|2055.3|2044.1|2048.5|2036.5|48
1684281600000|2023-05-17 00:00:00|2049.5|2043.5|2049|2043|2049.5|2043.5|2046.8|2040.8|39
1684285200000|2023-05-17 01:00:00|2049.3|2043.3|2052|2046|2052|2046|2049.3|2043.3|122
1684288800000|2023-05-17 02:00:00|2051.8|2045.8|2056|2050|2056.8|2050.8|2051.8|2045.8|73
1684292400000|2023-05-17 03:00:00|2055.8|2049.8|2054.5|2048.5|2056|2050|2053.8|2047.8|21
1684296000000|2023-05-17 04:00:00|2054.3|2048.3|2054.3|2048.3|2054.3|2048.3|2054.3|2048.3|1
1684299600000|2023-05-17 05:00:00|2053|2047|2052|2046|2053|2047|2048|2042|110
1684303200000|2023-05-17 06:00:00|2051.8|2045.8|2050.4|2044.4|2054|2048|2046.5|2040.5|233
1684306800000|2023-05-17 07:00:00|2050.1|2044.1|2041.9|2035.9|2051.6|2045.6|2038.1|2032.1|290
1684310400000|2023-05-17 08:00:00|2042.1|2036.1|2053.9|2047.9|2066.4|2060.4|2038.1|2032.1|389
1684314000000|2023-05-17 09:00:00|2053.4|2047.4|2065.6|2059.6|2067.6|2061.6|2051.6|2045.6|308
1684317600000|2023-05-17 10:00:00|2065.9|2059.9|2051.4|2045.4|2066.4|2060.4|2050.9|2044.9|362
1684321200000|2023-05-17 11:00:00|2051.1|2045.1|2060.6|2054.6|2063.1|2057.1|2050.4|2044.4|288
1684324800000|2023-05-17 12:00:00|2060.9|2054.9|2057.6|2051.6|2061.6|2055.6|2051.9|2045.9|481
1684328400000|2023-05-17 13:00:00|2057.9|2051.9|2064.4|2058.4|2071.6|2065.6|2056.4|2050.4|536
1684332000000|2023-05-17 14:00:00|2064.6|2058.6|2061|2055|2076.1|2070.1|2058.6|2052.6|563
1684335600000|2023-05-17 15:00:00|2061.1|2055.1|2058.9|2052.9|2061.1|2055.1|2049.1|2043.1|486
1684339200000|2023-05-17 16:00:00|2057.9|2051.9|2053.9|2047.9|2059.1|2053.1|2053.3|2047.3|104
1684342800000|2023-05-17 17:00:00|2054.1|2048.1|2061|2042.3|2061|2048.9|2053|2042.3|41
1684368000000|2023-05-18 00:00:00|2060.9|2055|2057.6|2051.6|2062.5|2056.5|2057.6|2051.6|28
1684371600000|2023-05-18 01:00:00|2057.4|2051.4|2058.5|2052.5|2059|2053|2055.3|2049.3|81
1684375200000|2023-05-18 02:00:00|2058.3|2052.3|2058.8|2052.8|2060|2054|2058|2052|33
1684378800000|2023-05-18 03:00:00|2059.8|2053.8|2061|2055|2062.3|2056.3|2059.5|2053.5|35
1684382400000|2023-05-18 04:00:00|2060.8|2054.8|2061.8|2055.8|2061.8|2055.8|2059.5|2053.5|13
1684386000000|2023-05-18 05:00:00|2061.5|2055.5|2056.8|2050.8|2061.5|2055.5|2056.5|2050.5|82
1684389600000|2023-05-18 06:00:00|2056.5|2050.5|2060.9|2054.9|2061.4|2055.4|2051.8|2045.8|120
1684393200000|2023-05-18 07:00:00|2062.3|2056.3|2058.1|2052.1|2062.9|2056.9|2050.5|2044.5|385
1684396800000|2023-05-18 08:00:00|2057.9|2051.9|2048.4|2042.4|2057.9|2051.9|2048.4|2042.4|266
1684400400000|2023-05-18 09:00:00|2048.6|2042.6|2048.9|2042.9|2051.4|2045.4|2042.1|2036.1|198
1684404000000|2023-05-18 10:00:00|2049.1|2043.1|2052.4|2046.4|2054.8|2048.8|2047.4|2041.4|267
1684407600000|2023-05-18 11:00:00|2052.6|2046.6|2052.1|2046.1|2057.9|2051.9|2050.6|2044.6|353
1684411200000|2023-05-18 12:00:00|2052.4|2046.4|2042.9|2036.9|2057.3|2051.3|2041.6|2035.6|306
1684414800000|2023-05-18 13:00:00|2043.1|2037.1|2050.9|2044.9|2057.6|2051.6|2043.1|2037.1|607
1684418400000|2023-05-18 14:00:00|2051.1|2045.1|2059.1|2053.1|2065.1|2059.1|2051.1|2045.1|349
1684422000000|2023-05-18 15:00:00|2058.9|2052.9|2061.4|2055.4|2066.4|2060.4|2056.4|2050.4|369
1684425600000|2023-05-18 16:00:00|2061.6|2055.6|2066.5|2060.5|2067.3|2061.3|2059.4|2053.4|85
1684429200000|2023-05-18 17:00:00|2066.4|2060.4|2071|2052.3|2071|2061.1|2063.9|2051.8|74
1684454400000|2023-05-19 00:00:00|2062.1|2056.1|2061.5|2055.5|2062.5|2056.5|2061.1|2055.1|17
1684458000000|2023-05-19 01:00:00|2061.8|2055.8|2060.8|2054.8|2065.8|2059.8|2059.5|2053.5|207
1684461600000|2023-05-19 02:00:00|2060.5|2054.5|2067.5|2061.5|2067.8|2061.8|2059.8|2053.8|192
1684465200000|2023-05-19 03:00:00|2067.3|2061.3|2064.3|2058.3|2067.3|2061.3|2064.3|2058.3|35
1684468800000|2023-05-19 04:00:00|2064.5|2058.5|2066.3|2060.3|2066.3|2060.3|2064.5|2058.5|13
1684472400000|2023-05-19 05:00:00|2066|2060|2065.5|2059.5|2068|2062|2065.3|2059.3|115
1684476000000|2023-05-19 06:00:00|2065.3|2059.3|2070.6|2064.6|2074.5|2068.5|2065|2059|221
1684479600000|2023-05-19 07:00:00|2070.1|2064.1|2090.1|2084.1|2092.9|2086.9|2067.1|2061.1|437
1684483200000|2023-05-19 08:00:00|2089.9|2083.9|2086.9|2080.9|2092.4|2086.4|2084.5|2078.5|222
1684486800000|2023-05-19 09:00:00|2086.6|2080.6|2091.9|2085.9|2092.6|2086.6|2084.4|2078.4|225
1684490400000|2023-05-19 10:00:00|2091.6|2085.6|2091.6|2085.6|2091.9|2085.9|2087.9|2081.9|154
1684494000000|2023-05-19 11:00:00|2091.9|2085.9|2092.6|2086.6|2092.9|2086.9|2087.9|2081.9|225
1684497600000|2023-05-19 12:00:00|2092.9|2086.9|2096.9|2090.9|2100.9|2094.9|2091.4|2085.4|268
1684501200000|2023-05-19 13:00:00|2097.4|2091.4|2097.1|2091.1|2097.9|2091.9|2089.6|2083.6|634
1684504800000|2023-05-19 14:00:00|2097.4|2091.4|2091.6|2085.6|2101.9|2095.9|2088.1|2082.1|424
1684508400000|2023-05-19 15:00:00|2091.9|2085.9|2098.4|2092.4|2101.6|2095.6|2086.6|2080.6|326
1684512000000|2023-05-19 16:00:00|2098.1|2092.1|2097.1|2091.1|2098.4|2092.4|2094.4|2088.4|82
1684515600000|2023-05-19 17:00:00|2097.3|2091.3|2102|2083.3|2102.3|2091.3|2095.5|2083.3|55
1684713600000|2023-05-22 00:00:00|2093.6|2087.6|2095.8|2089.8|2096|2090|2092.3|2086.3|23
1684717200000|2023-05-22 01:00:00|2096|2090|2093.5|2087.5|2097|2091|2090.8|2084.8|219
1684720800000|2023-05-22 02:00:00|2093.3|2087.3|2091|2085|2095.3|2089.3|2089.5|2083.5|138
1684724400000|2023-05-22 03:00:00|2090.5|2084.5|2089|2083|2090.5|2084.5|2087.5|2081.5|50
1684728000000|2023-05-22 04:00:00|2088.8|2082.8|2088.8|2082.8|2089.8|2083.8|2088.5|2082.5|29
1684731600000|2023-05-22 05:00:00|2089|2083|2090.8|2084.8|2090.8|2084.8|2087.8|2081.8|59
1684735200000|2023-05-22 06:00:00|2090|2084|2091.9|2085.9|2097|2091|2090|2084|114
1684738800000|2023-05-22 07:00:00|2091.6|2085.6|2090.9|2084.9|2099.9|2093.9|2090.4|2084.4|281
1684742400000|2023-05-22 08:00:00|2091.1|2085.1|2097.1|2091.1|2098.1|2092.1|2088.6|2082.6|228
1684746000000|2023-05-22 09:00:00|2097.4|2091.4|2097.6|2091.6|2099.4|2093.4|2096.6|2090.6|110
1684749600000|2023-05-22 10:00:00|2097.9|2091.9|2094.1|2088.1|2098.6|2092.6|2092.9|2086.9|121
1684753200000|2023-05-22 11:00:00|2094.4|2088.4|2088.1|2082.1|2095.1|2089.1|2085.6|2079.6|212
1684756800000|2023-05-22 12:00:00|2088.4|2082.4|2087.9|2081.9|2092.1|2086.1|2085.4|2079.4|173
1684760400000|2023-05-22 13:00:00|2088.1|2082.1|2086.9|2080.9|2091.4|2085.4|2082.6|2076.6|434
1684764000000|2023-05-22 14:00:00|2087.1|2081.1|2081.9|2075.9|2088.9|2082.9|2081.6|2075.6|350
1684767600000|2023-05-22 15:00:00|2081.6|2075.6|2089.6|2083.6|2091.9|2085.9|2080.6|2074.6|410
1684771200000|2023-05-22 16:00:00|2089.4|2083.4|2091.6|2085.6|2093.6|2087.6|2087.9|2081.9|56
1684774800000|2023-05-22 17:00:00|2091.4|2085.4|2098.8|2080|2098.8|2085.6|2088.3|2077|61
1684800000000|2023-05-23 00:00:00|2091.4|2085.4|2088.3|2082.3|2091.4|2085.4|2087|2081|30
1684803600000|2023-05-23 01:00:00|2088.5|2082.5|2085.5|2079.5|2090.5|2084.5|2085.3|2079.3|252
1684807200000|2023-05-23 02:00:00|2085.8|2079.8|2086.5|2080.5|2086.8|2080.8|2084.3|2078.3|132
1684810800000|2023-05-23 03:00:00|2086.3|2080.3|2086|2080|2087|2081|2084|2078|151
1684814400000|2023-05-23 04:00:00|2085.8|2079.8|2085|2079|2085.8|2079.8|2085|2079|4
1684818000000|2023-05-23 05:00:00|2084.8|2078.8|2082|2076|2084.8|2078.8|2079.3|2073.3|95
1684821600000|2023-05-23 06:00:00|2081.8|2075.8|2076.4|2070.4|2084.5|2078.5|2076.4|2070.4|141
1684825200000|2023-05-23 07:00:00|2076.3|2070.3|2087.6|2081.6|2090.4|2084.4|2076.3|2070.3|269
1684828800000|2023-05-23 08:00:00|2087.4|2081.4|2084.6|2078.6|2088.4|2082.4|2083.4|2077.4|246
1684832400000|2023-05-23 09:00:00|2084.9|2078.9|2079.6|2073.6|2086.4|2080.4|2078.6|2072.6|152
1684836000000|2023-05-23 10:00:00|2079.4|2073.4|2077.6|2071.6|2080.4|2074.4|2075.6|2069.6|189
1684839600000|2023-05-23 11:00:00|2077.9|2071.9|2077.4|2071.4|2078.9|2072.9|2071.6|2065.6|233
1684843200000|2023-05-23 12:00:00|2077.1|2071.1|2084.9|2078.9|2087.6|2081.6|2074.5|2068.5|284
1684846800000|2023-05-23 13:00:00|2085.4|2079.4|2081.4|2075.4|2085.6|2079.6|2071.9|2065.9|630
1684850400000|2023-05-23 14:00:00|2081.6|2075.6|2081.4|2075.4|2085.6|2079.6|2075.5|2069.5|360
1684854000000|2023-05-23 15:00:00|2081.6|2075.6|2080.1|2074.1|2085.9|2079.9|2073.9|2067.9|403
1684857600000|2023-05-23 16:00:00|2080.4|2074.4|2081.9|2075.9|2083.4|2077.4|2077.6|2071.6|100
1684861200000|2023-05-23 17:00:00|2081.6|2075.6|2086.5|2067.8|2086.8|2075.6|2078.4|2067.8|53
1684886400000|2023-05-24 00:00:00|2078.3|2072.3|2075.5|2069.5|2080.4|2074.4|2075.5|2069.5|45
1684890000000|2023-05-24 01:00:00|2075.8|2069.8|2075.8|2069.8|2076.5|2070.5|2074|2068|101
1684893600000|2023-05-24 02:00:00|2075.5|2069.5|2074.3|2068.3|2076.5|2070.5|2072.8|2066.8|80
1684897200000|2023-05-24 03:00:00|2074|2068|2076.3|2070.3|2077|2071|2074|2068|73
1684900800000|2023-05-24 04:00:00|2076.5|2070.5|2076|2070|2077|2071|2075.8|2069.8|15
1684904400000|2023-05-24 05:00:00|2075.8|2069.8|2079.8|2073.8|2081.5|2075.5|2075.3|2069.3|97
1684908000000|2023-05-24 06:00:00|2080|2074|2074.8|2068.8|2080.5|2074.5|2074.5|2068.5|135
1684911600000|2023-05-24 07:00:00|2075|2069|2059.6|2053.6|2075.5|2069.5|2058.1|2052.1|328
1684915200000|2023-05-24 08:00:00|2060.6|2054.6|2063.4|2057.4|2066.4|2060.4|2055|2049|234
1684918800000|2023-05-24 09:00:00|2063.6|2057.6|2059.1|2053.1|2070.6|2064.6|2057.9|2051.9|185
1684922400000|2023-05-24 10:00:00|2058.9|2052.9|2055.1|2049.1|2060.1|2054.1|2051.6|2045.6|188
1684926000000|2023-05-24 11:00:00|2054.9|2048.9|2059.6|2053.6|2061.1|2055.1|2053.4|2047.4|196
1684929600000|2023-05-24 12:00:00|2059.4|2053.4|2059.9|2053.9|2064.1|2058.1|2056.6|2050.6|293
1684933200000|2023-05-24 13:00:00|2060.1|2054.1|2062.1|2056.1|2070.6|2064.6|2059.3|2053.3|593
1684936800000|2023-05-24 14:00:00|2062.4|2056.4|2054.1|2048.1|2062.6|2056.6|2053.6|2047.6|389
1684940400000|2023-05-24 15:00:00|2054.4|2048.4|2054.1|2048.1|2056.1|2050.1|2049.4|2043.4|391
1684944000000|2023-05-24 16:00:00|2053.9|2047.9|2054.8|2048.8|2055.4|2049.4|2049.6|2043.6|129
1684947600000|2023-05-24 17:00:00|2054.6|2048.6|2053.8|2035|2055.5|2048.6|2049.3|2035|37
1684972800000|2023-05-25 00:00:00|2048.9|2042.9|2053.5|2047.5|2054.9|2048.9|2048.8|2042.8|30
1684976400000|2023-05-25 01:00:00|2053.8|2047.8|2055|2049|2056.8|2050.8|2050.8|2044.8|154
1684980000000|2023-05-25 02:00:00|2055.3|2049.3|2057.5|2051.5|2059|2053|2053.3|2047.3|93
1684983600000|2023-05-25 03:00:00|2057.3|2051.3|2052.5|2046.5|2057.3|2051.3|2051.8|2045.8|38
1684987200000|2023-05-25 04:00:00|2052.3|2046.3|2052.3|2046.3|2052.5|2046.5|2051.8|2045.8|12
1684990800000|2023-05-25 05:00:00|2052|2046|2045.5|2039.5|2052|2046|2045.5|2039.5|116
1684994400000|2023-05-25 06:00:00|2045.3|2039.3|2050.9|2044.9|2056|2050|2042.5|2036.5|345
1684998000000|2023-05-25 07:00:00|2050.6|2044.6|2047.9|2041.9|2050.6|2044.6|2043.3|2037.3|238
1685001600000|2023-05-25 08:00:00|2048.1|2042.1|2041.6|2035.6|2049.6|2043.6|2039.4|2033.4|276
1685005200000|2023-05-25 09:00:00|2041.4|2035.4|2038.9|2032.9|2042.4|2036.4|2038.6|2032.6|173
1685008800000|2023-05-25 10:00:00|2038.6|2032.6|2033.4|2027.4|2038.6|2032.6|2033.1|2027.1|155
1685012400000|2023-05-25 11:00:00|2033.6|2027.6|2038.1|2032.1|2038.9|2032.9|2030.6|2024.6|207
1685016000000|2023-05-25 12:00:00|2037.9|2031.9|2038.9|2032.9|2040.4|2034.4|2030.6|2024.6|296
1685019600000|2023-05-25 13:00:00|2038.6|2032.6|2054.9|2048.9|2063|2057|2037.9|2031.9|1010
1685023200000|2023-05-25 14:00:00|2054.6|2048.6|2068.4|2062.4|2079.1|2073.1|2052.1|2046.1|1061
1685026800000|2023-05-25 15:00:00|2068.6|2062.6|2067.4|2061.4|2078.6|2072.6|2063.4|2057.4|461
1685030400000|2023-05-25 16:00:00|2067.6|2061.6|2066.1|2060.1|2067.9|2061.9|2064.6|2058.6|138
1685034000000|2023-05-25 17:00:00|2066|2060|2070.5|2051.8|2070.5|2060.8|2062.9|2048.3|65
1685059200000|2023-05-26 00:00:00|2062.1|2056.1|2060.5|2054.5|2062.8|2056.8|2059.3|2053.3|18
1685062800000|2023-05-26 01:00:00|2060.8|2054.8|2068.5|2062.5|2069.3|2063.3|2060.8|2054.8|94
1685066400000|2023-05-26 02:00:00|2068.8|2062.8|2068.3|2062.3|2071.3|2065.3|2067.4|2061.4|42
1685070000000|2023-05-26 03:00:00|2068.5|2062.5|2073.3|2067.3|2074.5|2068.5|2068.5|2062.5|131
1685073600000|2023-05-26 04:00:00|2073.5|2067.5|2074.3|2068.3|2074.3|2068.3|2072.8|2066.8|12
1685077200000|2023-05-26 05:00:00|2074|2068|2073.5|2067.5|2076.5|2070.5|2072.8|2066.8|69
1685080800000|2023-05-26 06:00:00|2073.3|2067.3|2078.8|2072.8|2078.8|2072.8|2073|2067|135
1685084400000|2023-05-26 07:00:00|2078.6|2072.6|2088.1|2082.1|2092.1|2086.1|2076.3|2070.3|208
1685088000000|2023-05-26 08:00:00|2088.4|2082.4|2074.4|2068.4|2090.9|2084.9|2074.1|2068.1|235
1685091600000|2023-05-26 09:00:00|2074.6|2068.6|2072.4|2066.4|2076.4|2070.4|2071.1|2065.1|129
1685095200000|2023-05-26 10:00:00|2072.1|2066.1|2070.1|2064.1|2074.9|2068.9|2069.6|2063.6|141
1685098800000|2023-05-26 11:00:00|2069.9|2063.9|2066.6|2060.6|2075.1|2069.1|2064.1|2058.1|238
1685102400000|2023-05-26 12:00:00|2066.4|2060.4|2065.9|2059.9|2072.3|2066.3|2064.4|2058.4|220
1685106000000|2023-05-26 13:00:00|2066.1|2060.1|2066.4|2060.4|2071.6|2065.6|2064.1|2058.1|349
1685109600000|2023-05-26 14:00:00|2066.6|2060.6|2076.6|2070.6|2077.1|2071.1|2066.4|2060.4|413
1685113200000|2023-05-26 15:00:00|2076.9|2070.9|2074.9|2068.9|2082.6|2076.6|2072.9|2066.9|447
1685116800000|2023-05-26 16:00:00|2075.6|2069.6|2077.5|2071.5|2079.1|2073.1|2073.4|2067.4|192
1685120400000|2023-05-26 17:00:00|2077.6|2071.6|2086|2067.3|2086|2073.8|2077.6|2067.3|27
1685404800000|2023-05-30 00:00:00|2074|2068|2071.8|2065.8|2075.3|2069.3|2068|2062|39
1685408400000|2023-05-30 01:00:00|2071|2065|2068|2062|2071.5|2065.5|2065.5|2059.5|99
1685412000000|2023-05-30 02:00:00|2068.5|2062.5|2065.8|2059.8|2069.3|2063.3|2065.5|2059.5|28
1685415600000|2023-05-30 03:00:00|2065.5|2059.5|2064.3|2058.3|2067.3|2061.3|2063.8|2057.8|79
1685419200000|2023-05-30 04:00:00|2064|2058|2066.5|2060.5|2066.5|2060.5|2064|2058|21
1685422800000|2023-05-30 05:00:00|2066.3|2060.3|2059.3|2053.3|2068.5|2062.5|2056.3|2050.3|106
1685426400000|2023-05-30 06:00:00|2059.5|2053.5|2057|2051|2061.3|2055.3|2056.5|2050.5|140
1685430000000|2023-05-30 07:00:00|2056.8|2050.8|2064.1|2058.1|2065.1|2059.1|2054.6|2048.6|238
1685433600000|2023-05-30 08:00:00|2064.4|2058.4|2054|2048|2064.6|2058.6|2053.6|2047.6|168
1685437200000|2023-05-30 09:00:00|2053.9|2047.9|2055.1|2049.1|2061.6|2055.6|2053.4|2047.4|151
1685440800000|2023-05-30 10:00:00|2055.4|2049.4|2059.6|2053.6|2061.8|2055.8|2053.4|2047.4|163
1685444400000|2023-05-30 11:00:00|2059.4|2053.4|2074.6|2068.6|2077.9|2071.9|2056.6|2050.6|367
1685448000000|2023-05-30 12:00:00|2074.4|2068.4|2075.4|2069.4|2079.4|2073.4|2072.1|2066.1|226
1685451600000|2023-05-30 13:00:00|2075.1|2069.1|2064.1|2058.1|2075.5|2069.5|2062.9|2056.9|359
1685455200000|2023-05-30 14:00:00|2063.9|2057.9|2060.1|2054.1|2066.4|2060.4|2060.1|2054.1|268
1685458800000|2023-05-30 15:00:00|2060.4|2054.4|2068.4|2062.4|2069.4|2063.4|2059.9|2053.9|242
1685462400000|2023-05-30 16:00:00|2067.9|2061.9|2070.4|2064.4|2070.6|2064.6|2066.6|2060.6|66
1685466000000|2023-05-30 17:00:00|2070.3|2064.3|2079.3|2060.5|2079.3|2064.9|2069.6|2058.5|30
1685491200000|2023-05-31 00:00:00|2069.6|2063.6|2071|2065|2072|2066|2068.6|2062.6|15
1685494800000|2023-05-31 01:00:00|2070.8|2064.8|2062.3|2056.3|2070.8|2064.8|2061.9|2055.9|276
1685498400000|2023-05-31 02:00:00|2062|2056|2060|2054|2067.3|2061.3|2059|2053|224
1685502000000|2023-05-31 03:00:00|2059.8|2053.8|2059|2053|2061.5|2055.5|2057.8|2051.8|52
1685505600000|2023-05-31 04:00:00|2058.8|2052.8|2060|2054|2062.5|2056.5|2058.8|2052.8|20
1685509200000|2023-05-31 05:00:00|2059.8|2053.8|2058.8|2052.8|2060|2054|2055.3|2049.3|124
1685512800000|2023-05-31 06:00:00|2059.5|2053.5|2054.5|2048.5|2061.5|2055.5|2053.8|2047.8|193
1685516400000|2023-05-31 07:00:00|2054.6|2048.6|2050.6|2044.6|2058.4|2052.4|2049.9|2043.9|285
1685520000000|2023-05-31 08:00:00|2050.4|2044.4|2047.4|2041.4|2053.1|2047.1|2042.1|2036.1|263
1685523600000|2023-05-31 09:00:00|2047.1|2041.1|2045.4|2039.4|2049.9|2043.9|2043.6|2037.6|142
1685527200000|2023-05-31 10:00:00|2045.1|2039.1|2041.4|2035.4|2045.1|2039.1|2037.6|2031.6|140
1685530800000|2023-05-31 11:00:00|2041.6|2035.6|2035.4|2029.4|2042.1|2036.1|2031.5|2025.5|260
1685534400000|2023-05-31 12:00:00|2035.1|2029.1|2029|2023|2035.1|2029.1|2024|2018|316
1685538000000|2023-05-31 13:00:00|2028.8|2022.8|2033.9|2027.9|2039.9|2033.9|2026.6|2020.6|587
1685541600000|2023-05-31 14:00:00|2032.9|2026.9|2020.4|2014.4|2032.9|2026.9|2019.4|2013.4|451
1685545200000|2023-05-31 15:00:00|2020.9|2014.9|2014.1|2008.1|2021.1|2015.1|2013.1|2007.1|399
1685548800000|2023-05-31 16:00:00|2014.4|2008.4|2016|2010|2016|2010|2010.9|2004.9|168
1685552400000|2023-05-31 17:00:00|2016.3|2010.3|2022.3|2003.5|2022.3|2011|2015.5|2003|67
1685577600000|2023-06-01 00:00:00|2019.1|2013.1|2018.8|2012.8|2020.8|2014.8|2015.3|2009.3|54
1685581200000|2023-06-01 01:00:00|2019|2013|2028.8|2022.8|2028.8|2022.8|2018.8|2012.8|203
1685584800000|2023-06-01 02:00:00|2028.5|2022.5|2033.5|2027.5|2034|2028|2026.5|2020.5|138
1685588400000|2023-06-01 03:00:00|2033.3|2027.3|2036.8|2030.8|2040.3|2034.3|2033.3|2027.3|56
1685592000000|2023-06-01 04:00:00|2037|2031|2036.3|2030.3|2037|2031|2036.3|2030.3|4
1685595600000|2023-06-01 05:00:00|2036.5|2030.5|2038.3|2032.3|2040.5|2034.5|2035.8|2029.8|68
1685599200000|2023-06-01 06:00:00|2038|2032|2027.6|2021.6|2038|2032|2026.8|2020.8|160
1685602800000|2023-06-01 07:00:00|2027.4|2021.4|2008.1|2002.1|2028.1|2022.1|2007.9|2001.9|515
1685606400000|2023-06-01 08:00:00|2007.9|2001.9|1991.9|1985.9|2009.4|2003.4|1988.4|1982.4|490
1685610000000|2023-06-01 09:00:00|1992.1|1986.1|2003.6|1997.6|2003.6|1997.6|1988.6|1982.6|354
1685613600000|2023-06-01 10:00:00|2003.9|1997.9|1998.4|1992.4|2006.4|2000.4|1996.9|1990.9|217
1685617200000|2023-06-01 11:00:00|1998.6|1992.6|1992.6|1986.6|2002.1|1996.1|1992.1|1986.1|282
1685620800000|2023-06-01 12:00:00|1992.4|1986.4|1993.9|1987.9|1994.5|1988.5|1979.4|1973.4|506
1685624400000|2023-06-01 13:00:00|1993.8|1987.8|2005.1|1999.1|2010.8|2004.8|1993.1|1987.1|823
1685628000000|2023-06-01 14:00:00|2005.4|1999.4|1993.4|1987.4|2008.6|2002.6|1991.4|1985.4|657
1685631600000|2023-06-01 15:00:00|1993.6|1987.6|2006.6|2000.6|2010.1|2004.1|1993.4|1987.4|441
1685635200000|2023-06-01 16:00:00|2006.4|2000.4|2005.8|1999.8|2009.4|2003.4|2004.9|1998.9|123
1685638800000|2023-06-01 17:00:00|2006|2000|2014|1995.3|2015.5|2004.3|2006|1994.8|59
1685664000000|2023-06-02 00:00:00|2003.1|1997.1|2005|1999|2005.8|1999.8|1999|1993|56
1685667600000|2023-06-02 01:00:00|2004.8|1998.8|2013|2007|2013.5|2007.5|1999.8|1993.8|130
1685671200000|2023-06-02 02:00:00|2012.8|2006.8|2017.3|2011.3|2018.5|2012.5|2011.5|2005.5|84
1685674800000|2023-06-02 03:00:00|2017|2011|2011.5|2005.5|2018.3|2012.3|2011.5|2005.5|54
1685678400000|2023-06-02 04:00:00|2011.3|2005.3|2010.3|2004.3|2011.3|2005.3|2008.3|2002.3|21
1685682000000|2023-06-02 05:00:00|2010|2004|2015.8|2009.8|2018.8|2012.8|2010|2004|117
1685685600000|2023-06-02 06:00:00|2015.5|2009.5|2016.6|2010.6|2019|2013|2012.5|2006.5|210
1685689200000|2023-06-02 07:00:00|2016.4|2010.4|2016.4|2010.4|2020|2014|2013.9|2007.9|337
1685692800000|2023-06-02 08:00:00|2016.6|2010.6|2025.4|2019.4|2027.1|2021.1|2015.4|2009.4|319
1685696400000|2023-06-02 09:00:00|2025.6|2019.6|2021.1|2015.1|2027.1|2021.1|2019.1|2013.1|193
1685700000000|2023-06-02 10:00:00|2020.9|2014.9|2010.4|2004.4|2026.1|2020.1|2009.6|2003.6|249
1685703600000|2023-06-02 11:00:00|2010.1|2004.1|2012.4|2006.4|2019.9|2013.9|2009.1|2003.1|270
1685707200000|2023-06-02 12:00:00|2012.1|2006.1|2014.6|2008.6|2022.1|2016.1|2011.4|2002.5|290
1685710800000|2023-06-02 13:00:00|2014.4|2008.4|2015.9|2009.9|2022.1|2016.1|2012.9|2006.9|418
1685714400000|2023-06-02 14:00:00|2016.1|2010.1|2029.4|2023.4|2029.9|2023.9|2015.9|2009.9|337
1685718000000|2023-06-02 15:00:00|2029.6|2023.6|2038.4|2032.4|2044.3|2038.3|2029.1|2023.1|459
1685721600000|2023-06-02 16:00:00|2038.1|2032.1|2036.5|2030.5|2039.9|2033.9|2036.5|2030.5|81
1685725200000|2023-06-02 17:00:00|2036.8|2030.8|2044|2025.3|2044|2033.3|2035.4|2024.8|64
1685923200000|2023-06-05 00:00:00|2035|2029|2039.8|2033.8|2041|2035|2035|2029|42
1685926800000|2023-06-05 01:00:00|2039.5|2033.5|2027.3|2021.3|2039.5|2033.5|2023|2017|175
1685930400000|2023-06-05 02:00:00|2027|2021|2026|2020|2028.5|2022.5|2026|2020|49
1685934000000|2023-06-05 03:00:00|2025.8|2019.8|2026.5|2020.5|2027|2021|2024.3|2018.3|44
1685937600000|2023-06-05 04:00:00|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2025.8|2019.8|3
1685941200000|2023-06-05 05:00:00|2026|2020|2026.3|2020.3|2029.5|2023.5|2022.3|2016.3|157
1685944800000|2023-06-05 06:00:00|2026|2020|2026.9|2020.9|2028|2022|2025|2019|124
1685948400000|2023-06-05 07:00:00|2027.1|2021.1|2036.4|2030.4|2038.6|2032.6|2025.8|2019.8|264
1685952000000|2023-06-05 08:00:00|2036.6|2030.6|2036.1|2030.1|2038.4|2032.4|2030.4|2024.4|387
1685955600000|2023-06-05 09:00:00|2035.9|2029.9|2039.4|2033.4|2040.4|2034.4|2035.1|2029.1|178
1685959200000|2023-06-05 10:00:00|2039.1|2033.1|2033.1|2027.1|2039.1|2033.1|2030.4|2024.4|176
1685404800000|2023-05-30 00:00:00|2074|2068|2071.8|2065.8|2075.3|2069.3|2068|2062|39
1685962800000|2023-06-05 11:00:00|2033.4|2027.4|2032.6|2026.6|2038.6|2032.6|2030.9|2024.9|188
1685966400000|2023-06-05 12:00:00|2032.9|2026.9|2033.4|2027.4|2038.9|2032.9|2031.9|2025.9|201
1685408400000|2023-05-30 01:00:00|2071|2065|2068|2062|2071.5|2065.5|2065.5|2059.5|99
1685970000000|2023-06-05 13:00:00|2033.1|2027.1|2028.6|2022.6|2033.1|2027.1|2024.4|2018.4|369
1685412000000|2023-05-30 02:00:00|2068.5|2062.5|2065.8|2059.8|2069.3|2063.3|2065.5|2059.5|28
1685973600000|2023-06-05 14:00:00|2029.6|2023.6|2024.1|2018.1|2032.9|2026.9|2023.4|2017.4|424
1685415600000|2023-05-30 03:00:00|2065.5|2059.5|2064.3|2058.3|2067.3|2061.3|2063.8|2057.8|79
1685977200000|2023-06-05 15:00:00|2024.4|2018.4|2032.4|2026.4|2035.1|2029.1|2022.4|2016.4|345
1685419200000|2023-05-30 04:00:00|2064|2058|2066.5|2060.5|2066.5|2060.5|2064|2058|21
1685980800000|2023-06-05 16:00:00|2032.1|2026.1|2033.1|2027.1|2034.6|2028.6|2031.6|2025.6|66
1685422800000|2023-05-30 05:00:00|2066.3|2060.3|2059.3|2053.3|2068.5|2062.5|2056.3|2050.3|106
1685984400000|2023-06-05 17:00:00|2033.3|2027.3|2042.3|2023.5|2042.3|2029.9|2033.3|2023|37
1685426400000|2023-05-30 06:00:00|2059.5|2053.5|2057|2051|2061.3|2055.3|2056.5|2050.5|140
1686009600000|2023-06-06 00:00:00|2034.9|2028.9|2031.8|2025.8|2035.1|2029.1|2030.9|2024.9|15
1685430000000|2023-05-30 07:00:00|2056.8|2050.8|2064.1|2058.1|2065.1|2059.1|2054.6|2048.6|238
1686013200000|2023-06-06 01:00:00|2031.5|2025.5|2029.3|2023.3|2034.4|2028.4|2029.3|2023.3|170
1685433600000|2023-05-30 08:00:00|2064.4|2058.4|2054|2048|2064.6|2058.6|2053.6|2047.6|168
1686016800000|2023-06-06 02:00:00|2029.8|2023.8|2033.5|2027.5|2036.3|2030.3|2029.8|2023.8|221
1685437200000|2023-05-30 09:00:00|2053.9|2047.9|2055.1|2049.1|2061.6|2055.6|2053.4|2047.4|151
1686020400000|2023-06-06 03:00:00|2033.3|2027.3|2036|2030|2037|2031|2031.3|2025.3|209
1685440800000|2023-05-30 10:00:00|2055.4|2049.4|2059.6|2053.6|2061.8|2055.8|2053.4|2047.4|163
1686024000000|2023-06-06 04:00:00|2035.8|2029.8|2040.8|2034.8|2040.8|2034.8|2035.5|2029.5|25
1685444400000|2023-05-30 11:00:00|2059.4|2053.4|2074.6|2068.6|2077.9|2071.9|2056.6|2050.6|367
1686027600000|2023-06-06 05:00:00|2041|2035|2036|2030|2051.5|2045.5|2036|2030|314
1685448000000|2023-05-30 12:00:00|2074.4|2068.4|2075.4|2069.4|2079.4|2073.4|2072.1|2066.1|226
1686031200000|2023-06-06 06:00:00|2036.3|2030.3|2037.9|2031.9|2038.8|2032.8|2035.5|2029.5|168
1685451600000|2023-05-30 13:00:00|2075.1|2069.1|2064.1|2058.1|2075.5|2069.5|2062.9|2056.9|359
1686034800000|2023-06-06 07:00:00|2037.6|2031.6|2035.4|2029.4|2041.4|2035.4|2030.4|2024.4|326
1685455200000|2023-05-30 14:00:00|2063.9|2057.9|2060.1|2054.1|2066.4|2060.4|2060.1|2054.1|268
1686038400000|2023-06-06 08:00:00|2035.6|2029.6|2032.9|2026.9|2036.6|2030.6|2030.6|2024.6|207
1685458800000|2023-05-30 15:00:00|2060.4|2054.4|2068.4|2062.4|2069.4|2063.4|2059.9|2053.9|242
1686042000000|2023-06-06 09:00:00|2032.6|2026.6|2034.4|2028.4|2037.9|2031.9|2032.1|2026.1|171
1685462400000|2023-05-30 16:00:00|2067.9|2061.9|2070.4|2064.4|2070.6|2064.6|2066.6|2060.6|66
1686045600000|2023-06-06 10:00:00|2034.1|2028.1|2027.4|2021.4|2034.9|2028.9|2025.9|2019.9|156
1685466000000|2023-05-30 17:00:00|2070.3|2064.3|2079.3|2060.5|2079.3|2064.9|2069.6|2058.5|30
1686049200000|2023-06-06 11:00:00|2027.1|2021.1|2030.4|2024.4|2034.9|2028.9|2020.3|2014.3|266
1685491200000|2023-05-31 00:00:00|2069.6|2063.6|2071|2065|2072|2066|2068.6|2062.6|15
1686052800000|2023-06-06 12:00:00|2030.1|2024.1|2029.1|2023.1|2039.5|2033.5|2026.9|2020.9|320
1685494800000|2023-05-31 01:00:00|2070.8|2064.8|2062.3|2056.3|2070.8|2064.8|2061.9|2055.9|276
1686056400000|2023-06-06 13:00:00|2028.9|2022.9|2028.6|2022.6|2038.4|2032.4|2024.6|2018.6|345
1685498400000|2023-05-31 02:00:00|2062|2056|2060|2054|2067.3|2061.3|2059|2053|224
1686060000000|2023-06-06 14:00:00|2028.9|2022.9|2028.9|2022.9|2034.4|2028.4|2026.9|2020.9|250
1685502000000|2023-05-31 03:00:00|2059.8|2053.8|2059|2053|2061.5|2055.5|2057.8|2051.8|52
1686063600000|2023-06-06 15:00:00|2028.6|2022.6|2034.6|2028.6|2035.4|2029.4|2026.1|2020.1|240
1685505600000|2023-05-31 04:00:00|2058.8|2052.8|2060|2054|2062.5|2056.5|2058.8|2052.8|20
1686067200000|2023-06-06 16:00:00|2034.9|2028.9|2035.4|2029.4|2036.5|2030.5|2032.9|2026.9|52
1685509200000|2023-05-31 05:00:00|2059.8|2053.8|2058.8|2052.8|2060|2054|2055.3|2049.3|124
1686070800000|2023-06-06 17:00:00|2035.6|2029.6|2047.3|2028.5|2047.8|2034.6|2035.6|2026.3|54
1685512800000|2023-05-31 06:00:00|2059.5|2053.5|2054.5|2048.5|2061.5|2055.5|2053.8|2047.8|193
1686096000000|2023-06-07 00:00:00|2043|2037|2041.5|2035.5|2043|2037|2040.3|2034.3|14
1685516400000|2023-05-31 07:00:00|2054.6|2048.6|2050.6|2044.6|2058.4|2052.4|2049.9|2043.9|285
1686099600000|2023-06-07 01:00:00|2041.3|2035.3|2039|2033|2041.6|2035.6|2038.3|2032.3|78
1685520000000|2023-05-31 08:00:00|2050.4|2044.4|2047.4|2041.4|2053.1|2047.1|2042.1|2036.1|263
1686103200000|2023-06-07 02:00:00|2038.8|2032.8|2040.5|2034.5|2040.8|2034.8|2038|2032|23
1685523600000|2023-05-31 09:00:00|2047.1|2041.1|2045.4|2039.4|2049.9|2043.9|2043.6|2037.6|142
1686106800000|2023-06-07 03:00:00|2040.3|2034.3|2038.3|2032.3|2040.3|2034.3|2036.8|2030.8|36
1685527200000|2023-05-31 10:00:00|2045.1|2039.1|2041.4|2035.4|2045.1|2039.1|2037.6|2031.6|140
1686110400000|2023-06-07 04:00:00|2038.5|2032.5|2039.3|2033.3|2039.5|2033.5|2038.5|2032.5|7
1685530800000|2023-05-31 11:00:00|2041.6|2035.6|2035.4|2029.4|2042.1|2036.1|2031.5|2025.5|260
1686114000000|2023-06-07 05:00:00|2039.5|2033.5|2039.8|2033.8|2041|2035|2038.8|2032.8|53
1685534400000|2023-05-31 12:00:00|2035.1|2029.1|2029|2023|2035.1|2029.1|2024|2018|316
1686117600000|2023-06-07 06:00:00|2040|2034|2035.1|2029.1|2042.9|2036.9|2031.9|2025.9|110
1685538000000|2023-05-31 13:00:00|2028.8|2022.8|2033.9|2027.9|2039.9|2033.9|2026.6|2020.6|587
1686121200000|2023-06-07 07:00:00|2034.9|2028.9|2038.6|2032.6|2042.1|2036.1|2030.9|2024.9|186
1685541600000|2023-05-31 14:00:00|2032.9|2026.9|2020.4|2014.4|2032.9|2026.9|2019.4|2013.4|451
1686124800000|2023-06-07 08:00:00|2038.9|2032.9|2041.4|2035.4|2050.6|2044.6|2038.9|2032.9|282
1685545200000|2023-05-31 15:00:00|2020.9|2014.9|2014.1|2008.1|2021.1|2015.1|2013.1|2007.1|399
1686128400000|2023-06-07 09:00:00|2041.1|2035.1|2039.4|2033.4|2043.9|2037.9|2038.9|2032.9|85
1685548800000|2023-05-31 16:00:00|2014.4|2008.4|2016|2010|2016|2010|2010.9|2004.9|168
1686132000000|2023-06-07 10:00:00|2039.1|2033.1|2037.1|2031.1|2042.4|2036.4|2036.1|2030.1|118
1685552400000|2023-05-31 17:00:00|2016.3|2010.3|2022.3|2003.5|2022.3|2011|2015.5|2003|67
1686135600000|2023-06-07 11:00:00|2037.4|2031.4|2047.4|2041.4|2047.6|2041.6|2037.4|2031.4|224
1685577600000|2023-06-01 00:00:00|2019.1|2013.1|2018.8|2012.8|2020.8|2014.8|2015.3|2009.3|54
1686139200000|2023-06-07 12:00:00|2047.1|2041.1|2046.4|2040.4|2047.4|2041.4|2043.9|2037.9|139
1685581200000|2023-06-01 01:00:00|2019|2013|2028.8|2022.8|2028.8|2022.8|2018.8|2012.8|203
1686142800000|2023-06-07 13:00:00|2046.1|2040.1|2049.1|2043.1|2049.6|2043.6|2041.9|2035.9|300
1685584800000|2023-06-01 02:00:00|2028.5|2022.5|2033.5|2027.5|2034|2028|2026.5|2020.5|138
1686146400000|2023-06-07 14:00:00|2048.1|2042.1|2046.3|2040.3|2049.4|2043.4|2041.6|2035.6|321
1685588400000|2023-06-01 03:00:00|2033.3|2027.3|2036.8|2030.8|2040.3|2034.3|2033.3|2027.3|56
1686150000000|2023-06-07 15:00:00|2046.1|2040.1|2040.9|2034.9|2049.4|2043.4|2039.1|2033.1|247
1685592000000|2023-06-01 04:00:00|2037|2031|2036.3|2030.3|2037|2031|2036.3|2030.3|4
1686153600000|2023-06-07 16:00:00|2041.1|2035.1|2042.5|2036.5|2043.4|2037.4|2039.6|2033.6|99
1685595600000|2023-06-01 05:00:00|2036.5|2030.5|2038.3|2032.3|2040.5|2034.5|2035.8|2029.8|68
1686157200000|2023-06-07 17:00:00|2042.3|2036.3|2048.3|2029.5|2048.3|2036.5|2038.9|2027.3|41
1685599200000|2023-06-01 06:00:00|2038|2032|2027.6|2021.6|2038|2032|2026.8|2020.8|160
1686182400000|2023-06-08 00:00:00|2043.4|2037.4|2042.9|2036.9|2043.6|2037.6|2041.8|2035.8|20
1685602800000|2023-06-01 07:00:00|2027.4|2021.4|2008.1|2002.1|2028.1|2022.1|2007.9|2001.9|515
1686186000000|2023-06-08 01:00:00|2042.6|2036.6|2035.3|2029.3|2042.6|2036.6|2034.3|2028.3|76
1685606400000|2023-06-01 08:00:00|2007.9|2001.9|1991.9|1985.9|2009.4|2003.4|1988.4|1982.4|490
1686189600000|2023-06-08 02:00:00|2035.5|2029.5|2036.5|2030.5|2037|2031|2035.3|2029.3|17
1685610000000|2023-06-01 09:00:00|1992.1|1986.1|2003.6|1997.6|2003.6|1997.6|1988.6|1982.6|354
1686193200000|2023-06-08 03:00:00|2036.3|2030.3|2035|2029|2036.3|2030.3|2034.9|2028.9|3
1685613600000|2023-06-01 10:00:00|2003.9|1997.9|1998.4|1992.4|2006.4|2000.4|1996.9|1990.9|217
1686196800000|2023-06-08 04:00:00|2035.8|2029.8|2038.3|2032.3|2038.3|2032.3|2035.5|2029.5|11
1685617200000|2023-06-01 11:00:00|1998.6|1992.6|1992.6|1986.6|2002.1|1996.1|1992.1|1986.1|282
1686200400000|2023-06-08 05:00:00|2038|2032|2035.8|2029.8|2038|2032|2034.5|2028.5|100
1686204000000|2023-06-08 06:00:00|2035.5|2029.5|2035.4|2029.4|2037.8|2031.8|2034.3|2028.3|85
1686207600000|2023-06-08 07:00:00|2035.1|2029.1|2029.1|2023.1|2038|2032|2028.1|2022.1|322
1686211200000|2023-06-08 08:00:00|2028.9|2022.9|2028.9|2022.9|2030.1|2024.1|2017.1|2011.1|247
1686214800000|2023-06-08 09:00:00|2028.1|2022.1|2031.4|2025.4|2035.1|2029.1|2025.9|2019.9|163
1685620800000|2023-06-01 12:00:00|1992.4|1986.4|1993.9|1987.9|1994.5|1988.5|1979.4|1973.4|506
1686218400000|2023-06-08 10:00:00|2031.6|2025.6|2028.1|2022.1|2033.4|2027.4|2027.1|2021.1|124
1685624400000|2023-06-01 13:00:00|1993.8|1987.8|2005.1|1999.1|2010.8|2004.8|1993.1|1987.1|823
1686222000000|2023-06-08 11:00:00|2028.6|2022.6|2027.1|2021.1|2029.6|2023.6|2022.9|2016.9|230
1685628000000|2023-06-01 14:00:00|2005.4|1999.4|1993.4|1987.4|2008.6|2002.6|1991.4|1985.4|657
1686225600000|2023-06-08 12:00:00|2027.4|2021.4|2031.4|2025.4|2034.4|2028.4|2021.4|2015.4|298
1685631600000|2023-06-01 15:00:00|1993.6|1987.6|2006.6|2000.6|2010.1|2004.1|1993.4|1987.4|441
1686229200000|2023-06-08 13:00:00|2031.1|2025.1|2043.4|2037.4|2044.6|2038.6|2031.1|2025.1|278
1685635200000|2023-06-01 16:00:00|2006.4|2000.4|2005.8|1999.8|2009.4|2003.4|2004.9|1998.9|123
1686232800000|2023-06-08 14:00:00|2043.1|2037.1|2042.9|2036.9|2050.6|2044.6|2039.6|2033.6|373
1685638800000|2023-06-01 17:00:00|2006|2000|2014|1995.3|2015.5|2004.3|2006|1994.8|59
1686236400000|2023-06-08 15:00:00|2043.1|2037.1|2044.6|2038.6|2047.4|2041.4|2038.6|2032.6|296
1685664000000|2023-06-02 00:00:00|2003.1|1997.1|2005|1999|2005.8|1999.8|1999|1993|56
1686240000000|2023-06-08 16:00:00|2044.9|2038.9|2046.9|2040.9|2047.8|2041.8|2043.4|2037.4|73
1685667600000|2023-06-02 01:00:00|2004.8|1998.8|2013|2007|2013.5|2007.5|1999.8|1993.8|130
1686243600000|2023-06-08 17:00:00|2046.5|2040.5|2056.3|2037.5|2056.8|2043.8|2046.5|2037.3|30
1685671200000|2023-06-02 02:00:00|2012.8|2006.8|2017.3|2011.3|2018.5|2012.5|2011.5|2005.5|84
1686268800000|2023-06-09 00:00:00|2044.5|2038.5|2046.3|2040.3|2046.8|2040.8|2044.4|2038.4|27
1685674800000|2023-06-02 03:00:00|2017|2011|2011.5|2005.5|2018.3|2012.3|2011.5|2005.5|54
1686272400000|2023-06-09 01:00:00|2046.5|2040.5|2045.3|2039.3|2047.8|2041.8|2045|2039|58
1685678400000|2023-06-02 04:00:00|2011.3|2005.3|2010.3|2004.3|2011.3|2005.3|2008.3|2002.3|21
1686276000000|2023-06-09 02:00:00|2045.5|2039.5|2046.3|2040.3|2048|2042|2045.3|2039.3|30
1685682000000|2023-06-02 05:00:00|2010|2004|2015.8|2009.8|2018.8|2012.8|2010|2004|117
1686279600000|2023-06-09 03:00:00|2046.5|2040.5|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|10
1685685600000|2023-06-02 06:00:00|2015.5|2009.5|2016.6|2010.6|2019|2013|2012.5|2006.5|210
1686283200000|2023-06-09 04:00:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1685689200000|2023-06-02 07:00:00|2016.4|2010.4|2016.4|2010.4|2020|2014|2013.9|2007.9|337
1686286800000|2023-06-09 05:00:00|2045.8|2039.8|2046.3|2040.3|2047.5|2041.5|2042.1|2036.1|80
1685692800000|2023-06-02 08:00:00|2016.6|2010.6|2025.4|2019.4|2027.1|2021.1|2015.4|2009.4|319
1686290400000|2023-06-09 06:00:00|2046|2040|2045.4|2039.4|2048.9|2042.9|2044.3|2038.3|108
1685696400000|2023-06-02 09:00:00|2025.6|2019.6|2021.1|2015.1|2027.1|2021.1|2019.1|2013.1|193
1686294000000|2023-06-09 07:00:00|2045.6|2039.6|2058.9|2052.9|2060.6|2054.6|2045.6|2039.6|268
1685700000000|2023-06-02 10:00:00|2020.9|2014.9|2010.4|2004.4|2026.1|2020.1|2009.6|2003.6|249
1686297600000|2023-06-09 08:00:00|2058.6|2052.6|2056.4|2050.4|2062.1|2056.1|2056.4|2050.4|145
1686301200000|2023-06-09 09:00:00|2056.6|2050.6|2054.4|2048.4|2057.9|2051.9|2053.6|2047.6|155
1686304800000|2023-06-09 10:00:00|2054.6|2048.6|2055.1|2049.1|2060.4|2054.4|2053.4|2047.4|178
1686308400000|2023-06-09 11:00:00|2055.4|2049.4|2050.9|2044.9|2056.6|2050.6|2050.6|2044.6|394
1686312000000|2023-06-09 12:00:00|2050.6|2044.6|2048.4|2042.4|2057.9|2051.9|2044.6|2038.6|486
1686315600000|2023-06-09 13:00:00|2048.1|2042.1|2045.4|2039.4|2050.4|2044.4|2043.1|2037.1|570
1686319200000|2023-06-09 14:00:00|2045.6|2039.6|2050.4|2044.4|2054.1|2048.1|2044.6|2038.6|448
1686322800000|2023-06-09 15:00:00|2050.6|2044.6|2058.4|2052.4|2062.4|2056.4|2050.4|2044.4|334
1686326400000|2023-06-09 16:00:00|2058.1|2052.1|2058.8|2052.8|2059.9|2053.9|2056.1|2050.1|139
1686330000000|2023-06-09 17:00:00|2058.5|2052.5|2064.8|2046|2065.5|2052.5|2057|2045.5|26
1686528000000|2023-06-12 00:00:00|2057|2051|2058|2052|2058.3|2052.3|2055.6|2049.6|17
1686531600000|2023-06-12 01:00:00|2057.8|2051.8|2055.3|2049.3|2058|2052|2055|2049|197
1685703600000|2023-06-02 11:00:00|2010.1|2004.1|2012.4|2006.4|2019.9|2013.9|2009.1|2003.1|270
1686535200000|2023-06-12 02:00:00|2055.5|2049.5|2052.3|2046.3|2056|2050|2051|2045|166
1685707200000|2023-06-02 12:00:00|2012.1|2006.1|2014.6|2008.6|2022.1|2016.1|2011.4|2002.5|290
1686538800000|2023-06-12 03:00:00|2052.5|2046.5|2053.8|2047.8|2053.8|2047.8|2052.5|2046.5|144
1685710800000|2023-06-02 13:00:00|2014.4|2008.4|2015.9|2009.9|2022.1|2016.1|2012.9|2006.9|418
1686542400000|2023-06-12 04:00:00|2053.5|2047.5|2053.5|2047.5|2053.8|2047.8|2052.5|2046.5|10
1685714400000|2023-06-02 14:00:00|2016.1|2010.1|2029.4|2023.4|2029.9|2023.9|2015.9|2009.9|337
1686546000000|2023-06-12 05:00:00|2053.8|2047.8|2060|2054|2061.5|2055.5|2053.8|2047.8|235
1685718000000|2023-06-02 15:00:00|2029.6|2023.6|2038.4|2032.4|2044.3|2038.3|2029.1|2023.1|459
1686549600000|2023-06-12 06:00:00|2060.3|2054.3|2061.1|2055.1|2064.3|2058.3|2058.5|2052.5|143
1685721600000|2023-06-02 16:00:00|2038.1|2032.1|2036.5|2030.5|2039.9|2033.9|2036.5|2030.5|81
1686553200000|2023-06-12 07:00:00|2060.9|2054.9|2074.1|2068.1|2075.1|2069.1|2059.1|2053.1|337
1685725200000|2023-06-02 17:00:00|2036.8|2030.8|2044|2025.3|2044|2033.3|2035.4|2024.8|64
1686556800000|2023-06-12 08:00:00|2074.4|2068.4|2076.6|2070.6|2082.9|2076.9|2074.4|2068.4|213
1685923200000|2023-06-05 00:00:00|2035|2029|2039.8|2033.8|2041|2035|2035|2029|42
1686560400000|2023-06-12 09:00:00|2076.9|2070.9|2081.4|2075.4|2082.4|2076.4|2076.9|2070.9|116
1685926800000|2023-06-05 01:00:00|2039.5|2033.5|2027.3|2021.3|2039.5|2033.5|2023|2017|175
1686564000000|2023-06-12 10:00:00|2081.1|2075.1|2078.6|2072.6|2082.6|2076.6|2077.1|2071.1|157
1685930400000|2023-06-05 02:00:00|2027|2021|2026|2020|2028.5|2022.5|2026|2020|49
1686567600000|2023-06-12 11:00:00|2078.4|2072.4|2077.1|2071.1|2081.9|2075.9|2075.8|2069.8|231
1685934000000|2023-06-05 03:00:00|2025.8|2019.8|2026.5|2020.5|2027|2021|2024.3|2018.3|44
1686571200000|2023-06-12 12:00:00|2077.4|2071.4|2076.6|2070.6|2082.4|2076.4|2076.1|2070.1|241
1685937600000|2023-06-05 04:00:00|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2025.8|2019.8|3
1686574800000|2023-06-12 13:00:00|2076.4|2070.4|2069.4|2063.4|2077.8|2071.8|2064.4|2058.4|807
1685941200000|2023-06-05 05:00:00|2026|2020|2026.3|2020.3|2029.5|2023.5|2022.3|2016.3|157
1686578400000|2023-06-12 14:00:00|2069.6|2063.6|2068.9|2062.9|2073.4|2067.4|2067.4|2061.4|404
1685944800000|2023-06-05 06:00:00|2026|2020|2026.9|2020.9|2028|2022|2025|2019|124
1686582000000|2023-06-12 15:00:00|2069.1|2063.1|2070.4|2064.4|2078.1|2072.1|2068.6|2062.6|488
1685948400000|2023-06-05 07:00:00|2027.1|2021.1|2036.4|2030.4|2038.6|2032.6|2025.8|2019.8|264
1686585600000|2023-06-12 16:00:00|2070.1|2064.1|2072.9|2066.9|2074.8|2068.8|2069.4|2063.4|72
1685952000000|2023-06-05 08:00:00|2036.6|2030.6|2036.1|2030.1|2038.4|2032.4|2030.4|2024.4|387
1686589200000|2023-06-12 17:00:00|2072.8|2066.8|2076.8|2058|2076.8|2066.8|2069.8|2058|29
1685955600000|2023-06-05 09:00:00|2035.9|2029.9|2039.4|2033.4|2040.4|2034.4|2035.1|2029.1|178
1686614400000|2023-06-13 00:00:00|2070.4|2064.4|2069.4|2063.4|2072|2066|2069.4|2063.4|11
1685959200000|2023-06-05 10:00:00|2039.1|2033.1|2033.1|2027.1|2039.1|2033.1|2030.4|2024.4|176
1686618000000|2023-06-13 01:00:00|2069.5|2063.5|2064.5|2058.5|2071.5|2065.5|2063|2057|207
1685962800000|2023-06-05 11:00:00|2033.4|2027.4|2032.6|2026.6|2038.6|2032.6|2030.9|2024.9|188
1686621600000|2023-06-13 02:00:00|2064.3|2058.3|2065.8|2059.8|2066.3|2060.3|2064|2058|53
1685966400000|2023-06-05 12:00:00|2032.9|2026.9|2033.4|2027.4|2038.9|2032.9|2031.9|2025.9|201
1686625200000|2023-06-13 03:00:00|2065.5|2059.5|2066.5|2060.5|2066.5|2060.5|2064.5|2058.5|10
1685970000000|2023-06-05 13:00:00|2033.1|2027.1|2028.6|2022.6|2033.1|2027.1|2024.4|2018.4|369
1686628800000|2023-06-13 04:00:00|2066.8|2060.8|2066.8|2060.8|2067|2061|2066.8|2060.8|3
1685973600000|2023-06-05 14:00:00|2029.6|2023.6|2024.1|2018.1|2032.9|2026.9|2023.4|2017.4|424
1686632400000|2023-06-13 05:00:00|2067|2061|2066.5|2060.5|2068.8|2062.8|2063.5|2057.5|95
1685977200000|2023-06-05 15:00:00|2024.4|2018.4|2032.4|2026.4|2035.1|2029.1|2022.4|2016.4|345
1686636000000|2023-06-13 06:00:00|2066.8|2060.8|2063.1|2057.1|2070.5|2064.5|2059.8|2053.8|292
1685980800000|2023-06-05 16:00:00|2032.1|2026.1|2033.1|2027.1|2034.6|2028.6|2031.6|2025.6|66
1686639600000|2023-06-13 07:00:00|2063.4|2057.4|2074.6|2068.6|2078.9|2072.9|2063.4|2057.4|267
1685984400000|2023-06-05 17:00:00|2033.3|2027.3|2042.3|2023.5|2042.3|2029.9|2033.3|2023|37
1686643200000|2023-06-13 08:00:00|2074.4|2068.4|2066.9|2060.9|2075.4|2069.4|2062.1|2056.1|270
1686009600000|2023-06-06 00:00:00|2034.9|2028.9|2031.8|2025.8|2035.1|2029.1|2030.9|2024.9|15
1686646800000|2023-06-13 09:00:00|2067.1|2061.1|2068.9|2062.9|2075.6|2069.6|2065.8|2059.8|197
1686013200000|2023-06-06 01:00:00|2031.5|2025.5|2029.3|2023.3|2034.4|2028.4|2029.3|2023.3|170
1686650400000|2023-06-13 10:00:00|2068.6|2062.6|2070.6|2064.6|2071.1|2065.1|2062.8|2056.8|149
1686016800000|2023-06-06 02:00:00|2029.8|2023.8|2033.5|2027.5|2036.3|2030.3|2029.8|2023.8|221
1686654000000|2023-06-13 11:00:00|2070.9|2064.9|2078.9|2072.9|2079.6|2073.6|2070.6|2064.6|206
1686020400000|2023-06-06 03:00:00|2033.3|2027.3|2036|2030|2037|2031|2031.3|2025.3|209
1686657600000|2023-06-13 12:00:00|2078.6|2072.6|2078.5|2072.5|2088.6|2082.6|2077.1|2071.1|346
1686661200000|2023-06-13 13:00:00|2078.3|2072.3|2073.8|2067.8|2081.8|2075.8|2073.3|2067.3|470
1686024000000|2023-06-06 04:00:00|2035.8|2029.8|2040.8|2034.8|2040.8|2034.8|2035.5|2029.5|25
1686664800000|2023-06-13 14:00:00|2073.5|2067.5|2081|2075|2081.5|2075.5|2070.5|2064.5|414
1686027600000|2023-06-06 05:00:00|2041|2035|2036|2030|2051.5|2045.5|2036|2030|314
1686668400000|2023-06-13 15:00:00|2081.3|2075.3|2082.6|2076.6|2085.9|2079.9|2079.4|2073.4|411
1686031200000|2023-06-06 06:00:00|2036.3|2030.3|2037.9|2031.9|2038.8|2032.8|2035.5|2029.5|168
1686672000000|2023-06-13 16:00:00|2082.4|2076.4|2084.6|2078.6|2085.5|2079.5|2082.1|2076.1|69
1686034800000|2023-06-06 07:00:00|2037.6|2031.6|2035.4|2029.4|2041.4|2035.4|2030.4|2024.4|326
1686675600000|2023-06-13 17:00:00|2084.4|2078.4|2083.3|2077.3|2084.9|2078.9|2081.8|2075.8|27
1686038400000|2023-06-06 08:00:00|2035.6|2029.6|2032.9|2026.9|2036.6|2030.6|2030.6|2024.6|207
1686700800000|2023-06-14 00:00:00|2085.3|2079.3|2082.5|2076.5|2085.3|2079.3|2082.5|2076.5|27
1686704400000|2023-06-14 01:00:00|2082.3|2076.3|2084.8|2078.8|2084.8|2078.8|2078.8|2072.8|122
1686708000000|2023-06-14 02:00:00|2084.5|2078.5|2082.5|2076.5|2084.5|2078.5|2081.3|2075.3|66
1686711600000|2023-06-14 03:00:00|2082.3|2076.3|2083|2077|2083|2077|2080.8|2074.8|38
1686715200000|2023-06-14 04:00:00|2083.8|2077.8|2082.8|2076.8|2084.5|2078.5|2082.8|2076.8|10
1686718800000|2023-06-14 05:00:00|2082.5|2076.5|2081|2075|2082.5|2076.5|2080.3|2074.3|75
1686722400000|2023-06-14 06:00:00|2081.3|2075.3|2083.8|2077.8|2085.3|2079.3|2079.3|2073.3|178
1686042000000|2023-06-06 09:00:00|2032.6|2026.6|2034.4|2028.4|2037.9|2031.9|2032.1|2026.1|171
1686726000000|2023-06-14 07:00:00|2084.5|2078.5|2086.5|2080.5|2087.8|2081.8|2080|2074|251
1686045600000|2023-06-06 10:00:00|2034.1|2028.1|2027.4|2021.4|2034.9|2028.9|2025.9|2019.9|156
1686729600000|2023-06-14 08:00:00|2086.6|2080.6|2097|2091|2098.4|2092.4|2084.2|2078.2|236
1686049200000|2023-06-06 11:00:00|2027.1|2021.1|2030.4|2024.4|2034.9|2028.9|2020.3|2014.3|266
1686733200000|2023-06-14 09:00:00|2097.1|2091.1|2116.9|2110.9|2120.5|2114.5|2095.5|2089.5|300
1686052800000|2023-06-06 12:00:00|2030.1|2024.1|2029.1|2023.1|2039.5|2033.5|2026.9|2020.9|320
1686736800000|2023-06-14 10:00:00|2116.4|2110.4|2112.3|2106.3|2116.4|2110.4|2107.4|2101.4|341
1686056400000|2023-06-06 13:00:00|2028.9|2022.9|2028.6|2022.6|2038.4|2032.4|2024.6|2018.6|345
1686740400000|2023-06-14 11:00:00|2112|2106|2115.6|2109.6|2119.4|2113.4|2110.3|2104.3|447
1686060000000|2023-06-06 14:00:00|2028.9|2022.9|2028.9|2022.9|2034.4|2028.4|2026.9|2020.9|250
1686744000000|2023-06-14 12:00:00|2115.7|2109.7|2110.1|2104.1|2119.3|2113.3|2108.7|2102.7|363
1686063600000|2023-06-06 15:00:00|2028.6|2022.6|2034.6|2028.6|2035.4|2029.4|2026.1|2020.1|240
1686747600000|2023-06-14 13:00:00|2110|2104|2108.6|2102.6|2110|2104|2098.5|2092.5|1104
1686067200000|2023-06-06 16:00:00|2034.9|2028.9|2035.4|2029.4|2036.5|2030.5|2032.9|2026.9|52
1686751200000|2023-06-14 14:00:00|2108.7|2102.7|2117.1|2111.1|2117.1|2111.1|2105.6|2099.6|480
1686070800000|2023-06-06 17:00:00|2035.6|2029.6|2047.3|2028.5|2047.8|2034.6|2035.6|2026.3|54
1686754800000|2023-06-14 15:00:00|2117.3|2111.3|2117.9|2111.9|2121.8|2115.8|2113.7|2107.7|551
1686758400000|2023-06-14 16:00:00|2118.1|2112.1|2116.9|2110.9|2118.1|2112.1|2112.7|2106.7|180
1686096000000|2023-06-07 00:00:00|2043|2037|2041.5|2035.5|2043|2037|2040.3|2034.3|14
1686762000000|2023-06-14 17:00:00|2116.7|2110.7|2119|2113|2120.7|2114.7|2116.6|2110.6|100
1686099600000|2023-06-07 01:00:00|2041.3|2035.3|2039|2033|2041.6|2035.6|2038.3|2032.3|78
1686103200000|2023-06-07 02:00:00|2038.8|2032.8|2040.5|2034.5|2040.8|2034.8|2038|2032|23
1686787200000|2023-06-15 00:00:00|2118|2112|2112.5|2106.5|2118.1|2112.1|2111.7|2105.7|32
1686106800000|2023-06-07 03:00:00|2040.3|2034.3|2038.3|2032.3|2040.3|2034.3|2036.8|2030.8|36
1686790800000|2023-06-15 01:00:00|2112.7|2106.7|2095.2|2089.2|2112.7|2106.7|2095.2|2089.2|254
1686110400000|2023-06-07 04:00:00|2038.5|2032.5|2039.3|2033.3|2039.5|2033.5|2038.5|2032.5|7
1686794400000|2023-06-15 02:00:00|2094.7|2088.7|2091.5|2085.5|2096.9|2090.9|2090.7|2084.7|159
1686114000000|2023-06-07 05:00:00|2039.5|2033.5|2039.8|2033.8|2041|2035|2038.8|2032.8|53
1686798000000|2023-06-15 03:00:00|2091.7|2085.7|2092.6|2086.6|2094|2088|2091.5|2085.5|98
1686117600000|2023-06-07 06:00:00|2040|2034|2035.1|2029.1|2042.9|2036.9|2031.9|2025.9|110
1686801600000|2023-06-15 04:00:00|2092.7|2086.7|2096.5|2090.5|2096.5|2090.5|2091.7|2085.7|31
1686121200000|2023-06-07 07:00:00|2034.9|2028.9|2038.6|2032.6|2042.1|2036.1|2030.9|2024.9|186
1686805200000|2023-06-15 05:00:00|2096.2|2090.2|2102|2096|2102.2|2096.2|2093.5|2087.5|108
1686124800000|2023-06-07 08:00:00|2038.9|2032.9|2041.4|2035.4|2050.6|2044.6|2038.9|2032.9|282
1686808800000|2023-06-15 06:00:00|2101.7|2095.7|2106.9|2100.9|2106.9|2100.9|2099.1|2093.1|279
1686128400000|2023-06-07 09:00:00|2041.1|2035.1|2039.4|2033.4|2043.9|2037.9|2038.9|2032.9|85
1686812400000|2023-06-15 07:00:00|2107|2101|2115.9|2109.9|2119.2|2113.2|2105.6|2099.6|373
1686816000000|2023-06-15 08:00:00|2116|2110|2121.8|2115.8|2122.5|2116.5|2114.4|2108.4|313
1686819600000|2023-06-15 09:00:00|2121.9|2115.9|2124|2118|2127.3|2121.3|2119.6|2113.6|300
1686823200000|2023-06-15 10:00:00|2124.1|2118.1|2126|2120|2127|2121|2122.6|2116.6|231
1686826800000|2023-06-15 11:00:00|2126.2|2120.2|2133.6|2127.6|2135.5|2129.5|2125.4|2119.4|360
1686830400000|2023-06-15 12:00:00|2133.9|2127.9|2132.5|2126.5|2137.5|2131.5|2131|2125|266
1686834000000|2023-06-15 13:00:00|2132.1|2126.1|2127|2121|2132.8|2126.8|2119.8|2113.8|525
1686837600000|2023-06-15 14:00:00|2126.9|2120.9|2134.8|2128.8|2136|2130|2125.8|2119.8|288
1686841200000|2023-06-15 15:00:00|2134.5|2128.5|2131.5|2125.5|2137.5|2131.5|2131.1|2125.1|412
1686844800000|2023-06-15 16:00:00|2131.6|2125.6|2133|2127|2133.2|2127.2|2129.5|2123.5|100
1686848400000|2023-06-15 17:00:00|2132.9|2126.9|2131.6|2125.6|2134.1|2128.1|2131.2|2125.2|36
1686873600000|2023-06-16 00:00:00|2131.1|2125.1|2129.6|2123.6|2131.1|2125.1|2128.8|2122.8|16
1686877200000|2023-06-16 01:00:00|2129.8|2123.8|2130.3|2124.3|2132.1|2126.1|2128.8|2122.8|70
1686880800000|2023-06-16 02:00:00|2130.1|2124.1|2127.3|2121.3|2130.1|2124.1|2125.3|2119.3|92
1686884400000|2023-06-16 03:00:00|2127.6|2121.6|2130|2124|2133.8|2127.8|2127.3|2121.3|79
1686888000000|2023-06-16 04:00:00|2130.3|2124.3|2131.5|2125.5|2131.5|2125.5|2130|2124|13
1686132000000|2023-06-07 10:00:00|2039.1|2033.1|2037.1|2031.1|2042.4|2036.4|2036.1|2030.1|118
1686891600000|2023-06-16 05:00:00|2131.8|2125.8|2127.5|2121.5|2134.8|2128.8|2127|2121|203
1686135600000|2023-06-07 11:00:00|2037.4|2031.4|2047.4|2041.4|2047.6|2041.6|2037.4|2031.4|224
1686895200000|2023-06-16 06:00:00|2127.6|2121.6|2129.9|2123.9|2132.8|2126.8|2121.1|2115.1|439
1686139200000|2023-06-07 12:00:00|2047.1|2041.1|2046.4|2040.4|2047.4|2041.4|2043.9|2037.9|139
1686898800000|2023-06-16 07:00:00|2130.1|2124.1|2142.3|2136.3|2142.6|2136.6|2130.1|2124.1|288
1686142800000|2023-06-07 13:00:00|2046.1|2040.1|2049.1|2043.1|2049.6|2043.6|2041.9|2035.9|300
1686902400000|2023-06-16 08:00:00|2142.4|2136.4|2141|2135|2142.5|2136.5|2139.8|2133.8|236
1686146400000|2023-06-07 14:00:00|2048.1|2042.1|2046.3|2040.3|2049.4|2043.4|2041.6|2035.6|321
1686906000000|2023-06-16 09:00:00|2140.9|2134.9|2141.5|2135.5|2142.5|2136.5|2140.2|2134.2|150
1686150000000|2023-06-07 15:00:00|2046.1|2040.1|2040.9|2034.9|2049.4|2043.4|2039.1|2033.1|247
1686909600000|2023-06-16 10:00:00|2141.4|2135.4|2142.3|2136.3|2142.6|2136.6|2139.8|2133.8|138
1686153600000|2023-06-07 16:00:00|2041.1|2035.1|2042.5|2036.5|2043.4|2037.4|2039.6|2033.6|99
1686913200000|2023-06-16 11:00:00|2142.5|2136.5|2139.6|2133.6|2144.8|2138.8|2138.5|2132.5|187
1686157200000|2023-06-07 17:00:00|2042.3|2036.3|2048.3|2029.5|2048.3|2036.5|2038.9|2027.3|41
1686916800000|2023-06-16 12:00:00|2139.7|2133.7|2135.1|2129.1|2143|2137|2129.8|2123.8|387
1686182400000|2023-06-08 00:00:00|2043.4|2037.4|2042.9|2036.9|2043.6|2037.6|2041.8|2035.8|20
1686920400000|2023-06-16 13:00:00|2135.2|2129.2|2142.4|2136.4|2144.8|2138.8|2130.7|2124.7|708
1686186000000|2023-06-08 01:00:00|2042.6|2036.6|2035.3|2029.3|2042.6|2036.6|2034.3|2028.3|76
1686924000000|2023-06-16 14:00:00|2141.8|2135.8|2132.1|2126.1|2144.1|2138.1|2128.3|2122.3|710
1686189600000|2023-06-08 02:00:00|2035.5|2029.5|2036.5|2030.5|2037|2031|2035.3|2029.3|17
1686927600000|2023-06-16 15:00:00|2131.9|2125.9|2140.9|2134.9|2147.8|2141.8|2129.4|2123.4|440
1686193200000|2023-06-08 03:00:00|2036.3|2030.3|2035|2029|2036.3|2030.3|2034.9|2028.9|3
1686931200000|2023-06-16 16:00:00|2140.7|2134.7|2138.5|2132.5|2140.7|2134.7|2137|2131|143
1686196800000|2023-06-08 04:00:00|2035.8|2029.8|2038.3|2032.3|2038.3|2032.3|2035.5|2029.5|11
1686934800000|2023-06-16 17:00:00|2138.6|2132.6|2137.8|2131.8|2139.5|2133.5|2136.8|2130.8|53
1686200400000|2023-06-08 05:00:00|2038|2032|2035.8|2029.8|2038|2032|2034.5|2028.5|100
1687132800000|2023-06-19 00:00:00|2136|2130|2133.3|2127.3|2137|2131|2133.3|2127.3|61
1686204000000|2023-06-08 06:00:00|2035.5|2029.5|2035.4|2029.4|2037.8|2031.8|2034.3|2028.3|85
1687136400000|2023-06-19 01:00:00|2133|2127|2129.5|2123.5|2135.5|2129.5|2129.3|2123.3|136
1686207600000|2023-06-08 07:00:00|2035.1|2029.1|2029.1|2023.1|2038|2032|2028.1|2022.1|322
1687140000000|2023-06-19 02:00:00|2129.3|2123.3|2126.5|2120.5|2130|2124|2126.5|2120.5|37
1686211200000|2023-06-08 08:00:00|2028.9|2022.9|2028.9|2022.9|2030.1|2024.1|2017.1|2011.1|247
1687143600000|2023-06-19 03:00:00|2126.3|2120.3|2127.5|2121.5|2127.5|2121.5|2125.3|2119.3|23
1686214800000|2023-06-08 09:00:00|2028.1|2022.1|2031.4|2025.4|2035.1|2029.1|2025.9|2019.9|163
1687147200000|2023-06-19 04:00:00|2129.3|2123.3|2129.8|2123.8|2130|2124|2129.3|2123.3|5
1686218400000|2023-06-08 10:00:00|2031.6|2025.6|2028.1|2022.1|2033.4|2027.4|2027.1|2021.1|124
1687150800000|2023-06-19 05:00:00|2129.3|2123.3|2131.3|2125.3|2131.3|2125.3|2128.3|2122.3|53
1686222000000|2023-06-08 11:00:00|2028.6|2022.6|2027.1|2021.1|2029.6|2023.6|2022.9|2016.9|230
1687154400000|2023-06-19 06:00:00|2131|2125|2130.5|2124.5|2131.3|2125.3|2126.3|2120.3|144
1686225600000|2023-06-08 12:00:00|2027.4|2021.4|2031.4|2025.4|2034.4|2028.4|2021.4|2015.4|298
1687158000000|2023-06-19 07:00:00|2130.6|2124.6|2142.3|2136.3|2143.6|2137.6|2129.5|2123.5|417
1686229200000|2023-06-08 13:00:00|2031.1|2025.1|2043.4|2037.4|2044.6|2038.6|2031.1|2025.1|278
1687161600000|2023-06-19 08:00:00|2142.1|2136.1|2149.4|2143.4|2149.8|2143.8|2141.3|2135.3|252
1686232800000|2023-06-08 14:00:00|2043.1|2037.1|2042.9|2036.9|2050.6|2044.6|2039.6|2033.6|373
1687165200000|2023-06-19 09:00:00|2149.5|2143.5|2140.9|2134.9|2151.3|2145.3|2138.6|2132.6|222
1686236400000|2023-06-08 15:00:00|2043.1|2037.1|2044.6|2038.6|2047.4|2041.4|2038.6|2032.6|296
1687168800000|2023-06-19 10:00:00|2141|2135|2145.4|2139.4|2146.1|2140.1|2138.8|2132.8|319
1686240000000|2023-06-08 16:00:00|2044.9|2038.9|2046.9|2040.9|2047.8|2041.8|2043.4|2037.4|73
1687172400000|2023-06-19 11:00:00|2145.5|2139.5|2148.1|2142.1|2149.8|2143.8|2141.5|2135.5|443
1686243600000|2023-06-08 17:00:00|2046.5|2040.5|2056.3|2037.5|2056.8|2043.8|2046.5|2037.3|30
1687176000000|2023-06-19 12:00:00|2148.4|2142.4|2147.6|2141.6|2152.3|2146.3|2146|2140|427
1686268800000|2023-06-09 00:00:00|2044.5|2038.5|2046.3|2040.3|2046.8|2040.8|2044.4|2038.4|27
1687179600000|2023-06-19 13:00:00|2147.4|2141.4|2138.4|2132.4|2147.4|2141.4|2136.3|2130.3|671
1687183200000|2023-06-19 14:00:00|2138.1|2132.1|2147.1|2141.1|2148.8|2142.8|2136.5|2130.5|342
1687186800000|2023-06-19 15:00:00|2146.9|2140.9|2132.4|2126.4|2146.9|2140.9|2130.4|2124.4|293
1687190400000|2023-06-19 16:00:00|2132.9|2126.9|2129.9|2123.9|2134.5|2128.5|2129.5|2123.5|58
1687194000000|2023-06-19 17:00:00|2130.6|2124.6|2131|2125|2132.8|2126.8|2129.5|2123.5|37
1687219200000|2023-06-20 00:00:00|2132|2126|2130.5|2124.5|2132.3|2126.3|2129.3|2123.3|39
1687222800000|2023-06-20 01:00:00|2130.3|2124.3|2130.3|2124.3|2132.8|2126.8|2129|2123|161
1687226400000|2023-06-20 02:00:00|2130.5|2124.5|2130.3|2124.3|2131.3|2125.3|2128.5|2122.5|74
1687230000000|2023-06-20 03:00:00|2130.5|2124.5|2131.5|2125.5|2131.5|2125.5|2130.3|2124.3|18
1687233600000|2023-06-20 04:00:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|5
1687237200000|2023-06-20 05:00:00|2130.3|2124.3|2131.5|2125.5|2133|2127|2129.3|2123.3|89
1687240800000|2023-06-20 06:00:00|2131.3|2125.3|2129.1|2123.1|2132.6|2126.6|2128.3|2122.3|223
1687244400000|2023-06-20 07:00:00|2128.9|2122.9|2141.8|2135.8|2142.3|2136.3|2128.5|2122.5|443
1687248000000|2023-06-20 08:00:00|2141.9|2135.9|2130.8|2124.8|2142.8|2136.8|2129.5|2123.5|436
1687251600000|2023-06-20 09:00:00|2131.4|2125.4|2131|2125|2133.1|2127.1|2128.5|2122.5|193
1687255200000|2023-06-20 10:00:00|2130.9|2124.9|2126.1|2120.1|2131|2125|2124.5|2118.5|192
1686272400000|2023-06-09 01:00:00|2046.5|2040.5|2045.3|2039.3|2047.8|2041.8|2045|2039|58
1687258800000|2023-06-20 11:00:00|2126|2120|2125.5|2119.5|2135|2129|2124.8|2118.8|338
1686276000000|2023-06-09 02:00:00|2045.5|2039.5|2046.3|2040.3|2048|2042|2045.3|2039.3|30
1687262400000|2023-06-20 12:00:00|2125.6|2119.6|2124.5|2118.5|2128.1|2122.1|2115.2|2109.2|367
1686279600000|2023-06-09 03:00:00|2046.5|2040.5|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|10
1687266000000|2023-06-20 13:00:00|2124.8|2118.8|2126.8|2120.8|2132.4|2126.4|2122|2116|552
1686283200000|2023-06-09 04:00:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1687269600000|2023-06-20 14:00:00|2126.7|2120.7|2137.1|2131.1|2140.9|2134.9|2126.2|2120.2|502
1686286800000|2023-06-09 05:00:00|2045.8|2039.8|2046.3|2040.3|2047.5|2041.5|2042.1|2036.1|80
1687273200000|2023-06-20 15:00:00|2137.2|2131.2|2146.5|2140.5|2150.3|2144.3|2137.2|2131.2|569
1686290400000|2023-06-09 06:00:00|2046|2040|2045.4|2039.4|2048.9|2042.9|2044.3|2038.3|108
1687276800000|2023-06-20 16:00:00|2145.7|2139.7|2144|2138|2147.4|2141.4|2143.7|2137.7|132
1686294000000|2023-06-09 07:00:00|2045.6|2039.6|2058.9|2052.9|2060.6|2054.6|2045.6|2039.6|268
1687280400000|2023-06-20 17:00:00|2144.1|2138.1|2146.7|2140.7|2147.2|2141.2|2143.8|2137.8|34
1686297600000|2023-06-09 08:00:00|2058.6|2052.6|2056.4|2050.4|2062.1|2056.1|2056.4|2050.4|145
1687305600000|2023-06-21 00:00:00|2144|2138|2142.4|2136.4|2145.2|2139.2|2142.4|2136.4|29
1686301200000|2023-06-09 09:00:00|2056.6|2050.6|2054.4|2048.4|2057.9|2051.9|2053.6|2047.6|155
1687309200000|2023-06-21 01:00:00|2142.9|2136.9|2142.2|2136.2|2145.2|2139.2|2138.7|2132.7|199
1686304800000|2023-06-09 10:00:00|2054.6|2048.6|2055.1|2049.1|2060.4|2054.4|2053.4|2047.4|178
1687312800000|2023-06-21 02:00:00|2142|2136|2137.5|2131.5|2143.7|2137.7|2136.7|2130.7|132
1687316400000|2023-06-21 03:00:00|2137.2|2131.2|2140.7|2134.7|2140.7|2134.7|2135.2|2129.2|69
1686308400000|2023-06-09 11:00:00|2055.4|2049.4|2050.9|2044.9|2056.6|2050.6|2050.6|2044.6|394
1687320000000|2023-06-21 04:00:00|2141.5|2135.5|2143|2137|2143|2137|2141.5|2135.5|8
1686312000000|2023-06-09 12:00:00|2050.6|2044.6|2048.4|2042.4|2057.9|2051.9|2044.6|2038.6|486
1687323600000|2023-06-21 05:00:00|2142.2|2136.2|2139.7|2133.7|2142.5|2136.5|2138.7|2132.7|133
1686315600000|2023-06-09 13:00:00|2048.1|2042.1|2045.4|2039.4|2050.4|2044.4|2043.1|2037.1|570
1687327200000|2023-06-21 06:00:00|2140.5|2134.5|2139.9|2133.9|2144.5|2138.5|2139|2133|265
1686319200000|2023-06-09 14:00:00|2045.6|2039.6|2050.4|2044.4|2054.1|2048.1|2044.6|2038.6|448
1687330800000|2023-06-21 07:00:00|2140|2134|2143.4|2137.4|2148.8|2142.8|2138.2|2132.2|452
1686322800000|2023-06-09 15:00:00|2050.6|2044.6|2058.4|2052.4|2062.4|2056.4|2050.4|2044.4|334
1687334400000|2023-06-21 08:00:00|2143.5|2137.5|2142.2|2136.2|2147|2141|2139|2133|343
1686326400000|2023-06-09 16:00:00|2058.1|2052.1|2058.8|2052.8|2059.9|2053.9|2056.1|2050.1|139
1687338000000|2023-06-21 09:00:00|2142.4|2136.4|2144.5|2138.5|2145.4|2139.4|2139|2133|199
1686330000000|2023-06-09 17:00:00|2058.5|2052.5|2064.8|2046|2065.5|2052.5|2057|2045.5|26
1687341600000|2023-06-21 10:00:00|2144.6|2138.6|2145.6|2139.6|2148.7|2142.7|2143.8|2137.8|224
1686528000000|2023-06-12 00:00:00|2057|2051|2058|2052|2058.3|2052.3|2055.6|2049.6|17
1687345200000|2023-06-21 11:00:00|2145.9|2139.9|2147.1|2141.1|2151.8|2145.8|2145.9|2139.9|321
1686531600000|2023-06-12 01:00:00|2057.8|2051.8|2055.3|2049.3|2058|2052|2055|2049|197
1687348800000|2023-06-21 12:00:00|2147|2141|2152.3|2146.3|2152.5|2146.5|2147|2141|261
1686535200000|2023-06-12 02:00:00|2055.5|2049.5|2052.3|2046.3|2056|2050|2051|2045|166
1687352400000|2023-06-21 13:00:00|2152.5|2146.5|2165.9|2159.9|2167.4|2161.4|2151.8|2145.8|198
1686538800000|2023-06-12 03:00:00|2052.5|2046.5|2053.8|2047.8|2053.8|2047.8|2052.5|2046.5|144
1687356000000|2023-06-21 14:00:00|2165.6|2159.6|2168.6|2162.6|2169.6|2163.6|2165.5|2159.5|355
1686542400000|2023-06-12 04:00:00|2053.5|2047.5|2053.5|2047.5|2053.8|2047.8|2052.5|2046.5|10
1687359600000|2023-06-21 15:00:00|2168.7|2162.7|2176.1|2170.1|2178.8|2172.8|2167.9|2161.9|531
1686546000000|2023-06-12 05:00:00|2053.8|2047.8|2060|2054|2061.5|2055.5|2053.8|2047.8|235
1687363200000|2023-06-21 16:00:00|2176.4|2170.4|2174.8|2168.8|2176.4|2170.4|2169.4|2163.4|189
1686549600000|2023-06-12 06:00:00|2060.3|2054.3|2061.1|2055.1|2064.3|2058.3|2058.5|2052.5|143
1687366800000|2023-06-21 17:00:00|2174.6|2168.6|2169.8|2163.8|2175|2169|2169.8|2163.8|58
1686553200000|2023-06-12 07:00:00|2060.9|2054.9|2074.1|2068.1|2075.1|2069.1|2059.1|2053.1|337
1687392000000|2023-06-22 00:00:00|2168.8|2162.8|2168.3|2162.3|2168.8|2162.8|2168.3|2162.3|7
1686556800000|2023-06-12 08:00:00|2074.4|2068.4|2076.6|2070.6|2082.9|2076.9|2074.4|2068.4|213
1687395600000|2023-06-22 01:00:00|2170|2164|2175.8|2169.8|2177.5|2171.5|2170|2164|48
1686560400000|2023-06-12 09:00:00|2076.9|2070.9|2081.4|2075.4|2082.4|2076.4|2076.9|2070.9|116
1687399200000|2023-06-22 02:00:00|2176|2170|2175.3|2169.3|2176.8|2170.8|2175.3|2169.3|9
1686564000000|2023-06-12 10:00:00|2081.1|2075.1|2078.6|2072.6|2082.6|2076.6|2077.1|2071.1|157
1687402800000|2023-06-22 03:00:00|2175.5|2169.5|2174.3|2168.3|2175.5|2169.5|2173.8|2167.8|14
1686567600000|2023-06-12 11:00:00|2078.4|2072.4|2077.1|2071.1|2081.9|2075.9|2075.8|2069.8|231
1687410000000|2023-06-22 05:00:00|2174.5|2168.5|2181.5|2175.5|2183.5|2177.5|2174.5|2168.5|37
1686571200000|2023-06-12 12:00:00|2077.4|2071.4|2076.6|2070.6|2082.4|2076.4|2076.1|2070.1|241
1687413600000|2023-06-22 06:00:00|2181.8|2175.8|2183|2177|2185.8|2179.8|2180.8|2174.8|136
1687417200000|2023-06-22 07:00:00|2183.3|2177.3|2188.4|2182.4|2189|2183|2183|2177|310
1687420800000|2023-06-22 08:00:00|2188.5|2182.5|2185.5|2179.5|2192.8|2186.8|2182.5|2176.5|384
1687424400000|2023-06-22 09:00:00|2185.6|2179.6|2182.6|2176.6|2185.7|2179.7|2176.9|2170.9|254
1687428000000|2023-06-22 10:00:00|2182.9|2176.9|2177.5|2171.5|2185.4|2179.4|2177.2|2171.2|224
1686574800000|2023-06-12 13:00:00|2076.4|2070.4|2069.4|2063.4|2077.8|2071.8|2064.4|2058.4|807
1687431600000|2023-06-22 11:00:00|2177.7|2171.7|2170.8|2164.8|2180|2174|2170.8|2164.8|545
1686578400000|2023-06-12 14:00:00|2069.6|2063.6|2068.9|2062.9|2073.4|2067.4|2067.4|2061.4|404
1687435200000|2023-06-22 12:00:00|2170.9|2164.9|2179.2|2173.2|2181.8|2175.8|2169.5|2163.5|449
1686582000000|2023-06-12 15:00:00|2069.1|2063.1|2070.4|2064.4|2078.1|2072.1|2068.6|2062.6|488
1687438800000|2023-06-22 13:00:00|2179|2173|2180.2|2174.2|2182.8|2176.8|2177.3|2171.3|399
1686585600000|2023-06-12 16:00:00|2070.1|2064.1|2072.9|2066.9|2074.8|2068.8|2069.4|2063.4|72
1687442400000|2023-06-22 14:00:00|2180.4|2174.4|2160.2|2154.2|2180.4|2174.4|2154.6|2148.6|728
1686589200000|2023-06-12 17:00:00|2072.8|2066.8|2076.8|2058|2076.8|2066.8|2069.8|2058|29
1687446000000|2023-06-22 15:00:00|2160.4|2154.4|2156.7|2150.7|2175.8|2169.8|2152.9|2146.9|842
1687449600000|2023-06-22 16:00:00|2156.9|2150.9|2158.8|2152.8|2158.8|2152.8|2152.4|2146.4|98
1686614400000|2023-06-13 00:00:00|2070.4|2064.4|2069.4|2063.4|2072|2066|2069.4|2063.4|11
1687453200000|2023-06-22 17:00:00|2158.3|2152.3|2160.6|2154.6|2161.6|2155.6|2154.1|2148.1|71
1686618000000|2023-06-13 01:00:00|2069.5|2063.5|2064.5|2058.5|2071.5|2065.5|2063|2057|207
1687737600000|2023-06-26 00:00:00|2132.1|2126.1|2131|2125|2132.1|2126.1|2127.5|2121.5|53
1686621600000|2023-06-13 02:00:00|2064.3|2058.3|2065.8|2059.8|2066.3|2060.3|2064|2058|53
1687741200000|2023-06-26 01:00:00|2131.5|2125.5|2119.3|2113.3|2132.6|2126.6|2118.8|2112.8|455
1686625200000|2023-06-13 03:00:00|2065.5|2059.5|2066.5|2060.5|2066.5|2060.5|2064.5|2058.5|10
1687744800000|2023-06-26 02:00:00|2119.5|2113.5|2115.8|2109.8|2120.8|2114.8|2113.5|2107.5|136
1686628800000|2023-06-13 04:00:00|2066.8|2060.8|2066.8|2060.8|2067|2061|2066.8|2060.8|3
1687748400000|2023-06-26 03:00:00|2115.6|2109.6|2110.5|2104.5|2115.6|2109.6|2109.5|2103.5|102
1686632400000|2023-06-13 05:00:00|2067|2061|2066.5|2060.5|2068.8|2062.8|2063.5|2057.5|95
1687752000000|2023-06-26 04:00:00|2110.6|2104.6|2108.5|2102.5|2111.8|2105.8|2108.5|2102.5|32
1686636000000|2023-06-13 06:00:00|2066.8|2060.8|2063.1|2057.1|2070.5|2064.5|2059.8|2053.8|292
1687755600000|2023-06-26 05:00:00|2108.3|2102.3|2106.3|2100.3|2109|2103|2106.3|2100.3|101
1686639600000|2023-06-13 07:00:00|2063.4|2057.4|2074.6|2068.6|2078.9|2072.9|2063.4|2057.4|267
1687759200000|2023-06-26 06:00:00|2105.8|2099.8|2098.8|2092.8|2106.8|2100.8|2098.6|2092.6|467
1686643200000|2023-06-13 08:00:00|2074.4|2068.4|2066.9|2060.9|2075.4|2069.4|2062.1|2056.1|270
1687762800000|2023-06-26 07:00:00|2099|2093|2107.6|2101.6|2108.8|2102.8|2095.5|2089.5|422
1686646800000|2023-06-13 09:00:00|2067.1|2061.1|2068.9|2062.9|2075.6|2069.6|2065.8|2059.8|197
1687766400000|2023-06-26 08:00:00|2107.9|2101.9|2100.5|2094.5|2112.6|2106.6|2096.3|2090.3|459
1686650400000|2023-06-13 10:00:00|2068.6|2062.6|2070.6|2064.6|2071.1|2065.1|2062.8|2056.8|149
1687770000000|2023-06-26 09:00:00|2100.6|2094.6|2102.6|2096.6|2103.9|2097.9|2100.1|2094.1|134
1686654000000|2023-06-13 11:00:00|2070.9|2064.9|2078.9|2072.9|2079.6|2073.6|2070.6|2064.6|206
1687773600000|2023-06-26 10:00:00|2102.9|2096.9|2096.5|2090.5|2104.8|2098.8|2095.3|2089.3|196
1686657600000|2023-06-13 12:00:00|2078.6|2072.6|2078.5|2072.5|2088.6|2082.6|2077.1|2071.1|346
1687777200000|2023-06-26 11:00:00|2096.4|2090.4|2099.8|2093.8|2101.3|2095.3|2091.5|2085.5|391
1686661200000|2023-06-13 13:00:00|2078.3|2072.3|2073.8|2067.8|2081.8|2075.8|2073.3|2067.3|470
1687780800000|2023-06-26 12:00:00|2099.9|2093.9|2094.5|2088.5|2101.1|2095.1|2092.5|2086.5|190
1686664800000|2023-06-13 14:00:00|2073.5|2067.5|2081|2075|2081.5|2075.5|2070.5|2064.5|414
1687784400000|2023-06-26 13:00:00|2094.3|2088.3|2088.5|2082.5|2098.4|2092.4|2084.2|2078.2|455
1686668400000|2023-06-13 15:00:00|2081.3|2075.3|2082.6|2076.6|2085.9|2079.9|2079.4|2073.4|411
1687788000000|2023-06-26 14:00:00|2088.6|2082.6|2075.4|2069.4|2088.8|2082.8|2073.8|2067.8|506
1686672000000|2023-06-13 16:00:00|2082.4|2076.4|2084.6|2078.6|2085.5|2079.5|2082.1|2076.1|69
1687791600000|2023-06-26 15:00:00|2075.3|2069.3|2075.1|2069.1|2081|2075|2067.7|2061.7|500
1686675600000|2023-06-13 17:00:00|2084.4|2078.4|2083.3|2077.3|2084.9|2078.9|2081.8|2075.8|27
1687795200000|2023-06-26 16:00:00|2075.4|2069.4|2071.2|2065.2|2077.5|2071.5|2071.2|2065.2|87
1686700800000|2023-06-14 00:00:00|2085.3|2079.3|2082.5|2076.5|2085.3|2079.3|2082.5|2076.5|27
1687798800000|2023-06-26 17:00:00|2071.4|2065.4|2077.3|2071.3|2078.3|2072.3|2071.4|2065.4|90
1686704400000|2023-06-14 01:00:00|2082.3|2076.3|2084.8|2078.8|2084.8|2078.8|2078.8|2072.8|122
1687824000000|2023-06-27 00:00:00|2076.3|2070.3|2079.3|2073.3|2079.6|2073.6|2075.1|2069.1|33
1686708000000|2023-06-14 02:00:00|2084.5|2078.5|2082.5|2076.5|2084.5|2078.5|2081.3|2075.3|66
1687827600000|2023-06-27 01:00:00|2079.2|2073.2|2089.5|2083.5|2091.8|2085.8|2075.1|2069.1|265
1686711600000|2023-06-14 03:00:00|2082.3|2076.3|2083|2077|2083|2077|2080.8|2074.8|38
1687831200000|2023-06-27 02:00:00|2089.8|2083.8|2090.3|2084.3|2090.8|2084.8|2087.6|2081.6|62
1686715200000|2023-06-14 04:00:00|2083.8|2077.8|2082.8|2076.8|2084.5|2078.5|2082.8|2076.8|10
1687834800000|2023-06-27 03:00:00|2090.1|2084.1|2088.1|2082.1|2091.3|2085.3|2087.6|2081.6|59
1686718800000|2023-06-14 05:00:00|2082.5|2076.5|2081|2075|2082.5|2076.5|2080.3|2074.3|75
1687838400000|2023-06-27 04:00:00|2088|2082|2088.1|2082.1|2088.1|2082.1|2087.3|2081.3|9
1686722400000|2023-06-14 06:00:00|2081.3|2075.3|2083.8|2077.8|2085.3|2079.3|2079.3|2073.3|178
1687842000000|2023-06-27 05:00:00|2087.8|2081.8|2095.3|2089.3|2095.8|2089.8|2087.3|2081.3|95
1686726000000|2023-06-14 07:00:00|2084.5|2078.5|2086.5|2080.5|2087.8|2081.8|2080|2074|251
1687845600000|2023-06-27 06:00:00|2095.1|2089.1|2101.4|2095.4|2104.3|2098.3|2092.8|2086.8|289
1686729600000|2023-06-14 08:00:00|2086.6|2080.6|2097|2091|2098.4|2092.4|2084.2|2078.2|236
1687849200000|2023-06-27 07:00:00|2100.4|2094.4|2101.6|2095.6|2102.9|2096.9|2091.1|2085.1|438
1686733200000|2023-06-14 09:00:00|2097.1|2091.1|2116.9|2110.9|2120.5|2114.5|2095.5|2089.5|300
1687852800000|2023-06-27 08:00:00|2101.9|2095.9|2092.5|2086.5|2101.9|2095.9|2084.4|2078.4|527
1686736800000|2023-06-14 10:00:00|2116.4|2110.4|2112.3|2106.3|2116.4|2110.4|2107.4|2101.4|341
1687856400000|2023-06-27 09:00:00|2092.4|2086.4|2097.6|2091.6|2098.3|2092.3|2090.1|2084.1|473
1686740400000|2023-06-14 11:00:00|2112|2106|2115.6|2109.6|2119.4|2113.4|2110.3|2104.3|447
1687860000000|2023-06-27 10:00:00|2097.7|2091.7|2116.5|2110.5|2117.6|2111.6|2093.5|2087.5|370
1686744000000|2023-06-14 12:00:00|2115.7|2109.7|2110.1|2104.1|2119.3|2113.3|2108.7|2102.7|363
1687863600000|2023-06-27 11:00:00|2115.8|2109.8|2100.5|2094.5|2116.4|2110.4|2097.2|2091.2|504
1686747600000|2023-06-14 13:00:00|2110|2104|2108.6|2102.6|2110|2104|2098.5|2092.5|1104
1687867200000|2023-06-27 12:00:00|2100.4|2094.4|2097.2|2091.2|2102.8|2096.8|2092.8|2086.8|532
1686751200000|2023-06-14 14:00:00|2108.7|2102.7|2117.1|2111.1|2117.1|2111.1|2105.6|2099.6|480
1687870800000|2023-06-27 13:00:00|2097|2091|2087.7|2081.7|2098.1|2092.1|2086.9|2080.9|607
1686754800000|2023-06-14 15:00:00|2117.3|2111.3|2117.9|2111.9|2121.8|2115.8|2113.7|2107.7|551
1687874400000|2023-06-27 14:00:00|2087.4|2081.4|2094.3|2088.3|2094.3|2088.3|2085.1|2079.1|574
1686758400000|2023-06-14 16:00:00|2118.1|2112.1|2116.9|2110.9|2118.1|2112.1|2112.7|2106.7|180
1687878000000|2023-06-27 15:00:00|2094.9|2088.9|2099.3|2093.3|2101.8|2095.8|2094.5|2088.5|485
1686762000000|2023-06-14 17:00:00|2116.7|2110.7|2119|2113|2120.7|2114.7|2116.6|2110.6|100
1687881600000|2023-06-27 16:00:00|2099.5|2093.5|2100.3|2094.3|2102|2096|2099.3|2093.3|153
1687885200000|2023-06-27 17:00:00|2100.4|2094.4|2101.6|2095.6|2101.9|2095.9|2099.3|2093.3|50
1686787200000|2023-06-15 00:00:00|2118|2112|2112.5|2106.5|2118.1|2112.1|2111.7|2105.7|32
1686790800000|2023-06-15 01:00:00|2112.7|2106.7|2095.2|2089.2|2112.7|2106.7|2095.2|2089.2|254
1687910400000|2023-06-28 00:00:00|2101.8|2095.8|2096.8|2090.8|2101.8|2095.8|2096.1|2090.1|15
1686794400000|2023-06-15 02:00:00|2094.7|2088.7|2091.5|2085.5|2096.9|2090.9|2090.7|2084.7|159
1687914000000|2023-06-28 01:00:00|2097.1|2091.1|2093.1|2087.1|2097.6|2091.6|2091.8|2085.8|71
1686798000000|2023-06-15 03:00:00|2091.7|2085.7|2092.6|2086.6|2094|2088|2091.5|2085.5|98
1687917600000|2023-06-28 02:00:00|2093|2087|2090.1|2084.1|2093|2087|2086.1|2080.1|65
1686801600000|2023-06-15 04:00:00|2092.7|2086.7|2096.5|2090.5|2096.5|2090.5|2091.7|2085.7|31
1687921200000|2023-06-28 03:00:00|2090|2084|2090.6|2084.6|2091.1|2085.1|2089|2083|51
1686805200000|2023-06-15 05:00:00|2096.2|2090.2|2102|2096|2102.2|2096.2|2093.5|2087.5|108
1687924800000|2023-06-28 04:00:00|2090.3|2084.3|2089|2083|2090.3|2084.3|2089|2083|4
1687928400000|2023-06-28 05:00:00|2089.3|2083.3|2091.1|2085.1|2092.6|2086.6|2089.3|2083.3|82
1687932000000|2023-06-28 06:00:00|2091.3|2085.3|2093.9|2087.9|2095.1|2089.1|2087.6|2081.6|176
1687935600000|2023-06-28 07:00:00|2094|2088|2093.5|2087.5|2096.5|2090.5|2085.3|2079.3|475
1687939200000|2023-06-28 08:00:00|2093.4|2087.4|2093|2087|2095.5|2089.5|2089|2083|317
1686808800000|2023-06-15 06:00:00|2101.7|2095.7|2106.9|2100.9|2106.9|2100.9|2099.1|2093.1|279
1687942800000|2023-06-28 09:00:00|2093.1|2087.1|2088.9|2082.9|2093.2|2087.2|2087.6|2081.6|219
1686812400000|2023-06-15 07:00:00|2107|2101|2115.9|2109.9|2119.2|2113.2|2105.6|2099.6|373
1687946400000|2023-06-28 10:00:00|2088.6|2082.6|2086|2080|2089.1|2083.1|2084.2|2078.2|237
1686816000000|2023-06-15 08:00:00|2116|2110|2121.8|2115.8|2122.5|2116.5|2114.4|2108.4|313
1687950000000|2023-06-28 11:00:00|2085.9|2079.9|2087.2|2081.2|2090.9|2084.9|2079.7|2073.7|368
1686819600000|2023-06-15 09:00:00|2121.9|2115.9|2124|2118|2127.3|2121.3|2119.6|2113.6|300
1687953600000|2023-06-28 12:00:00|2087|2081|2083.1|2077.1|2087.9|2081.9|2078.6|2072.6|397
1686823200000|2023-06-15 10:00:00|2124.1|2118.1|2126|2120|2127|2121|2122.6|2116.6|231
1687957200000|2023-06-28 13:00:00|2083|2077|2079.3|2073.3|2083.8|2077.8|2078|2072|445
1686826800000|2023-06-15 11:00:00|2126.2|2120.2|2133.6|2127.6|2135.5|2129.5|2125.4|2119.4|360
1687960800000|2023-06-28 14:00:00|2079.5|2073.5|2073.4|2067.4|2080.9|2074.9|2070.6|2064.6|442
1686830400000|2023-06-15 12:00:00|2133.9|2127.9|2132.5|2126.5|2137.5|2131.5|2131|2125|266
1687964400000|2023-06-28 15:00:00|2073.1|2067.1|2078.6|2072.6|2080.3|2074.3|2071.6|2065.6|407
1686834000000|2023-06-15 13:00:00|2132.1|2126.1|2127|2121|2132.8|2126.8|2119.8|2113.8|525
1687968000000|2023-06-28 16:00:00|2078.7|2072.7|2077|2071|2081.4|2075.4|2076.3|2070.3|128
1686837600000|2023-06-15 14:00:00|2126.9|2120.9|2134.8|2128.8|2136|2130|2125.8|2119.8|288
1687971600000|2023-06-28 17:00:00|2077.2|2071.2|2079.6|2073.6|2079.6|2073.6|2076.3|2070.3|86
1686841200000|2023-06-15 15:00:00|2134.5|2128.5|2131.5|2125.5|2137.5|2131.5|2131.1|2125.1|412
1687996800000|2023-06-29 00:00:00|2078.6|2072.6|2077.8|2071.8|2079.1|2073.1|2075.3|2069.3|34
1686844800000|2023-06-15 16:00:00|2131.6|2125.6|2133|2127|2133.2|2127.2|2129.5|2123.5|100
1688000400000|2023-06-29 01:00:00|2078|2072|2079.3|2073.3|2083|2077|2078|2072|99
1686848400000|2023-06-15 17:00:00|2132.9|2126.9|2131.6|2125.6|2134.1|2128.1|2131.2|2125.2|36
1688004000000|2023-06-29 02:00:00|2079.5|2073.5|2075.3|2069.3|2079.5|2073.5|2075.3|2069.3|39
1686873600000|2023-06-16 00:00:00|2131.1|2125.1|2129.6|2123.6|2131.1|2125.1|2128.8|2122.8|16
1688007600000|2023-06-29 03:00:00|2075|2069|2076.5|2070.5|2077|2071|2073.8|2067.8|38
1686877200000|2023-06-16 01:00:00|2129.8|2123.8|2130.3|2124.3|2132.1|2126.1|2128.8|2122.8|70
1688011200000|2023-06-29 04:00:00|2076.8|2070.8|2076.5|2070.5|2077.5|2071.5|2076.5|2070.5|8
1686880800000|2023-06-16 02:00:00|2130.1|2124.1|2127.3|2121.3|2130.1|2124.1|2125.3|2119.3|92
1688014800000|2023-06-29 05:00:00|2076|2070|2074.3|2068.3|2076|2070|2074.3|2068.3|30
1686884400000|2023-06-16 03:00:00|2127.6|2121.6|2130|2124|2133.8|2127.8|2127.3|2121.3|79
1688018400000|2023-06-29 06:00:00|2073.8|2067.8|2072|2066|2075.8|2069.8|2070.5|2064.5|134
1686888000000|2023-06-16 04:00:00|2130.3|2124.3|2131.5|2125.5|2131.5|2125.5|2130|2124|13
1688022000000|2023-06-29 07:00:00|2072.3|2066.3|2074.9|2068.9|2080.8|2074.8|2069|2063|442
1686891600000|2023-06-16 05:00:00|2131.8|2125.8|2127.5|2121.5|2134.8|2128.8|2127|2121|203
1688025600000|2023-06-29 08:00:00|2074.6|2068.6|2059.8|2053.8|2074.6|2068.6|2059.3|2053.3|480
1686895200000|2023-06-16 06:00:00|2127.6|2121.6|2129.9|2123.9|2132.8|2126.8|2121.1|2115.1|439
1688029200000|2023-06-29 09:00:00|2059.5|2053.5|2059.5|2053.5|2060.5|2054.5|2055.3|2049.3|187
1686898800000|2023-06-16 07:00:00|2130.1|2124.1|2142.3|2136.3|2142.6|2136.6|2130.1|2124.1|288
1688032800000|2023-06-29 10:00:00|2059.6|2053.6|2060.5|2054.5|2063.9|2057.9|2059.3|2053.3|165
1686902400000|2023-06-16 08:00:00|2142.4|2136.4|2141|2135|2142.5|2136.5|2139.8|2133.8|236
1688036400000|2023-06-29 11:00:00|2060.4|2054.4|2057.3|2051.3|2060.9|2054.9|2056.3|2050.3|232
1686906000000|2023-06-16 09:00:00|2140.9|2134.9|2141.5|2135.5|2142.5|2136.5|2140.2|2134.2|150
1688040000000|2023-06-29 12:00:00|2057.1|2051.1|2057.1|2051.1|2059.8|2053.8|2055.5|2049.5|282
1686909600000|2023-06-16 10:00:00|2141.4|2135.4|2142.3|2136.3|2142.6|2136.6|2139.8|2133.8|138
1688043600000|2023-06-29 13:00:00|2057.4|2051.4|2059.3|2053.3|2064.8|2058.8|2057.4|2051.4|353
1686913200000|2023-06-16 11:00:00|2142.5|2136.5|2139.6|2133.6|2144.8|2138.8|2138.5|2132.5|187
1688047200000|2023-06-29 14:00:00|2059.5|2053.5|2058.6|2052.6|2065|2059|2058.5|2052.5|452
1688050800000|2023-06-29 15:00:00|2058.5|2052.5|2062.6|2056.6|2063.2|2057.2|2053|2047|314
1686916800000|2023-06-16 12:00:00|2139.7|2133.7|2135.1|2129.1|2143|2137|2129.8|2123.8|387
1688054400000|2023-06-29 16:00:00|2062.9|2056.9|2062.1|2056.1|2063|2057|2059.1|2053.1|69
1686920400000|2023-06-16 13:00:00|2135.2|2129.2|2142.4|2136.4|2144.8|2138.8|2130.7|2124.7|708
1688058000000|2023-06-29 17:00:00|2062|2056|2059.1|2053.1|2063.3|2057.3|2058.5|2052.5|39
1686924000000|2023-06-16 14:00:00|2141.8|2135.8|2132.1|2126.1|2144.1|2138.1|2128.3|2122.3|710
1688083200000|2023-06-30 00:00:00|2059.6|2053.6|2061.1|2055.1|2062.6|2056.6|2058.3|2052.3|28
1686927600000|2023-06-16 15:00:00|2131.9|2125.9|2140.9|2134.9|2147.8|2141.8|2129.4|2123.4|440
1688086800000|2023-06-30 01:00:00|2061|2055|2063.1|2057.1|2064.9|2058.9|2058.3|2052.3|143
1686931200000|2023-06-16 16:00:00|2140.7|2134.7|2138.5|2132.5|2140.7|2134.7|2137|2131|143
1688090400000|2023-06-30 02:00:00|2063|2057|2068.1|2062.1|2070.3|2064.3|2062.8|2056.8|87
1686934800000|2023-06-16 17:00:00|2138.6|2132.6|2137.8|2131.8|2139.5|2133.5|2136.8|2130.8|53
1688094000000|2023-06-30 03:00:00|2068|2062|2068.8|2062.8|2069.1|2063.1|2067.3|2061.3|39
1687132800000|2023-06-19 00:00:00|2136|2130|2133.3|2127.3|2137|2131|2133.3|2127.3|61
1688097600000|2023-06-30 04:00:00|2068|2062|2068.1|2062.1|2068.1|2062.1|2067.6|2061.6|5
1687136400000|2023-06-19 01:00:00|2133|2127|2129.5|2123.5|2135.5|2129.5|2129.3|2123.3|136
1688101200000|2023-06-30 05:00:00|2068.2|2062.2|2066.8|2060.8|2069.6|2063.6|2066.6|2060.6|30
1687140000000|2023-06-19 02:00:00|2129.3|2123.3|2126.5|2120.5|2130|2124|2126.5|2120.5|37
1688104800000|2023-06-30 06:00:00|2066.6|2060.6|2063.6|2057.6|2066.6|2060.6|2061.3|2055.3|53
1687143600000|2023-06-19 03:00:00|2126.3|2120.3|2127.5|2121.5|2127.5|2121.5|2125.3|2119.3|23
1688108400000|2023-06-30 07:00:00|2064.2|2058.2|2059.7|2053.7|2067.8|2061.8|2055.6|2049.6|479
1687147200000|2023-06-19 04:00:00|2129.3|2123.3|2129.8|2123.8|2130|2124|2129.3|2123.3|5
1688112000000|2023-06-30 08:00:00|2059.9|2053.9|2057.8|2051.8|2062.6|2056.6|2057.3|2051.3|366
1687150800000|2023-06-19 05:00:00|2129.3|2123.3|2131.3|2125.3|2131.3|2125.3|2128.3|2122.3|53
1688115600000|2023-06-30 09:00:00|2057.6|2051.6|2055.2|2049.2|2060.4|2054.4|2055|2049|253
1687154400000|2023-06-19 06:00:00|2131|2125|2130.5|2124.5|2131.3|2125.3|2126.3|2120.3|144
1688119200000|2023-06-30 10:00:00|2055|2049|2057.1|2051.1|2058|2052|2054.2|2048.2|113
1687158000000|2023-06-19 07:00:00|2130.6|2124.6|2142.3|2136.3|2143.6|2137.6|2129.5|2123.5|417
1688122800000|2023-06-30 11:00:00|2057.2|2051.2|2069.6|2063.6|2069.6|2063.6|2056|2050|331
1687161600000|2023-06-19 08:00:00|2142.1|2136.1|2149.4|2143.4|2149.8|2143.8|2141.3|2135.3|252
1688126400000|2023-06-30 12:00:00|2069.5|2063.5|2073.8|2067.8|2074.8|2068.8|2067.3|2061.3|353
1687165200000|2023-06-19 09:00:00|2149.5|2143.5|2140.9|2134.9|2151.3|2145.3|2138.6|2132.6|222
1688130000000|2023-06-30 13:00:00|2073.9|2067.9|2086.8|2080.8|2090.5|2084.5|2073.9|2067.9|829
1687168800000|2023-06-19 10:00:00|2141|2135|2145.4|2139.4|2146.1|2140.1|2138.8|2132.8|319
1688133600000|2023-06-30 14:00:00|2086.9|2080.9|2100|2094|2102.5|2096.5|2086.9|2080.9|715
1687172400000|2023-06-19 11:00:00|2145.5|2139.5|2148.1|2142.1|2149.8|2143.8|2141.5|2135.5|443
1688137200000|2023-06-30 15:00:00|2099.9|2093.9|2094|2088|2104.5|2098.5|2090.6|2084.6|749
1687176000000|2023-06-19 12:00:00|2148.4|2142.4|2147.6|2141.6|2152.3|2146.3|2146|2140|427
1688140800000|2023-06-30 16:00:00|2094.1|2088.1|2093.2|2087.2|2095.2|2089.2|2092.2|2086.2|87
1688144400000|2023-06-30 17:00:00|2093.6|2087.6|2092.3|2086.3|2095.2|2089.2|2090.1|2084.1|53
1687179600000|2023-06-19 13:00:00|2147.4|2141.4|2138.4|2132.4|2147.4|2141.4|2136.3|2130.3|671
1687183200000|2023-06-19 14:00:00|2138.1|2132.1|2147.1|2141.1|2148.8|2142.8|2136.5|2130.5|342
1687186800000|2023-06-19 15:00:00|2146.9|2140.9|2132.4|2126.4|2146.9|2140.9|2130.4|2124.4|293
1687190400000|2023-06-19 16:00:00|2132.9|2126.9|2129.9|2123.9|2134.5|2128.5|2129.5|2123.5|58
1687194000000|2023-06-19 17:00:00|2130.6|2124.6|2131|2125|2132.8|2126.8|2129.5|2123.5|37
1687219200000|2023-06-20 00:00:00|2132|2126|2130.5|2124.5|2132.3|2126.3|2129.3|2123.3|39
1687222800000|2023-06-20 01:00:00|2130.3|2124.3|2130.3|2124.3|2132.8|2126.8|2129|2123|161
1687226400000|2023-06-20 02:00:00|2130.5|2124.5|2130.3|2124.3|2131.3|2125.3|2128.5|2122.5|74
1687230000000|2023-06-20 03:00:00|2130.5|2124.5|2131.5|2125.5|2131.5|2125.5|2130.3|2124.3|18
1687233600000|2023-06-20 04:00:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|5
1687237200000|2023-06-20 05:00:00|2130.3|2124.3|2131.5|2125.5|2133|2127|2129.3|2123.3|89
1687240800000|2023-06-20 06:00:00|2131.3|2125.3|2129.1|2123.1|2132.6|2126.6|2128.3|2122.3|223
1687244400000|2023-06-20 07:00:00|2128.9|2122.9|2141.8|2135.8|2142.3|2136.3|2128.5|2122.5|443
1687248000000|2023-06-20 08:00:00|2141.9|2135.9|2130.8|2124.8|2142.8|2136.8|2129.5|2123.5|436
1687251600000|2023-06-20 09:00:00|2131.4|2125.4|2131|2125|2133.1|2127.1|2128.5|2122.5|193
1687255200000|2023-06-20 10:00:00|2130.9|2124.9|2126.1|2120.1|2131|2125|2124.5|2118.5|192
1687258800000|2023-06-20 11:00:00|2126|2120|2125.5|2119.5|2135|2129|2124.8|2118.8|338
1687262400000|2023-06-20 12:00:00|2125.6|2119.6|2124.5|2118.5|2128.1|2122.1|2115.2|2109.2|367
1687266000000|2023-06-20 13:00:00|2124.8|2118.8|2126.8|2120.8|2132.4|2126.4|2122|2116|552
1687269600000|2023-06-20 14:00:00|2126.7|2120.7|2137.1|2131.1|2140.9|2134.9|2126.2|2120.2|502
1687273200000|2023-06-20 15:00:00|2137.2|2131.2|2146.5|2140.5|2150.3|2144.3|2137.2|2131.2|569
1687276800000|2023-06-20 16:00:00|2145.7|2139.7|2144|2138|2147.4|2141.4|2143.7|2137.7|132
1687280400000|2023-06-20 17:00:00|2144.1|2138.1|2146.7|2140.7|2147.2|2141.2|2143.8|2137.8|34
1687305600000|2023-06-21 00:00:00|2144|2138|2142.4|2136.4|2145.2|2139.2|2142.4|2136.4|29
1687309200000|2023-06-21 01:00:00|2142.9|2136.9|2142.2|2136.2|2145.2|2139.2|2138.7|2132.7|199
1687312800000|2023-06-21 02:00:00|2142|2136|2137.5|2131.5|2143.7|2137.7|2136.7|2130.7|132
1687316400000|2023-06-21 03:00:00|2137.2|2131.2|2140.7|2134.7|2140.7|2134.7|2135.2|2129.2|69
1687320000000|2023-06-21 04:00:00|2141.5|2135.5|2143|2137|2143|2137|2141.5|2135.5|8
1687323600000|2023-06-21 05:00:00|2142.2|2136.2|2139.7|2133.7|2142.5|2136.5|2138.7|2132.7|133
1687327200000|2023-06-21 06:00:00|2140.5|2134.5|2139.9|2133.9|2144.5|2138.5|2139|2133|265
1687330800000|2023-06-21 07:00:00|2140|2134|2143.4|2137.4|2148.8|2142.8|2138.2|2132.2|452
1687334400000|2023-06-21 08:00:00|2143.5|2137.5|2142.2|2136.2|2147|2141|2139|2133|343
1687338000000|2023-06-21 09:00:00|2142.4|2136.4|2144.5|2138.5|2145.4|2139.4|2139|2133|199
1687341600000|2023-06-21 10:00:00|2144.6|2138.6|2145.6|2139.6|2148.7|2142.7|2143.8|2137.8|224
1687345200000|2023-06-21 11:00:00|2145.9|2139.9|2147.1|2141.1|2151.8|2145.8|2145.9|2139.9|321
1687348800000|2023-06-21 12:00:00|2147|2141|2152.3|2146.3|2152.5|2146.5|2147|2141|261
1687352400000|2023-06-21 13:00:00|2152.5|2146.5|2165.9|2159.9|2167.4|2161.4|2151.8|2145.8|198
1687356000000|2023-06-21 14:00:00|2165.6|2159.6|2168.6|2162.6|2169.6|2163.6|2165.5|2159.5|355
1687359600000|2023-06-21 15:00:00|2168.7|2162.7|2176.1|2170.1|2178.8|2172.8|2167.9|2161.9|531
1687363200000|2023-06-21 16:00:00|2176.4|2170.4|2174.8|2168.8|2176.4|2170.4|2169.4|2163.4|189
1687366800000|2023-06-21 17:00:00|2174.6|2168.6|2169.8|2163.8|2175|2169|2169.8|2163.8|58
1687392000000|2023-06-22 00:00:00|2168.8|2162.8|2168.3|2162.3|2168.8|2162.8|2168.3|2162.3|7
1687395600000|2023-06-22 01:00:00|2170|2164|2175.8|2169.8|2177.5|2171.5|2170|2164|48
1687399200000|2023-06-22 02:00:00|2176|2170|2175.3|2169.3|2176.8|2170.8|2175.3|2169.3|9
1687402800000|2023-06-22 03:00:00|2175.5|2169.5|2174.3|2168.3|2175.5|2169.5|2173.8|2167.8|14
1687410000000|2023-06-22 05:00:00|2174.5|2168.5|2181.5|2175.5|2183.5|2177.5|2174.5|2168.5|37
1687413600000|2023-06-22 06:00:00|2181.8|2175.8|2183|2177|2185.8|2179.8|2180.8|2174.8|136
1687417200000|2023-06-22 07:00:00|2183.3|2177.3|2188.4|2182.4|2189|2183|2183|2177|310
1687420800000|2023-06-22 08:00:00|2188.5|2182.5|2185.5|2179.5|2192.8|2186.8|2182.5|2176.5|384
1687424400000|2023-06-22 09:00:00|2185.6|2179.6|2182.6|2176.6|2185.7|2179.7|2176.9|2170.9|254
1687428000000|2023-06-22 10:00:00|2182.9|2176.9|2177.5|2171.5|2185.4|2179.4|2177.2|2171.2|224
1687431600000|2023-06-22 11:00:00|2177.7|2171.7|2170.8|2164.8|2180|2174|2170.8|2164.8|545
1687435200000|2023-06-22 12:00:00|2170.9|2164.9|2179.2|2173.2|2181.8|2175.8|2169.5|2163.5|449
1687438800000|2023-06-22 13:00:00|2179|2173|2180.2|2174.2|2182.8|2176.8|2177.3|2171.3|399
1687442400000|2023-06-22 14:00:00|2180.4|2174.4|2160.2|2154.2|2180.4|2174.4|2154.6|2148.6|728
1687446000000|2023-06-22 15:00:00|2160.4|2154.4|2156.7|2150.7|2175.8|2169.8|2152.9|2146.9|842
1687449600000|2023-06-22 16:00:00|2156.9|2150.9|2158.8|2152.8|2158.8|2152.8|2152.4|2146.4|98
1687453200000|2023-06-22 17:00:00|2158.3|2152.3|2160.6|2154.6|2161.6|2155.6|2154.1|2148.1|71
1687737600000|2023-06-26 00:00:00|2132.1|2126.1|2131|2125|2132.1|2126.1|2127.5|2121.5|53
1687741200000|2023-06-26 01:00:00|2131.5|2125.5|2119.3|2113.3|2132.6|2126.6|2118.8|2112.8|455
1687744800000|2023-06-26 02:00:00|2119.5|2113.5|2115.8|2109.8|2120.8|2114.8|2113.5|2107.5|136
1687748400000|2023-06-26 03:00:00|2115.6|2109.6|2110.5|2104.5|2115.6|2109.6|2109.5|2103.5|102
1687752000000|2023-06-26 04:00:00|2110.6|2104.6|2108.5|2102.5|2111.8|2105.8|2108.5|2102.5|32
1687755600000|2023-06-26 05:00:00|2108.3|2102.3|2106.3|2100.3|2109|2103|2106.3|2100.3|101
1687759200000|2023-06-26 06:00:00|2105.8|2099.8|2098.8|2092.8|2106.8|2100.8|2098.6|2092.6|467
1687762800000|2023-06-26 07:00:00|2099|2093|2107.6|2101.6|2108.8|2102.8|2095.5|2089.5|422
1687766400000|2023-06-26 08:00:00|2107.9|2101.9|2100.5|2094.5|2112.6|2106.6|2096.3|2090.3|459
1687770000000|2023-06-26 09:00:00|2100.6|2094.6|2102.6|2096.6|2103.9|2097.9|2100.1|2094.1|134
1687773600000|2023-06-26 10:00:00|2102.9|2096.9|2096.5|2090.5|2104.8|2098.8|2095.3|2089.3|196
1687777200000|2023-06-26 11:00:00|2096.4|2090.4|2099.8|2093.8|2101.3|2095.3|2091.5|2085.5|391
1687780800000|2023-06-26 12:00:00|2099.9|2093.9|2094.5|2088.5|2101.1|2095.1|2092.5|2086.5|190
1687784400000|2023-06-26 13:00:00|2094.3|2088.3|2088.5|2082.5|2098.4|2092.4|2084.2|2078.2|455
1687788000000|2023-06-26 14:00:00|2088.6|2082.6|2075.4|2069.4|2088.8|2082.8|2073.8|2067.8|506
1687791600000|2023-06-26 15:00:00|2075.3|2069.3|2075.1|2069.1|2081|2075|2067.7|2061.7|500
1687795200000|2023-06-26 16:00:00|2075.4|2069.4|2071.2|2065.2|2077.5|2071.5|2071.2|2065.2|87
1687798800000|2023-06-26 17:00:00|2071.4|2065.4|2077.3|2071.3|2078.3|2072.3|2071.4|2065.4|90
1687824000000|2023-06-27 00:00:00|2076.3|2070.3|2079.3|2073.3|2079.6|2073.6|2075.1|2069.1|33
1687827600000|2023-06-27 01:00:00|2079.2|2073.2|2089.5|2083.5|2091.8|2085.8|2075.1|2069.1|265
1687831200000|2023-06-27 02:00:00|2089.8|2083.8|2090.3|2084.3|2090.8|2084.8|2087.6|2081.6|62
1687834800000|2023-06-27 03:00:00|2090.1|2084.1|2088.1|2082.1|2091.3|2085.3|2087.6|2081.6|59
1687838400000|2023-06-27 04:00:00|2088|2082|2088.1|2082.1|2088.1|2082.1|2087.3|2081.3|9
1687842000000|2023-06-27 05:00:00|2087.8|2081.8|2095.3|2089.3|2095.8|2089.8|2087.3|2081.3|95
1687845600000|2023-06-27 06:00:00|2095.1|2089.1|2101.4|2095.4|2104.3|2098.3|2092.8|2086.8|289
1687849200000|2023-06-27 07:00:00|2100.4|2094.4|2101.6|2095.6|2102.9|2096.9|2091.1|2085.1|438
1687852800000|2023-06-27 08:00:00|2101.9|2095.9|2092.5|2086.5|2101.9|2095.9|2084.4|2078.4|527
1687856400000|2023-06-27 09:00:00|2092.4|2086.4|2097.6|2091.6|2098.3|2092.3|2090.1|2084.1|473
1687860000000|2023-06-27 10:00:00|2097.7|2091.7|2116.5|2110.5|2117.6|2111.6|2093.5|2087.5|370
1687863600000|2023-06-27 11:00:00|2115.8|2109.8|2100.5|2094.5|2116.4|2110.4|2097.2|2091.2|504
1687867200000|2023-06-27 12:00:00|2100.4|2094.4|2097.2|2091.2|2102.8|2096.8|2092.8|2086.8|532
1687870800000|2023-06-27 13:00:00|2097|2091|2087.7|2081.7|2098.1|2092.1|2086.9|2080.9|607
1687874400000|2023-06-27 14:00:00|2087.4|2081.4|2094.3|2088.3|2094.3|2088.3|2085.1|2079.1|574
1687878000000|2023-06-27 15:00:00|2094.9|2088.9|2099.3|2093.3|2101.8|2095.8|2094.5|2088.5|485
1687881600000|2023-06-27 16:00:00|2099.5|2093.5|2100.3|2094.3|2102|2096|2099.3|2093.3|153
1687885200000|2023-06-27 17:00:00|2100.4|2094.4|2101.6|2095.6|2101.9|2095.9|2099.3|2093.3|50
1687910400000|2023-06-28 00:00:00|2101.8|2095.8|2096.8|2090.8|2101.8|2095.8|2096.1|2090.1|15
1687914000000|2023-06-28 01:00:00|2097.1|2091.1|2093.1|2087.1|2097.6|2091.6|2091.8|2085.8|71
1687917600000|2023-06-28 02:00:00|2093|2087|2090.1|2084.1|2093|2087|2086.1|2080.1|65
1687921200000|2023-06-28 03:00:00|2090|2084|2090.6|2084.6|2091.1|2085.1|2089|2083|51
1687924800000|2023-06-28 04:00:00|2090.3|2084.3|2089|2083|2090.3|2084.3|2089|2083|4
1687928400000|2023-06-28 05:00:00|2089.3|2083.3|2091.1|2085.1|2092.6|2086.6|2089.3|2083.3|82
1687932000000|2023-06-28 06:00:00|2091.3|2085.3|2093.9|2087.9|2095.1|2089.1|2087.6|2081.6|176
1687935600000|2023-06-28 07:00:00|2094|2088|2093.5|2087.5|2096.5|2090.5|2085.3|2079.3|475
1687939200000|2023-06-28 08:00:00|2093.4|2087.4|2093|2087|2095.5|2089.5|2089|2083|317
1687942800000|2023-06-28 09:00:00|2093.1|2087.1|2088.9|2082.9|2093.2|2087.2|2087.6|2081.6|219
1687946400000|2023-06-28 10:00:00|2088.6|2082.6|2086|2080|2089.1|2083.1|2084.2|2078.2|237
1687950000000|2023-06-28 11:00:00|2085.9|2079.9|2087.2|2081.2|2090.9|2084.9|2079.7|2073.7|368
1687953600000|2023-06-28 12:00:00|2087|2081|2083.1|2077.1|2087.9|2081.9|2078.6|2072.6|397
1687957200000|2023-06-28 13:00:00|2083|2077|2079.3|2073.3|2083.8|2077.8|2078|2072|445
1687960800000|2023-06-28 14:00:00|2079.5|2073.5|2073.4|2067.4|2080.9|2074.9|2070.6|2064.6|442
1687964400000|2023-06-28 15:00:00|2073.1|2067.1|2078.6|2072.6|2080.3|2074.3|2071.6|2065.6|407
1687968000000|2023-06-28 16:00:00|2078.7|2072.7|2077|2071|2081.4|2075.4|2076.3|2070.3|128
1687971600000|2023-06-28 17:00:00|2077.2|2071.2|2079.6|2073.6|2079.6|2073.6|2076.3|2070.3|86
1687996800000|2023-06-29 00:00:00|2078.6|2072.6|2077.8|2071.8|2079.1|2073.1|2075.3|2069.3|34
1688000400000|2023-06-29 01:00:00|2078|2072|2079.3|2073.3|2083|2077|2078|2072|99
1688004000000|2023-06-29 02:00:00|2079.5|2073.5|2075.3|2069.3|2079.5|2073.5|2075.3|2069.3|39
1688007600000|2023-06-29 03:00:00|2075|2069|2076.5|2070.5|2077|2071|2073.8|2067.8|38
1688011200000|2023-06-29 04:00:00|2076.8|2070.8|2076.5|2070.5|2077.5|2071.5|2076.5|2070.5|8
1688014800000|2023-06-29 05:00:00|2076|2070|2074.3|2068.3|2076|2070|2074.3|2068.3|30
1688018400000|2023-06-29 06:00:00|2073.8|2067.8|2072|2066|2075.8|2069.8|2070.5|2064.5|134
1688022000000|2023-06-29 07:00:00|2072.3|2066.3|2074.9|2068.9|2080.8|2074.8|2069|2063|442
1688025600000|2023-06-29 08:00:00|2074.6|2068.6|2059.8|2053.8|2074.6|2068.6|2059.3|2053.3|480
1688029200000|2023-06-29 09:00:00|2059.5|2053.5|2059.5|2053.5|2060.5|2054.5|2055.3|2049.3|187
1688032800000|2023-06-29 10:00:00|2059.6|2053.6|2060.5|2054.5|2063.9|2057.9|2059.3|2053.3|165
1688036400000|2023-06-29 11:00:00|2060.4|2054.4|2057.3|2051.3|2060.9|2054.9|2056.3|2050.3|232
1688040000000|2023-06-29 12:00:00|2057.1|2051.1|2057.1|2051.1|2059.8|2053.8|2055.5|2049.5|282
1688043600000|2023-06-29 13:00:00|2057.4|2051.4|2059.3|2053.3|2064.8|2058.8|2057.4|2051.4|353
1688047200000|2023-06-29 14:00:00|2059.5|2053.5|2058.6|2052.6|2065|2059|2058.5|2052.5|452
1688050800000|2023-06-29 15:00:00|2058.5|2052.5|2062.6|2056.6|2063.2|2057.2|2053|2047|314
1688054400000|2023-06-29 16:00:00|2062.9|2056.9|2062.1|2056.1|2063|2057|2059.1|2053.1|69
1688058000000|2023-06-29 17:00:00|2062|2056|2059.1|2053.1|2063.3|2057.3|2058.5|2052.5|39
1688083200000|2023-06-30 00:00:00|2059.6|2053.6|2061.1|2055.1|2062.6|2056.6|2058.3|2052.3|28
1688086800000|2023-06-30 01:00:00|2061|2055|2063.1|2057.1|2064.9|2058.9|2058.3|2052.3|143
1688090400000|2023-06-30 02:00:00|2063|2057|2068.1|2062.1|2070.3|2064.3|2062.8|2056.8|87
1688094000000|2023-06-30 03:00:00|2068|2062|2068.8|2062.8|2069.1|2063.1|2067.3|2061.3|39
1688097600000|2023-06-30 04:00:00|2068|2062|2068.1|2062.1|2068.1|2062.1|2067.6|2061.6|5
1688101200000|2023-06-30 05:00:00|2068.2|2062.2|2066.8|2060.8|2069.6|2063.6|2066.6|2060.6|30
1688104800000|2023-06-30 06:00:00|2066.6|2060.6|2063.6|2057.6|2066.6|2060.6|2061.3|2055.3|53
1688108400000|2023-06-30 07:00:00|2064.2|2058.2|2059.7|2053.7|2067.8|2061.8|2055.6|2049.6|479
1688112000000|2023-06-30 08:00:00|2059.9|2053.9|2057.8|2051.8|2062.6|2056.6|2057.3|2051.3|366
1688115600000|2023-06-30 09:00:00|2057.6|2051.6|2055.2|2049.2|2060.4|2054.4|2055|2049|253
1688119200000|2023-06-30 10:00:00|2055|2049|2057.1|2051.1|2058|2052|2054.2|2048.2|113
1688122800000|2023-06-30 11:00:00|2057.2|2051.2|2069.6|2063.6|2069.6|2063.6|2056|2050|331
1688126400000|2023-06-30 12:00:00|2069.5|2063.5|2073.8|2067.8|2074.8|2068.8|2067.3|2061.3|353
1688130000000|2023-06-30 13:00:00|2073.9|2067.9|2086.8|2080.8|2090.5|2084.5|2073.9|2067.9|829
1688133600000|2023-06-30 14:00:00|2086.9|2080.9|2100|2094|2102.5|2096.5|2086.9|2080.9|715
1688137200000|2023-06-30 15:00:00|2099.9|2093.9|2094|2088|2104.5|2098.5|2090.6|2084.6|749
1688140800000|2023-06-30 16:00:00|2094.1|2088.1|2093.2|2087.2|2095.2|2089.2|2092.2|2086.2|87
1688144400000|2023-06-30 17:00:00|2093.6|2087.6|2092.3|2086.3|2095.2|2089.2|2090.1|2084.1|53
1688342400000|2023-07-03 00:00:00|2090.1|2084.1|2089.2|2083.2|2090.9|2084.9|2089.2|2083.2|27
1688346000000|2023-07-03 01:00:00|2089.4|2083.4|2098.8|2092.8|2101.6|2095.6|2089.4|2083.4|211
1688349600000|2023-07-03 02:00:00|2098.6|2092.6|2102.1|2096.1|2102.3|2096.3|2098.3|2092.3|51
1688353200000|2023-07-03 03:00:00|2102.3|2096.3|2098|2092|2102.3|2096.3|2096.7|2090.7|58
1688356800000|2023-07-03 04:00:00|2098.2|2092.2|2100.7|2094.7|2101|2095|2098.2|2092.2|18
1688360400000|2023-07-03 05:00:00|2100.5|2094.5|2094.2|2088.2|2100.7|2094.7|2094.2|2088.2|67
1688364000000|2023-07-03 06:00:00|2094|2088|2095.9|2089.9|2097.4|2091.4|2090.7|2084.7|148
1688367600000|2023-07-03 07:00:00|2096.1|2090.1|2087.2|2081.2|2099.3|2093.3|2086.9|2080.9|323
1688371200000|2023-07-03 08:00:00|2087.4|2081.4|2094|2088|2100.4|2094.4|2084.2|2078.2|325
1688374800000|2023-07-03 09:00:00|2093.9|2087.9|2091.1|2085.1|2095.4|2089.4|2090.5|2084.5|125
1688378400000|2023-07-03 10:00:00|2091|2085|2094.4|2088.4|2096.1|2090.1|2090.5|2084.5|80
1688382000000|2023-07-03 11:00:00|2094.3|2088.3|2087.2|2081.2|2096.5|2090.5|2082.3|2076.3|350
1688385600000|2023-07-03 12:00:00|2087.4|2081.4|2093.4|2087.4|2093.4|2087.4|2084.5|2078.5|185
1688389200000|2023-07-03 13:00:00|2093.5|2087.5|2088.4|2082.4|2095.5|2089.5|2086.5|2080.5|527
1688392800000|2023-07-03 14:00:00|2088.6|2082.6|2091.9|2085.9|2093.4|2087.4|2085.3|2079.3|525
1688396400000|2023-07-03 15:00:00|2091.6|2085.6|2094.5|2088.5|2096.2|2090.2|2089.9|2083.9|317
1688400000000|2023-07-03 16:00:00|2094.9|2088.9|2097.2|2091.2|2097.7|2091.7|2094.6|2088.6|55
1688403600000|2023-07-03 17:00:00|2097.1|2091.1|2096.2|2090.2|2097.1|2091.1|2094.9|2088.9|49
1688428800000|2023-07-04 00:00:00|2095.6|2089.6|2093.1|2087.1|2095.6|2089.6|2092.7|2086.7|18
1688432400000|2023-07-04 01:00:00|2092.9|2086.9|2087.5|2081.5|2094.2|2088.2|2087|2081|81
1688436000000|2023-07-04 02:00:00|2087.7|2081.7|2087.5|2081.5|2088|2082|2087.2|2081.2|31
1688439600000|2023-07-04 03:00:00|2087.7|2081.7|2086.2|2080.2|2088.7|2082.7|2086.2|2080.2|30
1688443200000|2023-07-04 04:00:00|2087.2|2081.2|2086.7|2080.7|2087.2|2081.2|2086.7|2080.7|3
1688446800000|2023-07-04 05:00:00|2087|2081|2085.5|2079.5|2087.2|2081.2|2084.2|2078.2|59
1688450400000|2023-07-04 06:00:00|2085.7|2079.7|2094|2088|2094.7|2088.7|2085.2|2079.2|92
1688454000000|2023-07-04 07:00:00|2093.9|2087.9|2092.2|2086.2|2094.7|2088.7|2090.1|2084.1|114
1688457600000|2023-07-04 08:00:00|2092.4|2086.4|2097|2091|2097.1|2091.1|2090|2084|234
1688461200000|2023-07-04 09:00:00|2097.1|2091.1|2095.4|2089.4|2097.5|2091.5|2093.7|2087.7|151
1688464800000|2023-07-04 10:00:00|2095.2|2089.2|2095.8|2089.8|2096|2090|2093.6|2087.6|98
1688468400000|2023-07-04 11:00:00|2096|2090|2092|2086|2096.3|2090.3|2091.2|2085.2|151
1688472000000|2023-07-04 12:00:00|2092.4|2086.4|2095.6|2089.6|2099.5|2093.5|2089.7|2083.7|228
1688475600000|2023-07-04 13:00:00|2095.5|2089.5|2095.2|2089.2|2095.5|2089.5|2090.2|2084.2|249
1688479200000|2023-07-04 14:00:00|2095.5|2089.5|2099.6|2093.6|2100.3|2094.3|2095.5|2089.5|274
1688482800000|2023-07-04 15:00:00|2099.9|2093.9|2096.1|2090.1|2100.1|2094.1|2095.2|2089.2|128
1688486400000|2023-07-04 16:00:00|2095.9|2089.9|2094.8|2088.8|2098|2092|2093.5|2087.5|55
1688490000000|2023-07-04 17:00:00|2094.6|2088.6|2095|2089|2095.7|2089.7|2094.1|2088.1|20
1688515200000|2023-07-05 00:00:00|2096|2090|2094.7|2088.7|2096|2090|2093.2|2087.2|28
1688518800000|2023-07-05 01:00:00|2094.9|2088.9|2090.5|2084.5|2095|2089|2090|2084|83
1688522400000|2023-07-05 02:00:00|2090.3|2084.3|2088|2082|2091.3|2085.3|2087.3|2081.3|37
1688526000000|2023-07-05 03:00:00|2088.2|2082.2|2089.7|2083.7|2089.7|2083.7|2087.3|2081.3|35
1688533200000|2023-07-05 05:00:00|2089.4|2083.4|2090.5|2084.5|2092.4|2086.4|2089.4|2083.4|52
1688536800000|2023-07-05 06:00:00|2090.3|2084.3|2090.5|2084.5|2092.2|2086.2|2087.3|2081.3|114
1688540400000|2023-07-05 07:00:00|2090.2|2084.2|2089.9|2083.9|2092|2086|2085.4|2079.4|235
1688544000000|2023-07-05 08:00:00|2089.6|2083.6|2079.1|2073.1|2089.6|2083.6|2075.8|2069.8|355
1688547600000|2023-07-05 09:00:00|2078.9|2072.9|2074.5|2068.5|2081.5|2075.5|2074|2068|268
1688551200000|2023-07-05 10:00:00|2074.4|2068.4|2077.6|2071.6|2079.3|2073.3|2070.4|2064.4|202
1688554800000|2023-07-05 11:00:00|2077.9|2071.9|2078.5|2072.5|2080.3|2074.3|2069.6|2063.6|392
1688558400000|2023-07-05 12:00:00|2078.6|2072.6|2083.8|2077.8|2087.5|2081.5|2078.6|2072.6|227
1688562000000|2023-07-05 13:00:00|2083.9|2077.9|2082.9|2076.9|2092.5|2086.5|2080.6|2074.6|639
1688565600000|2023-07-05 14:00:00|2082.8|2076.8|2074.1|2068.1|2083.4|2077.4|2072.4|2066.4|318
1688569200000|2023-07-05 15:00:00|2074.4|2068.4|2069.5|2063.5|2078.4|2072.4|2066.5|2060.5|372
1688572800000|2023-07-05 16:00:00|2070|2064|2069.3|2063.3|2071.8|2065.8|2068.8|2062.8|99
1688576400000|2023-07-05 17:00:00|2069.8|2063.8|2070|2064|2070.3|2064.3|2069|2063|47
1688601600000|2023-07-06 00:00:00|2070.1|2064.1|2070.1|2064.1|2070.3|2064.3|2070|2064|6
1688605200000|2023-07-06 01:00:00|2070|2064|2076.8|2070.8|2078.3|2072.3|2068.8|2062.8|73
1688608800000|2023-07-06 02:00:00|2077|2071|2076.8|2070.8|2079.3|2073.3|2076|2070|52
1688612400000|2023-07-06 03:00:00|2076.6|2070.6|2075|2069|2078|2072|2074|2068|48
1688616000000|2023-07-06 04:00:00|2074.5|2068.5|2071|2065|2074.5|2068.5|2069|2063|24
1688619600000|2023-07-06 05:00:00|2070.8|2064.8|2076.5|2070.5|2078.5|2072.5|2070.3|2064.3|137
1688623200000|2023-07-06 06:00:00|2076.8|2070.8|2073.9|2067.9|2079.3|2073.3|2072.8|2066.8|175
1688626800000|2023-07-06 07:00:00|2073.6|2067.6|2063.1|2057.1|2073.9|2067.9|2059.5|2053.5|379
1688630400000|2023-07-06 08:00:00|2063|2057|2064.1|2058.1|2064.5|2058.5|2057.6|2051.6|288
1688634000000|2023-07-06 09:00:00|2064|2058|2060.3|2054.3|2066.5|2060.5|2058.5|2052.5|270
1688637600000|2023-07-06 10:00:00|2059.9|2053.9|2057.5|2051.5|2063.3|2057.3|2056.7|2050.7|343
1688641200000|2023-07-06 11:00:00|2057.4|2051.4|2064|2058|2065.5|2059.5|2056.8|2050.8|486
1688644800000|2023-07-06 12:00:00|2063.8|2057.8|2059.3|2053.3|2063.8|2057.8|2054.8|2048.8|438
1688648400000|2023-07-06 13:00:00|2059.4|2053.4|2058.8|2052.8|2068.5|2062.5|2058.8|2052.8|617
1688652000000|2023-07-06 14:00:00|2058.6|2052.6|2053.3|2047.3|2059|2053|2049|2043|441
1688655600000|2023-07-06 15:00:00|2053.4|2047.4|2057.6|2051.6|2059.3|2053.3|2052|2046|305
1688659200000|2023-07-06 16:00:00|2057.9|2051.9|2055.3|2049.3|2059.3|2053.3|2054.8|2048.8|92
1688662800000|2023-07-06 17:00:00|2055.2|2049.2|2056.5|2050.5|2058.1|2052.1|2055.2|2049.2|29
1688688000000|2023-07-07 00:00:00|2054.7|2048.7|2056.5|2050.5|2057|2051|2054.5|2048.5|23
1688691600000|2023-07-07 01:00:00|2056.6|2050.6|2060.2|2054.2|2061.3|2055.3|2056.6|2050.6|100
1688695200000|2023-07-07 02:00:00|2060|2054|2059.5|2053.5|2060.2|2054.2|2058|2052|70
1688698800000|2023-07-07 03:00:00|2059.2|2053.2|2059|2053|2061.2|2055.2|2058.2|2052.2|44
1688702400000|2023-07-07 04:00:00|2059.2|2053.2|2058.7|2052.7|2059.7|2053.7|2058.2|2052.2|22
1688706000000|2023-07-07 05:00:00|2059|2053|2063|2057|2064.2|2058.2|2059|2053|97
1688709600000|2023-07-07 06:00:00|2062.9|2056.9|2063|2057|2066.5|2060.5|2060.5|2054.5|147
1688713200000|2023-07-07 07:00:00|2062.5|2056.5|2061.1|2055.1|2067.3|2061.3|2059.1|2053.1|347
1688716800000|2023-07-07 08:00:00|2061.4|2055.4|2060.7|2054.7|2063.5|2057.5|2058.6|2052.6|294
1688720400000|2023-07-07 09:00:00|2061|2055|2060|2054|2064.2|2058.2|2059.5|2053.5|207
1688724000000|2023-07-07 10:00:00|2059.9|2053.9|2046.9|2040.9|2059.9|2053.9|2045.2|2039.2|332
1688727600000|2023-07-07 11:00:00|2047.4|2041.4|2036.3|2030.3|2048.5|2042.5|2035.6|2029.6|334
1688731200000|2023-07-07 12:00:00|2035.5|2029.5|2040.2|2034.2|2043.8|2037.8|2033.2|2027.2|565
1688734800000|2023-07-07 13:00:00|2040.4|2034.4|2053|2047|2055.8|2049.8|2039.5|2033.5|923
1688738400000|2023-07-07 14:00:00|2053.1|2047.1|2060|2054|2064.2|2058.2|2052.3|2046.3|336
1688742000000|2023-07-07 15:00:00|2059.9|2053.9|2057.9|2051.9|2059.9|2053.9|2054.2|2048.2|273
1688745600000|2023-07-07 16:00:00|2058|2052|2056.2|2050.2|2059|2053|2055.6|2049.6|82
1688749200000|2023-07-07 17:00:00|2056.5|2050.5|2059.1|2053.1|2059.6|2053.6|2056.5|2050.5|51
1688947200000|2023-07-10 00:00:00|2058.3|2052.3|2058.3|2052.3|2059.3|2053.3|2054.6|2048.6|31
1688950800000|2023-07-10 01:00:00|2058.1|2052.1|2056.6|2050.6|2059.3|2053.3|2055.5|2049.5|83
1688954400000|2023-07-10 02:00:00|2056.8|2050.8|2059.6|2053.6|2061.3|2055.3|2056.6|2050.6|80
1688958000000|2023-07-10 03:00:00|2059.8|2053.8|2055.1|2049.1|2060.1|2054.1|2055.1|2049.1|34
1688961600000|2023-07-10 04:00:00|2055.4|2049.4|2055.8|2049.8|2056.6|2050.6|2055.4|2049.4|15
1688965200000|2023-07-10 05:00:00|2055.9|2049.9|2058.8|2052.8|2059.3|2053.3|2055.9|2049.9|63
1688968800000|2023-07-10 06:00:00|2058.6|2052.6|2060.7|2054.7|2060.7|2054.7|2056.6|2050.6|66
1688972400000|2023-07-10 07:00:00|2061.4|2055.4|2055.7|2049.7|2062.7|2056.7|2053.5|2047.5|243
1688976000000|2023-07-10 08:00:00|2056|2050|2056.1|2050.1|2060.4|2054.4|2048.2|2042.2|378
1688979600000|2023-07-10 09:00:00|2055.9|2049.9|2058.8|2052.8|2061.9|2055.9|2055.5|2049.5|194
1688983200000|2023-07-10 10:00:00|2058.7|2052.7|2059|2053|2060.8|2054.8|2057.1|2051.1|144
1688986800000|2023-07-10 11:00:00|2058.9|2052.9|2060.7|2054.7|2062|2056|2057.1|2051.1|219
1688990400000|2023-07-10 12:00:00|2061|2055|2062.4|2056.4|2067.5|2061.5|2059.2|2053.2|276
1688994000000|2023-07-10 13:00:00|2062.5|2056.5|2068.5|2062.5|2072.5|2066.5|2060.3|2054.3|388
1688997600000|2023-07-10 14:00:00|2068.3|2062.3|2070|2064|2072.6|2066.6|2065.8|2059.8|261
1689001200000|2023-07-10 15:00:00|2070.1|2064.1|2062.9|2056.9|2072.4|2066.4|2061.8|2055.8|266
1689004800000|2023-07-10 16:00:00|2062.6|2056.6|2062.8|2056.8|2064.9|2058.9|2061.8|2055.8|187
1689008400000|2023-07-10 17:00:00|2062.3|2056.3|2064.5|2058.5|2065|2059|2062|2056|65
1689033600000|2023-07-11 00:00:00|2064.6|2058.6|2066|2060|2066|2060|2062|2056|24
1689037200000|2023-07-11 01:00:00|2066.3|2060.3|2071.8|2065.8|2076.8|2070.8|2066.3|2060.3|170
1689040800000|2023-07-11 02:00:00|2071.5|2065.5|2075.3|2069.3|2075.3|2069.3|2070.3|2064.3|65
1689044400000|2023-07-11 03:00:00|2075|2069|2075.3|2069.3|2076.5|2070.5|2074|2068|43
1689048000000|2023-07-11 04:00:00|2075.5|2069.5|2076.3|2070.3|2076.8|2070.8|2075|2069|25
1689051600000|2023-07-11 05:00:00|2075.5|2069.5|2079|2073|2079.3|2073.3|2074.8|2068.8|72
1689055200000|2023-07-11 06:00:00|2078.8|2072.8|2079.4|2073.4|2080.8|2074.8|2072.5|2066.5|192
1689058800000|2023-07-11 07:00:00|2079.1|2073.1|2074.5|2068.5|2079.4|2073.4|2074.4|2068.4|197
1689062400000|2023-07-11 08:00:00|2074.6|2068.6|2064.1|2058.1|2075.1|2069.1|2064.1|2058.1|263
1689066000000|2023-07-11 09:00:00|2064|2058|2066.9|2060.9|2067.4|2061.4|2061.3|2055.3|228
1689069600000|2023-07-11 10:00:00|2067.2|2061.2|2062.6|2056.6|2068|2062|2062|2056|112
1689073200000|2023-07-11 11:00:00|2062.5|2056.5|2065.3|2059.3|2068|2062|2059.5|2053.5|254
1689076800000|2023-07-11 12:00:00|2065.5|2059.5|2064|2058|2066.9|2060.9|2061.3|2055.3|250
1689080400000|2023-07-11 13:00:00|2063.8|2057.8|2059|2053|2065.8|2059.8|2059|2053|438
1689084000000|2023-07-11 14:00:00|2059.1|2053.1|2058.4|2052.4|2062.4|2056.4|2054|2048|304
1689087600000|2023-07-11 15:00:00|2057.9|2051.9|2061.6|2055.6|2063.1|2057.1|2054|2048|237
1689091200000|2023-07-11 16:00:00|2061.9|2055.9|2062.1|2056.1|2063.9|2057.9|2059.3|2053.3|100
1689094800000|2023-07-11 17:00:00|2062.3|2056.3|2064.1|2058.1|2064.1|2058.1|2061.8|2055.8|42
1689120000000|2023-07-12 00:00:00|2063|2057|2065.3|2059.3|2065.8|2059.8|2063|2057|11
1689123600000|2023-07-12 01:00:00|2065.2|2059.2|2068.8|2062.8|2069.3|2063.3|2063.3|2057.3|94
1689127200000|2023-07-12 02:00:00|2069.1|2063.1|2069.8|2063.8|2069.8|2063.8|2068.3|2062.3|18
1689130800000|2023-07-12 03:00:00|2070.1|2064.1|2067.6|2061.6|2070.1|2064.1|2067.3|2061.3|27
1689134400000|2023-07-12 04:00:00|2067.7|2061.7|2069.1|2063.1|2069.3|2063.3|2067.7|2061.7|15
1689138000000|2023-07-12 05:00:00|2069.6|2063.6|2067.6|2061.6|2069.8|2063.8|2067.3|2061.3|27
1689141600000|2023-07-12 06:00:00|2067.3|2061.3|2075.8|2069.8|2077.8|2071.8|2066.8|2060.8|159
1689145200000|2023-07-12 07:00:00|2075|2069|2064.5|2058.5|2075|2069|2063.8|2057.8|345
1689148800000|2023-07-12 08:00:00|2064.3|2058.3|2072.5|2066.5|2074.2|2068.2|2061.4|2055.4|285
1689152400000|2023-07-12 09:00:00|2072.6|2066.6|2075.5|2069.5|2075.8|2069.8|2071.8|2065.8|132
1689156000000|2023-07-12 10:00:00|2075.4|2069.4|2075.8|2069.8|2076|2070|2070.8|2064.8|197
1689159600000|2023-07-12 11:00:00|2075.6|2069.6|2073.6|2067.6|2076.8|2070.8|2071.3|2065.3|242
1689163200000|2023-07-12 12:00:00|2073.5|2067.5|2076.4|2070.4|2078|2072|2066.8|2060.8|348
1689166800000|2023-07-12 13:00:00|2076.1|2070.1|2091.6|2085.6|2092.4|2086.4|2075.9|2069.9|548
1689170400000|2023-07-12 14:00:00|2091.4|2085.4|2093.3|2087.3|2097.9|2091.9|2087.1|2081.1|335
1689174000000|2023-07-12 15:00:00|2093.6|2087.6|2090.8|2084.8|2094.9|2088.9|2086.4|2080.4|362
1689177600000|2023-07-12 16:00:00|2091|2085|2095|2089|2095.3|2089.3|2090.8|2084.8|108
1689181200000|2023-07-12 17:00:00|2094.9|2088.9|2096.4|2090.4|2096.7|2090.7|2093.9|2087.9|45
1689206400000|2023-07-13 00:00:00|2093.7|2087.7|2095.1|2089.1|2096.9|2090.9|2093.7|2087.7|23
1689210000000|2023-07-13 01:00:00|2094.6|2088.6|2096.5|2090.5|2096.5|2090.5|2092.8|2086.8|91
1689213600000|2023-07-13 02:00:00|2096.8|2090.8|2094.3|2088.3|2096.8|2090.8|2092.8|2086.8|51
1689217200000|2023-07-13 03:00:00|2094.5|2088.5|2096.8|2090.8|2097.5|2091.5|2094.5|2088.5|16
1689220800000|2023-07-13 04:00:00|2097.3|2091.3|2096.5|2090.5|2097.5|2091.5|2096.5|2090.5|10
1689224400000|2023-07-13 05:00:00|2096.8|2090.8|2096|2090|2097.8|2091.8|2096|2090|28
1689228000000|2023-07-13 06:00:00|2096.5|2090.5|2098.8|2092.8|2098.8|2092.8|2096.5|2090.5|74
1689231600000|2023-07-13 07:00:00|2098.5|2092.5|2116.4|2110.4|2119|2113|2098.5|2092.5|453
1689235200000|2023-07-13 08:00:00|2116.1|2110.1|2111.6|2105.6|2117|2111|2108.5|2102.5|427
1689238800000|2023-07-13 09:00:00|2111.5|2105.5|2110.5|2104.5|2112.6|2106.6|2108.5|2102.5|192
1689242400000|2023-07-13 10:00:00|2110.9|2104.9|2120.5|2114.5|2120.5|2114.5|2110.1|2104.1|256
1689246000000|2023-07-13 11:00:00|2120.4|2114.4|2114|2108|2120.5|2114.5|2110.6|2104.6|303
1689249600000|2023-07-13 12:00:00|2113.9|2107.9|2112.4|2106.4|2118.5|2112.5|2110.5|2104.5|442
1689253200000|2023-07-13 13:00:00|2112.1|2106.1|2120.2|2114.2|2122.5|2116.5|2104.1|2098.1|597
1689256800000|2023-07-13 14:00:00|2120|2114|2127.5|2121.5|2127.5|2121.5|2118.1|2112.1|398
1689260400000|2023-07-13 15:00:00|2127.3|2121.3|2126.8|2120.8|2132.5|2126.5|2122.4|2116.4|391
1689264000000|2023-07-13 16:00:00|2126.4|2120.4|2125.3|2119.3|2127.8|2121.8|2122.6|2116.6|122
1689267600000|2023-07-13 17:00:00|2125.1|2119.1|2121.5|2115.5|2125.1|2119.1|2120.5|2114.5|109
1689292800000|2023-07-14 00:00:00|2123.8|2117.8|2121.8|2115.8|2123.8|2117.8|2119.8|2113.8|21
1689296400000|2023-07-14 01:00:00|2121.5|2115.5|2124|2118|2124.3|2118.3|2118.5|2112.5|141
1689300000000|2023-07-14 02:00:00|2123.8|2117.8|2127|2121|2127.5|2121.5|2123|2117|70
1689303600000|2023-07-14 03:00:00|2127.3|2121.3|2126.3|2120.3|2127.5|2121.5|2126|2120|16
1689307200000|2023-07-14 04:00:00|2126.5|2120.5|2125.8|2119.8|2127.3|2121.3|2125.8|2119.8|29
1689310800000|2023-07-14 05:00:00|2125.5|2119.5|2127.3|2121.3|2127.3|2121.3|2122.3|2116.3|90
1689314400000|2023-07-14 06:00:00|2127.5|2121.5|2116.8|2110.8|2129.8|2123.8|2116.8|2110.8|178
1689318000000|2023-07-14 07:00:00|2116.6|2110.6|2111.5|2105.5|2118.5|2112.5|2106.5|2100.5|380
1689321600000|2023-07-14 08:00:00|2111.4|2105.4|2119.3|2113.3|2121.5|2115.5|2111|2105|287
1689325200000|2023-07-14 09:00:00|2119.5|2113.5|2121.7|2115.7|2122.7|2116.7|2118.5|2112.5|241
1689328800000|2023-07-14 10:00:00|2121.6|2115.6|2123.8|2117.8|2125.6|2119.6|2120.6|2114.6|323
1689332400000|2023-07-14 11:00:00|2123.9|2117.9|2121.9|2115.9|2125.7|2119.7|2114.2|2108.2|439
1689336000000|2023-07-14 12:00:00|2121.6|2115.6|2126.7|2120.7|2127.8|2121.8|2118.2|2112.2|261
1689339600000|2023-07-14 13:00:00|2126.5|2120.5|2130.7|2124.7|2133.7|2127.7|2119.2|2113.2|662
1689343200000|2023-07-14 14:00:00|2130.8|2124.8|2132|2126|2133.6|2127.6|2126.9|2120.9|560
1689346800000|2023-07-14 15:00:00|2131.8|2125.8|2126.7|2120.7|2132.1|2126.1|2124.1|2118.1|468
1689350400000|2023-07-14 16:00:00|2126.5|2120.5|2126.3|2120.3|2127.2|2121.2|2124.6|2118.6|128
1689354000000|2023-07-14 17:00:00|2126.1|2120.1|2129.1|2123.1|2129.4|2123.4|2125|2119|64
1689552000000|2023-07-17 00:00:00|2128.1|2122.1|2126.3|2120.3|2129.1|2123.1|2125.5|2119.5|16
1689555600000|2023-07-17 01:00:00|2125.8|2119.8|2119|2113|2126.3|2120.3|2118.8|2112.8|53
1689559200000|2023-07-17 02:00:00|2119.3|2113.3|2121.5|2115.5|2123.3|2117.3|2118.8|2112.8|31
1689566400000|2023-07-17 04:00:00|2120.8|2114.8|2119|2113|2120.8|2114.8|2118.8|2112.8|20
1689570000000|2023-07-17 05:00:00|2119.3|2113.3|2120|2114|2124.8|2118.8|2118.5|2112.5|88
1689573600000|2023-07-17 06:00:00|2120.3|2114.3|2115.5|2109.5|2123|2117|2112.8|2106.8|194
1689577200000|2023-07-17 07:00:00|2115.6|2109.6|2111.4|2105.4|2118.2|2112.2|2107.3|2101.3|340
1689580800000|2023-07-17 08:00:00|2111.1|2105.1|2103.6|2097.6|2115.4|2109.4|2103.4|2097.4|431
1689584400000|2023-07-17 09:00:00|2104.5|2098.5|2103.3|2097.3|2109.5|2103.5|2103.3|2097.3|223
1689588000000|2023-07-17 10:00:00|2103.5|2097.5|2106.5|2100.5|2108.6|2102.6|2103.5|2097.5|187
1689591600000|2023-07-17 11:00:00|2106.6|2100.6|2096.7|2090.7|2107.9|2101.9|2094.3|2088.3|344
1689595200000|2023-07-17 12:00:00|2096.6|2090.6|2100.9|2094.9|2100.9|2094.9|2092.8|2086.8|417
1689598800000|2023-07-17 13:00:00|2101|2095|2101.8|2095.8|2103.5|2097.5|2098.6|2092.6|541
1689602400000|2023-07-17 14:00:00|2101.9|2095.9|2100.9|2094.9|2105.8|2099.8|2099.1|2093.1|294
1689606000000|2023-07-17 15:00:00|2101.3|2095.3|2098.5|2092.5|2105.3|2099.3|2098.5|2092.5|339
1689609600000|2023-07-17 16:00:00|2098.6|2092.6|2101.4|2095.4|2101.4|2095.4|2098.3|2092.3|106
1689613200000|2023-07-17 17:00:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2099.5|2093.5|33
1689638400000|2023-07-18 00:00:00|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1689642000000|2023-07-18 01:00:00|2104.3|2098.3|2106|2100|2107|2101|2102|2096|89
1689645600000|2023-07-18 02:00:00|2106.4|2100.4|2105.5|2099.5|2107.3|2101.3|2103.5|2097.5|73
1689649200000|2023-07-18 03:00:00|2105.8|2099.8|2106.8|2100.8|2106.8|2100.8|2103.8|2097.8|30
1689652800000|2023-07-18 04:00:00|2106.3|2100.3|2106.8|2100.8|2106.8|2100.8|2106.3|2100.3|3
1689656400000|2023-07-18 05:00:00|2107|2101|2108.8|2102.8|2109.8|2103.8|2106.3|2100.3|68
1689660000000|2023-07-18 06:00:00|2108.5|2102.5|2102.4|2096.4|2108.8|2102.8|2101.5|2095.5|102
1689663600000|2023-07-18 07:00:00|2102.6|2096.6|2098.1|2092.1|2107.8|2101.8|2096.8|2090.8|323
1689667200000|2023-07-18 08:00:00|2097.9|2091.9|2103.7|2097.7|2107.5|2101.5|2096.6|2090.6|263
1689670800000|2023-07-18 09:00:00|2103.9|2097.9|2111.4|2105.4|2114.7|2108.7|2103.9|2097.9|368
1689674400000|2023-07-18 10:00:00|2111.2|2105.2|2101|2095|2111.4|2105.4|2097.7|2091.7|444
1689678000000|2023-07-18 11:00:00|2100.9|2094.9|2105.5|2099.5|2106.3|2100.3|2099.8|2093.8|323
1689681600000|2023-07-18 12:00:00|2105.6|2099.6|2104.5|2098.5|2109.3|2103.3|2100.5|2094.5|389
1689685200000|2023-07-18 13:00:00|2104.7|2098.7|2109.9|2103.9|2110|2104|2101.7|2095.7|780
1689688800000|2023-07-18 14:00:00|2109.6|2103.6|2104.5|2098.5|2111.4|2105.4|2100.4|2094.4|369
1689692400000|2023-07-18 15:00:00|2104.4|2098.4|2098.9|2092.9|2106.1|2100.1|2095.1|2089.1|273
1689696000000|2023-07-18 16:00:00|2099|2093|2099|2093|2102|2096|2098.5|2092.5|78
1689699600000|2023-07-18 17:00:00|2099.3|2093.3|2100|2094|2101.5|2095.5|2096.5|2090.5|79
1689724800000|2023-07-19 00:00:00|2101.8|2095.8|2102.5|2096.5|2105|2099|2101.8|2095.8|21
1689728400000|2023-07-19 01:00:00|2102.3|2096.3|2098|2092|2102.3|2096.3|2097.8|2091.8|101
1689732000000|2023-07-19 02:00:00|2098.3|2092.3|2098.5|2092.5|2100.5|2094.5|2096.5|2090.5|88
1689735600000|2023-07-19 03:00:00|2098.3|2092.3|2098.3|2092.3|2099|2093|2096.8|2090.8|41
1689739200000|2023-07-19 04:00:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|4
1689742800000|2023-07-19 05:00:00|2098|2092|2100.3|2094.3|2100.3|2094.3|2097.5|2091.5|58
1689746400000|2023-07-19 06:00:00|2100|2094|2101.2|2095.2|2102.3|2096.3|2096.6|2090.6|169
1689750000000|2023-07-19 07:00:00|2101.3|2095.3|2090.2|2084.2|2101.3|2095.3|2090.2|2084.2|268
1689753600000|2023-07-19 08:00:00|2090.1|2084.1|2096.5|2090.5|2097.1|2091.1|2088.1|2082.1|348
1689757200000|2023-07-19 09:00:00|2096.4|2090.4|2088.9|2082.9|2096.9|2090.9|2088.6|2082.6|278
1689760800000|2023-07-19 10:00:00|2088.8|2082.8|2082.5|2076.5|2091.7|2085.7|2081.3|2075.3|246
1689764400000|2023-07-19 11:00:00|2082.6|2076.6|2094.6|2088.6|2096.8|2090.8|2081.2|2075.2|215
1689768000000|2023-07-19 12:00:00|2094.7|2088.7|2089.6|2083.6|2097|2091|2086.5|2080.5|313
1689771600000|2023-07-19 13:00:00|2089.9|2083.9|2088.9|2082.9|2093.9|2087.9|2086.9|2080.9|477
1689775200000|2023-07-19 14:00:00|2088.6|2082.6|2084.5|2078.5|2091|2085|2083.9|2077.9|305
1689778800000|2023-07-19 15:00:00|2084.4|2078.4|2092.1|2086.1|2095.5|2089.5|2083.8|2077.8|392
1689782400000|2023-07-19 16:00:00|2092.3|2086.3|2093.3|2087.3|2094.7|2088.7|2091.9|2085.9|96
1689786000000|2023-07-19 17:00:00|2093|2087|2094.7|2088.7|2095|2089|2092.4|2086.4|41
1689811200000|2023-07-20 00:00:00|2095.5|2089.5|2095|2089|2095.5|2089.5|2095|2089|4
1689814800000|2023-07-20 01:00:00|2096.7|2090.7|2105.2|2099.2|2106.7|2100.7|2096.5|2090.5|112
1689818400000|2023-07-20 02:00:00|2105.5|2099.5|2106.7|2100.7|2106.7|2100.7|2104.2|2098.2|77
1689822000000|2023-07-20 03:00:00|2106.5|2100.5|2105.7|2099.7|2106.7|2100.7|2104|2098|57
1689825600000|2023-07-20 04:00:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1689829200000|2023-07-20 05:00:00|2105.2|2099.2|2106.2|2100.2|2106.8|2100.8|2104|2098|62
1689832800000|2023-07-20 06:00:00|2106|2100|2102.4|2096.4|2107.2|2101.2|2102.2|2096.2|181
1689836400000|2023-07-20 07:00:00|2102.5|2096.5|2090.7|2084.7|2102.6|2096.6|2087.6|2081.6|352
1689840000000|2023-07-20 08:00:00|2090.9|2084.9|2103|2097|2104.3|2098.3|2089.8|2083.8|344
1689843600000|2023-07-20 09:00:00|2103.1|2097.1|2104.7|2098.7|2107.1|2101.1|2101.9|2095.9|230
1689847200000|2023-07-20 10:00:00|2104.9|2098.9|2105.1|2099.1|2108.6|2102.6|2103.7|2097.7|201
1689850800000|2023-07-20 11:00:00|2105.2|2099.2|2102.9|2096.9|2107.2|2101.2|2096.8|2090.8|230
1689854400000|2023-07-20 12:00:00|2103|2097|2101|2095|2103.9|2097.9|2096.5|2090.5|186
1689858000000|2023-07-20 13:00:00|2101.1|2095.1|2108.5|2102.5|2113.5|2107.5|2101.1|2095.1|491
1689861600000|2023-07-20 14:00:00|2108.6|2102.6|2106.1|2100.1|2110.3|2104.3|2101.4|2095.4|332
1689865200000|2023-07-20 15:00:00|2106.4|2100.4|2114|2108|2120.3|2114.3|2105.9|2099.9|306
1689868800000|2023-07-20 16:00:00|2114.1|2108.1|2117.3|2111.3|2118.5|2112.5|2112.5|2106.5|143
1689872400000|2023-07-20 17:00:00|2117.2|2111.2|2118.6|2112.6|2118.6|2112.6|2113.6|2107.6|48
1689897600000|2023-07-21 00:00:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1689908400000|2023-07-21 03:00:00|2121.3|2115.3|2120.6|2114.6|2121.3|2115.3|2120.3|2114.3|5
1689915600000|2023-07-21 05:00:00|2121.3|2115.3|2125.1|2119.1|2127.6|2121.6|2121.3|2115.3|103
1689919200000|2023-07-21 06:00:00|2125.3|2119.3|2125.6|2119.6|2126.3|2120.3|2123.1|2117.1|50
1689922800000|2023-07-21 07:00:00|2125.7|2119.7|2126.6|2120.6|2144.9|2138.9|2125.6|2119.6|454
1689926400000|2023-07-21 08:00:00|2126.9|2120.9|2121.9|2115.9|2130.4|2124.4|2121.5|2115.5|235
1689930000000|2023-07-21 09:00:00|2121.6|2115.6|2124.5|2118.5|2125.4|2119.4|2118.6|2112.6|187
1689933600000|2023-07-21 10:00:00|2124.4|2118.4|2122.5|2116.5|2124.6|2118.6|2114.6|2108.6|202
1689937200000|2023-07-21 11:00:00|2122.4|2116.4|2132.6|2126.6|2137|2131|2121.6|2115.6|317
1689940800000|2023-07-21 12:00:00|2132.5|2126.5|2136|2130|2141.4|2135.4|2131.1|2125.1|404
1689944400000|2023-07-21 13:00:00|2136.1|2130.1|2139.4|2133.4|2140.5|2134.5|2129.5|2123.5|692
1689948000000|2023-07-21 14:00:00|2139.5|2133.5|2138.4|2132.4|2140|2134|2133.5|2127.5|353
1689951600000|2023-07-21 15:00:00|2138.1|2132.1|2139.9|2133.9|2143.5|2137.5|2137.5|2131.5|338
1689955200000|2023-07-21 16:00:00|2140.1|2134.1|2137.1|2131.1|2140.1|2134.1|2134.2|2128.2|171
1689958800000|2023-07-21 17:00:00|2136.9|2130.9|2139|2133|2140.4|2134.4|2135.8|2129.8|63
1690156800000|2023-07-24 00:00:00|2138.1|2131.1|2141|2135|2141.7|2135.7|2138|2131|22
1690160400000|2023-07-24 01:00:00|2140.9|2134.9|2136.9|2130.9|2140.9|2134.9|2134.7|2128.7|262
1690164000000|2023-07-24 02:00:00|2137|2131|2136.7|2130.7|2139.5|2133.5|2136.5|2130.5|120
1690167600000|2023-07-24 03:00:00|2136.9|2130.9|2137.7|2131.7|2137.9|2131.9|2136.2|2130.2|52
1690171200000|2023-07-24 04:00:00|2136.7|2130.7|2138.7|2132.7|2139|2133|2136.7|2130.7|11
1690174800000|2023-07-24 05:00:00|2138.5|2132.5|2136.7|2130.7|2138.5|2132.5|2136.7|2130.7|55
1690178400000|2023-07-24 06:00:00|2136.2|2130.2|2140.7|2134.7|2142.3|2136.3|2132.8|2126.8|216
1690182000000|2023-07-24 07:00:00|2140.5|2134.5|2135.9|2129.9|2143.8|2137.8|2132.2|2126.2|453
1690185600000|2023-07-24 08:00:00|2136|2130|2143.8|2137.8|2144|2138|2135.6|2129.6|325
1690189200000|2023-07-24 09:00:00|2144|2138|2149.5|2143.5|2152.3|2146.3|2144|2138|216
1690192800000|2023-07-24 10:00:00|2149.6|2143.6|2148.8|2142.8|2150.1|2144.1|2140.1|2134.1|380
1690196400000|2023-07-24 11:00:00|2148.7|2142.7|2147.4|2141.4|2152.5|2146.5|2145.8|2139.8|232
1690200000000|2023-07-24 12:00:00|2147.5|2141.5|2152.3|2146.3|2155.3|2149.3|2145.5|2139.5|369
1690203600000|2023-07-24 13:00:00|2152.5|2146.5|2153.1|2147.1|2157|2151|2148.4|2142.4|630
1690207200000|2023-07-24 14:00:00|2153.4|2147.4|2172.8|2166.8|2173.5|2167.5|2150|2144|512
1690210800000|2023-07-24 15:00:00|2172.5|2166.5|2172.1|2166.1|2179.8|2173.8|2169.3|2163.3|610
1690214400000|2023-07-24 16:00:00|2172.4|2166.4|2172|2166|2174.3|2168.3|2170.5|2164.5|134
1690218000000|2023-07-24 17:00:00|2171.9|2165.9|2165.8|2159.8|2171.9|2165.9|2165.3|2159.3|68
1690243200000|2023-07-25 00:00:00|2166.8|2160.8|2169.8|2163.8|2170.3|2164.3|2165.8|2159.8|80
1690246800000|2023-07-25 01:00:00|2170|2164|2173.3|2167.3|2177.8|2171.8|2170|2164|234
1690250400000|2023-07-25 02:00:00|2173|2167|2174|2168|2174.5|2168.5|2171.5|2165.5|89
1690254000000|2023-07-25 03:00:00|2174.3|2168.3|2174.8|2168.8|2175.5|2169.5|2174|2168|83
1690257600000|2023-07-25 04:00:00|2174.5|2168.5|2174.3|2168.3|2175.8|2169.8|2173.5|2167.5|28
1690261200000|2023-07-25 05:00:00|2174.1|2168.1|2177.5|2171.5|2177.5|2171.5|2173.3|2167.3|65
1690264800000|2023-07-25 06:00:00|2177.3|2171.3|2177|2171|2180.5|2174.5|2174.5|2168.5|182
1690268400000|2023-07-25 07:00:00|2177.4|2171.4|2179.5|2173.5|2182.5|2176.5|2177.4|2171.4|267
1690272000000|2023-07-25 08:00:00|2179.8|2173.8|2179.1|2173.1|2182.8|2176.8|2174.1|2168.1|305
1690275600000|2023-07-25 09:00:00|2179|2173|2173.5|2167.5|2179.8|2173.8|2171.1|2165.1|294
1690279200000|2023-07-25 10:00:00|2173.6|2167.6|2166|2160|2175.5|2169.5|2164.8|2158.8|330
1690282800000|2023-07-25 11:00:00|2166.1|2160.1|2163|2157|2170.1|2164.1|2158.8|2152.8|287
1690286400000|2023-07-25 12:00:00|2162.8|2156.8|2167.8|2161.8|2170.8|2164.8|2161.5|2155.5|230
1690290000000|2023-07-25 13:00:00|2166.3|2160.3|2166|2160|2169.8|2163.8|2152|2146|430
1690293600000|2023-07-25 14:00:00|2165.5|2159.5|2178.3|2172.3|2178.3|2172.3|2164.4|2158.4|269
1690297200000|2023-07-25 15:00:00|2179.3|2173.3|2177.3|2171.3|2183.5|2177.5|2175.5|2169.5|253
1690300800000|2023-07-25 16:00:00|2177|2171|2173.7|2167.7|2179.3|2173.3|2173.2|2167.2|109
1690304400000|2023-07-25 17:00:00|2173.6|2167.6|2178.2|2172.2|2179.7|2172.7|2173|2167|34
1690329600000|2023-07-26 00:00:00|2178|2172|2171|2165|2178|2172|2170.2|2164.2|23
1690333200000|2023-07-26 01:00:00|2171.2|2165.2|2165|2159|2173|2167|2165|2159|183
1690336800000|2023-07-26 02:00:00|2165.2|2159.2|2166.2|2160.2|2166.2|2160.2|2161.2|2155.2|67
1690340400000|2023-07-26 03:00:00|2166|2160|2166.2|2160.2|2166.7|2160.7|2165.7|2159.7|29
1690347600000|2023-07-26 05:00:00|2166|2160|2164|2158|2168.2|2162.2|2163.5|2157.5|62
1690351200000|2023-07-26 06:00:00|2163.5|2157.5|2169.1|2163.1|2173.2|2167.2|2163|2157|209
1690354800000|2023-07-26 07:00:00|2169.4|2163.4|2160.9|2154.9|2179.9|2173.9|2154.2|2148.2|540
1690358400000|2023-07-26 08:00:00|2161|2155|2163.7|2157.7|2166.4|2160.4|2158.2|2152.2|302
1690362000000|2023-07-26 09:00:00|2163.6|2157.6|2163.5|2157.5|2164.6|2158.6|2154.9|2148.9|244
1690365600000|2023-07-26 10:00:00|2163.6|2157.6|2168.5|2162.5|2169.8|2163.8|2163.3|2157.3|228
1690369200000|2023-07-26 11:00:00|2168.4|2162.4|2157.4|2151.4|2168.7|2162.7|2155.6|2149.6|491
1690372800000|2023-07-26 12:00:00|2157.1|2151.1|2159.4|2153.4|2163.5|2157.5|2149|2143|469
1690376400000|2023-07-26 13:00:00|2159.1|2153.1|2160.6|2154.6|2165.8|2159.8|2154.1|2148.1|740
1690380000000|2023-07-26 14:00:00|2160.4|2154.4|2144.5|2138.5|2162.5|2156.5|2144.5|2138.5|571
1690383600000|2023-07-26 15:00:00|2144.3|2138.3|2148.6|2142.6|2157.2|2151.2|2142.9|2136.9|464
1690387200000|2023-07-26 16:00:00|2148.9|2142.9|2150|2144|2150.8|2144.8|2146.4|2140.4|141
1690390800000|2023-07-26 17:00:00|2149.9|2143.9|2150|2144|2151|2145|2148.5|2142.5|42
1690416000000|2023-07-27 00:00:00|2149.8|2143.8|2155.8|2149.8|2156|2150|2149.8|2143.8|22
1690419600000|2023-07-27 01:00:00|2156.1|2150.1|2157.3|2151.3|2157.8|2151.8|2154.5|2148.5|175
1690423200000|2023-07-27 02:00:00|2157.5|2151.5|2159.8|2153.8|2162.3|2156.3|2157.3|2151.3|66
1690426800000|2023-07-27 03:00:00|2160|2154|2159.5|2153.5|2161|2155|2159.5|2153.5|17
1690430400000|2023-07-27 04:00:00|2161.1|2155.1|2162.6|2156.6|2162.7|2156.7|2161.1|2155.1|32
1690434000000|2023-07-27 05:00:00|2162.5|2156.5|2154.8|2148.8|2162.6|2156.6|2152.8|2146.8|122
1690437600000|2023-07-27 06:00:00|2155|2149|2158.5|2152.5|2160.5|2154.5|2152.3|2146.3|208
1690441200000|2023-07-27 07:00:00|2158.9|2152.9|2157.4|2151.4|2164.5|2158.5|2157.1|2151.1|364
1690444800000|2023-07-27 08:00:00|2157|2151|2168.9|2162.9|2169.8|2163.8|2156.5|2150.5|307
1690448400000|2023-07-27 09:00:00|2169|2163|2169|2163|2172.8|2166.8|2164.5|2158.5|309
1690452000000|2023-07-27 10:00:00|2169.1|2163.1|2169.8|2163.8|2174.5|2168.5|2166.5|2160.5|398
1690455600000|2023-07-27 11:00:00|2169.5|2163.5|2174.8|2168.8|2175.8|2169.8|2166.5|2160.5|326
1690459200000|2023-07-27 12:00:00|2175|2169|2172|2166|2178.4|2172.4|2170.6|2164.6|499
1690462800000|2023-07-27 13:00:00|2171.9|2165.9|2162.5|2156.5|2172|2166|2159.7|2153.7|844
1690466400000|2023-07-27 14:00:00|2162.2|2156.2|2164.5|2158.5|2165.5|2159.5|2159.8|2153.8|429
1690470000000|2023-07-27 15:00:00|2164.4|2158.4|2165.1|2159.1|2168.3|2162.3|2159.5|2153.5|334
1690473600000|2023-07-27 16:00:00|2164.9|2158.9|2160.3|2154.3|2164.9|2158.9|2159.8|2153.8|107
1690477200000|2023-07-27 17:00:00|2160.2|2154.2|2160.3|2154.3|2160.3|2154.3|2159.8|2153.8|20
1690502400000|2023-07-28 00:00:00|2159.6|2153.6|2158.1|2152.1|2159.8|2153.8|2157.8|2151.8|9
1690506000000|2023-07-28 01:00:00|2158.3|2152.3|2156.3|2150.3|2160.8|2154.8|2151.3|2145.3|166
1690509600000|2023-07-28 02:00:00|2156.1|2150.1|2158.1|2152.1|2158.1|2152.1|2153.1|2147.1|60
1690513200000|2023-07-28 03:00:00|2158.3|2152.3|2157.3|2151.3|2159.2|2153.2|2156.8|2150.8|69
1690516800000|2023-07-28 04:00:00|2157.6|2151.6|2157.8|2151.8|2158.1|2152.1|2157.3|2151.3|16
1690520400000|2023-07-28 05:00:00|2158|2152|2159.6|2153.6|2160.7|2154.7|2157.8|2151.8|148
1690524000000|2023-07-28 06:00:00|2159.4|2153.4|2155.3|2149.3|2160.8|2154.8|2155.1|2149.1|215
1690527600000|2023-07-28 07:00:00|2155.1|2149.1|2157.5|2151.5|2158.5|2152.5|2153.3|2147.3|202
1690531200000|2023-07-28 08:00:00|2157.6|2151.6|2168.8|2162.8|2169.9|2163.9|2157.5|2151.5|346
1690534800000|2023-07-28 09:00:00|2169.3|2163.3|2167|2161|2169.5|2163.5|2165|2159|199
1690538400000|2023-07-28 10:00:00|2166.8|2160.8|2166.1|2160.1|2167.3|2161.3|2165.3|2159.3|118
1690542000000|2023-07-28 11:00:00|2165.9|2159.9|2160.8|2154.8|2166.1|2160.1|2159|2153|294
1690545600000|2023-07-28 12:00:00|2161|2155|2160|2154|2165.2|2159.2|2157.1|2151.1|302
1690549200000|2023-07-28 13:00:00|2160.1|2154.1|2164.6|2158.6|2165|2159|2154.3|2148.3|461
1690552800000|2023-07-28 14:00:00|2164.7|2158.7|2164|2158|2167.7|2161.7|2164|2158|333
1690556400000|2023-07-28 15:00:00|2164.3|2158.3|2160.9|2154.9|2166|2160|2155.3|2149.3|381
1690560000000|2023-07-28 16:00:00|2161|2155|2158.3|2152.3|2162.5|2156.5|2158.3|2152.3|138
1690563600000|2023-07-28 17:00:00|2158.5|2152.5|2159.8|2153.8|2160|2154|2158.5|2152.5|26
1690761600000|2023-07-31 00:00:00|2158.8|2152.8|2159.8|2153.8|2161.3|2155.3|2158|2152|50
1690765200000|2023-07-31 01:00:00|2160|2154|2165.3|2159.3|2168.8|2162.8|2158.5|2152.5|183
1690768800000|2023-07-31 02:00:00|2165|2159|2163.5|2157.5|2169.3|2163.3|2163|2157|115
1690772400000|2023-07-31 03:00:00|2163.8|2157.8|2164|2158|2166.5|2160.5|2163.3|2157.3|31
1690776000000|2023-07-31 04:00:00|2163.8|2157.8|2161.3|2155.3|2163.8|2157.8|2161.3|2155.3|20
1690779600000|2023-07-31 05:00:00|2161|2155|2160.8|2154.8|2161.8|2155.8|2159.8|2153.8|47
1690783200000|2023-07-31 06:00:00|2161|2155|2159.5|2153.5|2162.5|2156.5|2158.1|2152.1|74
1690786800000|2023-07-31 07:00:00|2159.6|2153.6|2158.6|2152.6|2168.3|2162.3|2156.4|2150.4|329
1690790400000|2023-07-31 08:00:00|2158.5|2152.5|2156.5|2150.5|2161.5|2155.5|2155.3|2149.3|262
1690794000000|2023-07-31 09:00:00|2156.4|2150.4|2159|2153|2161.9|2155.9|2156.1|2150.1|139
1690797600000|2023-07-31 10:00:00|2158.6|2152.6|2157.5|2151.5|2159.5|2153.5|2155.5|2149.5|156
1690801200000|2023-07-31 11:00:00|2157.4|2151.4|2160.8|2154.8|2161.5|2155.5|2154.5|2148.5|205
1690804800000|2023-07-31 12:00:00|2160.4|2154.4|2155.8|2149.8|2162.4|2156.4|2154.5|2148.5|298
1690808400000|2023-07-31 13:00:00|2155.6|2149.6|2156|2150|2159.5|2153.5|2151|2145|508
1690812000000|2023-07-31 14:00:00|2156.1|2150.1|2147|2141|2156.5|2150.5|2146|2140|451
1690815600000|2023-07-31 15:00:00|2146.9|2140.9|2160.1|2154.1|2160.6|2154.6|2145.2|2139.2|407
1690819200000|2023-07-31 16:00:00|2160.4|2154.4|2160.3|2154.3|2162.3|2156.3|2158.1|2152.1|79
1690822800000|2023-07-31 17:00:00|2160.1|2154.1|2165.2|2159.2|2165.8|2159.8|2159.2|2153.2|56
1690848000000|2023-08-01 00:00:00|2161.3|2155.3|2157.8|2151.8|2161.3|2155.3|2157.8|2151.8|19
1690851600000|2023-08-01 01:00:00|2157.5|2151.5|2153.3|2147.3|2158.3|2152.3|2153.3|2147.3|168
1690855200000|2023-08-01 02:00:00|2153.5|2147.5|2145.8|2139.8|2153.5|2147.5|2144|2138|125
1690858800000|2023-08-01 03:00:00|2145.5|2139.5|2149.5|2143.5|2149.5|2143.5|2145.3|2139.3|62
1690862400000|2023-08-01 04:00:00|2148.5|2142.5|2149.8|2143.8|2150.3|2144.3|2148.5|2142.5|33
1690866000000|2023-08-01 05:00:00|2149.5|2143.5|2145.8|2139.8|2149.5|2143.5|2144.5|2138.5|71
1690869600000|2023-08-01 06:00:00|2145.5|2139.5|2147.5|2141.5|2150|2144|2144.5|2138.5|71
1690873200000|2023-08-01 07:00:00|2147.8|2141.8|2156.9|2150.9|2161.8|2155.8|2147.5|2141.5|308
1690876800000|2023-08-01 08:00:00|2156.6|2150.6|2150.6|2144.6|2161.3|2155.3|2148.5|2142.5|431
1690880400000|2023-08-01 09:00:00|2150.4|2144.4|2146.3|2140.3|2152|2146|2146.3|2140.3|348
1690884000000|2023-08-01 10:00:00|2146.4|2140.4|2154.5|2148.5|2154.5|2148.5|2146.3|2140.3|134
1690887600000|2023-08-01 11:00:00|2154.6|2148.6|2153.3|2147.3|2157.9|2151.9|2151|2145|246
1690891200000|2023-08-01 12:00:00|2153.4|2147.4|2152.5|2146.5|2156.5|2150.5|2150.5|2144.5|277
1690894800000|2023-08-01 13:00:00|2152.6|2146.6|2156.4|2150.4|2159.3|2153.3|2151.3|2145.3|563
1690898400000|2023-08-01 14:00:00|2156.6|2150.6|2152.1|2146.1|2157.9|2151.9|2150|2144|367
1690902000000|2023-08-01 15:00:00|2152|2146|2140|2134|2152.3|2146.3|2139.5|2133.5|426
1690905600000|2023-08-01 16:00:00|2140.1|2134.1|2140.5|2134.5|2142.5|2136.5|2137.9|2131.9|158
1690909200000|2023-08-01 17:00:00|2140.8|2134.8|2137.5|2131.5|2140.9|2134.9|2137.3|2131.3|25
1690934400000|2023-08-02 00:00:00|2137.8|2131.8|2140.3|2134.3|2140.5|2134.5|2136.3|2130.3|18
1690938000000|2023-08-02 01:00:00|2140.4|2134.4|2148.3|2142.3|2148.8|2142.8|2140.4|2134.4|132
1690941600000|2023-08-02 02:00:00|2148|2142|2141.5|2135.5|2148|2142|2141.5|2135.5|79
1690945200000|2023-08-02 03:00:00|2141.3|2135.3|2142|2136|2144|2138|2140.5|2134.5|22
1690948800000|2023-08-02 04:00:00|2141.5|2135.5|2138.3|2132.3|2141.5|2135.5|2137.8|2131.8|56
1690952400000|2023-08-02 05:00:00|2138.5|2132.5|2143.8|2137.8|2145|2139|2138.5|2132.5|75
1690956000000|2023-08-02 06:00:00|2143.5|2137.5|2143.6|2137.6|2144.9|2138.9|2140|2134|84
1690959600000|2023-08-02 07:00:00|2143.9|2137.9|2141.1|2135.1|2144|2138|2136.9|2130.9|258
1690963200000|2023-08-02 08:00:00|2141.6|2135.6|2144.4|2138.4|2145.9|2139.9|2140.8|2134.8|151
1690966800000|2023-08-02 09:00:00|2144.1|2138.1|2145.6|2139.6|2147.6|2141.6|2143.9|2137.9|126
1690970400000|2023-08-02 10:00:00|2145.4|2139.4|2147.4|2141.4|2147.9|2141.9|2141.1|2135.1|129
1690974000000|2023-08-02 11:00:00|2147.1|2141.1|2149.9|2143.9|2159.3|2150.9|2141.4|2135.4|357
1690977600000|2023-08-02 12:00:00|2149.6|2143.6|2143.1|2137.1|2151.6|2145.6|2141.6|2135.6|349
1690981200000|2023-08-02 13:00:00|2143.4|2137.4|2143.4|2137.4|2146.4|2140.4|2138.6|2132.6|424
1690984800000|2023-08-02 14:00:00|2143.6|2137.6|2138.9|2132.9|2143.9|2137.9|2133.9|2127.9|534
1690988400000|2023-08-02 15:00:00|2138.6|2132.6|2149.9|2143.9|2154.1|2148.1|2138.4|2132.4|444
1690992000000|2023-08-02 16:00:00|2150.1|2144.1|2150.6|2144.6|2151.1|2145.1|2148.1|2142.1|186
1690995600000|2023-08-02 17:00:00|2150.9|2144.9|2157.5|2138.8|2160|2146|2150.4|2138.8|66
1691020800000|2023-08-03 00:00:00|2151.9|2145.9|2150.3|2144.3|2151.9|2145.9|2150.3|2144.3|24
1691024400000|2023-08-03 01:00:00|2150.5|2144.5|2151.8|2145.8|2153.3|2147.3|2149.3|2143.3|200
1691028000000|2023-08-03 02:00:00|2151.3|2145.3|2148.8|2142.8|2151.3|2145.3|2147|2141|99
1691031600000|2023-08-03 03:00:00|2148.5|2142.5|2147|2141|2150|2144|2146.8|2140.8|51
1691035200000|2023-08-03 04:00:00|2147.3|2141.3|2147.5|2141.5|2149.5|2143.5|2147|2141|21
1691038800000|2023-08-03 05:00:00|2147.3|2141.3|2150.3|2144.3|2150.8|2144.8|2145.9|2139.9|115
1691042400000|2023-08-03 06:00:00|2149.5|2143.5|2145.6|2139.6|2150.3|2144.3|2144.6|2138.6|159
1691046000000|2023-08-03 07:00:00|2145.4|2139.4|2138.9|2132.9|2145.8|2139.8|2137.4|2131.4|310
1691049600000|2023-08-03 08:00:00|2139.1|2133.1|2141.9|2135.9|2142.4|2136.4|2135.9|2129.9|206
1691053200000|2023-08-03 09:00:00|2141.6|2135.6|2145.1|2139.1|2145.4|2139.4|2140.9|2134.9|184
1691056800000|2023-08-03 10:00:00|2144.1|2138.1|2145.4|2139.4|2149.5|2143.5|2142.4|2136.4|192
1691060400000|2023-08-03 11:00:00|2145.1|2139.1|2145|2139|2149.6|2143.6|2142.9|2136.9|219
1691064000000|2023-08-03 12:00:00|2145.1|2139.1|2153.6|2147.6|2154.4|2148.4|2144|2138|310
1691067600000|2023-08-03 13:00:00|2153.9|2147.9|2161.9|2155.9|2162.6|2156.6|2152.6|2146.6|600
1691071200000|2023-08-03 14:00:00|2162.1|2156.1|2160.4|2154.4|2167.6|2161.6|2159.9|2153.9|678
1691074800000|2023-08-03 15:00:00|2160.1|2154.1|2155.1|2149.1|2165.1|2159.1|2153.6|2147.6|393
1691078400000|2023-08-03 16:00:00|2155.4|2149.4|2153|2147|2157.4|2151.4|2152.6|2146.6|109
1691082000000|2023-08-03 17:00:00|2152.9|2146.9|2161|2142.3|2162.5|2148.3|2151.8|2141.1|33
1691107200000|2023-08-04 00:00:00|2154.1|2148.1|2157|2151|2157.3|2151.3|2154.1|2148.1|23
1691110800000|2023-08-04 01:00:00|2157.3|2151.3|2157|2151|2162|2156|2157|2151|257
1691114400000|2023-08-04 02:00:00|2157.5|2151.5|2151.8|2145.8|2158.3|2152.3|2151.5|2145.5|225
1691118000000|2023-08-04 03:00:00|2151.5|2145.5|2153.3|2147.3|2153.8|2147.8|2151.5|2145.5|39
1691121600000|2023-08-04 04:00:00|2153.5|2147.5|2154|2148|2154.3|2148.3|2153|2147|15
1691125200000|2023-08-04 05:00:00|2154.3|2148.3|2152.5|2146.5|2156|2150|2152|2146|83
1691128800000|2023-08-04 06:00:00|2152.8|2146.8|2151.4|2145.4|2154|2148|2150.1|2144.1|163
1691132400000|2023-08-04 07:00:00|2151.1|2145.1|2144.4|2138.4|2151.9|2145.9|2144.4|2138.4|202
1691136000000|2023-08-04 08:00:00|2144.6|2138.6|2144.6|2138.6|2149.4|2143.4|2143.9|2137.9|244
1691139600000|2023-08-04 09:00:00|2144.4|2138.4|2143.1|2137.1|2146.4|2140.4|2141.1|2135.1|229
1691143200000|2023-08-04 10:00:00|2143.4|2137.4|2140.4|2134.4|2143.4|2137.4|2138.4|2132.4|181
1691146800000|2023-08-04 11:00:00|2140.9|2134.9|2142.9|2136.9|2144.8|2138.8|2137.4|2131.4|212
1691150400000|2023-08-04 12:00:00|2143.1|2137.1|2144.4|2138.4|2149.4|2143.4|2137.3|2131.3|353
1691154000000|2023-08-04 13:00:00|2144.1|2138.1|2138.6|2132.6|2144.9|2138.9|2135.1|2129.1|391
1691157600000|2023-08-04 14:00:00|2138.4|2132.4|2137.9|2131.9|2143.4|2137.4|2136.1|2130.1|316
1691161200000|2023-08-04 15:00:00|2138.1|2132.1|2139.4|2133.4|2140.4|2134.4|2128.9|2122.9|454
1691164800000|2023-08-04 16:00:00|2139.1|2133.1|2139.8|2133.8|2142.1|2136.1|2138.6|2132.6|76
1691168400000|2023-08-04 17:00:00|2139.6|2133.6|2145.8|2127|2146.3|2134|2138.5|2125.5|33
1691366400000|2023-08-07 00:00:00|2135.6|2129.6|2136.5|2130.5|2136.6|2130.6|2135|2129|16
1691370000000|2023-08-07 01:00:00|2136.8|2130.8|2136.3|2130.3|2136.8|2130.8|2134.8|2128.8|30
1691373600000|2023-08-07 02:00:00|2136|2130|2136.4|2130.4|2138|2132|2135.1|2129.1|120
1691377200000|2023-08-07 03:00:00|2136.5|2130.5|2134.8|2128.8|2136.8|2130.8|2133.5|2127.5|33
1691380800000|2023-08-07 04:00:00|2134.7|2128.7|2132|2126|2135.2|2129.2|2131.2|2125.2|30
1691384400000|2023-08-07 05:00:00|2132.5|2126.5|2132.5|2126.5|2134.2|2128.2|2132.2|2126.2|72
1691388000000|2023-08-07 06:00:00|2132.2|2126.2|2140|2134|2142.2|2136.2|2131.7|2125.7|156
1691391600000|2023-08-07 07:00:00|2140.1|2134.1|2152.1|2146.1|2152.7|2146.7|2140.1|2134.1|306
1691395200000|2023-08-07 08:00:00|2152.4|2146.4|2151.9|2145.9|2156.5|2150.5|2150|2144|299
1691398800000|2023-08-07 09:00:00|2151.6|2145.6|2151|2145|2151.7|2145.7|2147.5|2141.5|137
1691402400000|2023-08-07 10:00:00|2150.9|2144.9|2154.7|2148.7|2154.7|2148.7|2150.5|2144.5|113
1691406000000|2023-08-07 11:00:00|2154.5|2148.5|2154.7|2148.7|2159|2153|2153|2147|171
1691409600000|2023-08-07 12:00:00|2154.5|2148.5|2161|2155|2161.7|2155.7|2152.6|2146.6|269
1691413200000|2023-08-07 13:00:00|2161.2|2155.2|2157.6|2151.6|2163|2157|2156.5|2150.5|633
1691416800000|2023-08-07 14:00:00|2157.7|2151.7|2153.2|2147.2|2159.9|2153.9|2152.2|2146.2|353
1691420400000|2023-08-07 15:00:00|2153.4|2147.4|2139.1|2133.1|2153.4|2147.4|2136.5|2130.5|451
1691424000000|2023-08-07 16:00:00|2139|2133|2141.5|2135.5|2141.9|2135.9|2138.9|2132.9|81
1691427600000|2023-08-07 17:00:00|2140.9|2134.9|2137.4|2131.4|2141.2|2135.2|2137.1|2131.1|61
1691452800000|2023-08-08 00:00:00|2139.9|2133.9|2138.7|2132.7|2140.5|2134.5|2138.5|2132.5|10
1691456400000|2023-08-08 01:00:00|2139.2|2133.2|2134|2128|2141.5|2135.5|2134|2128|189
1691460000000|2023-08-08 02:00:00|2134.1|2128.1|2138.5|2132.5|2138.7|2132.7|2134.1|2128.1|81
1691463600000|2023-08-08 03:00:00|2138.7|2132.7|2138.5|2132.5|2140.2|2134.2|2138.2|2132.2|31
1691470800000|2023-08-08 05:00:00|2138.7|2132.7|2138.1|2132.1|2140.8|2134.8|2137.1|2131.1|61
1691474400000|2023-08-08 06:00:00|2137.8|2131.8|2138.5|2132.5|2138.5|2132.5|2134.9|2128.9|176
1691478000000|2023-08-08 07:00:00|2138.8|2132.8|2126.9|2120.9|2139|2133|2124.2|2118.2|330
1691481600000|2023-08-08 08:00:00|2126.7|2120.7|2123.8|2117.8|2127.8|2121.8|2118.1|2112.1|333
1691485200000|2023-08-08 09:00:00|2124.1|2118.1|2124.6|2118.6|2125.3|2119.3|2123.5|2117.5|82
1691488800000|2023-08-08 10:00:00|2124.7|2118.7|2119.3|2113.3|2124.7|2118.7|2117.1|2111.1|159
1691492400000|2023-08-08 11:00:00|2119.1|2113.1|2117.5|2111.5|2122.8|2116.8|2115.5|2109.5|326
1691496000000|2023-08-08 12:00:00|2117.8|2111.8|2119.6|2113.6|2121.4|2115.4|2114.5|2108.5|247
1691499600000|2023-08-08 13:00:00|2119.4|2113.4|2118|2112|2128.8|2122.8|2117.5|2111.5|568
1691503200000|2023-08-08 14:00:00|2117.9|2111.9|2125.9|2119.9|2127|2121|2114.2|2108.2|511
1691506800000|2023-08-08 15:00:00|2126|2120|2127.9|2121.9|2130.1|2124.1|2124|2118|324
1691510400000|2023-08-08 16:00:00|2128.1|2122.1|2127|2121|2128.5|2122.5|2125.9|2119.9|103
1691514000000|2023-08-08 17:00:00|2127.5|2121.5|2125.6|2119.6|2127.8|2121.8|2125.5|2119.5|14
1691539200000|2023-08-09 00:00:00|2125.1|2119.1|2125.6|2119.6|2125.6|2119.6|2125.1|2119.1|4
1691542800000|2023-08-09 01:00:00|2126.4|2120.4|2130.1|2124.1|2130.3|2124.3|2126.4|2120.4|61
1691546400000|2023-08-09 02:00:00|2130|2124|2131.8|2125.8|2131.8|2125.8|2129.8|2123.8|51
1691550000000|2023-08-09 03:00:00|2132.8|2126.8|2135.1|2129.1|2136.8|2130.8|2132.6|2126.6|44
1691553600000|2023-08-09 04:00:00|2134.6|2128.6|2132.6|2126.6|2134.6|2128.6|2132.4|2126.4|20
1691557200000|2023-08-09 05:00:00|2134.8|2128.8|2133.8|2127.8|2135.3|2129.3|2132.8|2126.8|56
1691560800000|2023-08-09 06:00:00|2133.6|2127.6|2138.2|2132.2|2139.3|2133.3|2132.3|2126.3|102
1691564400000|2023-08-09 07:00:00|2138.4|2132.4|2142.8|2136.8|2142.8|2136.8|2132|2126|364
1691568000000|2023-08-09 08:00:00|2142.5|2136.5|2130.2|2124.2|2142.6|2136.6|2128.3|2122.3|380
1691571600000|2023-08-09 09:00:00|2130|2124|2123.5|2117.5|2130.2|2124.2|2122.8|2116.8|158
1691575200000|2023-08-09 10:00:00|2123.2|2117.2|2119.5|2113.5|2123.7|2117.7|2118.5|2112.5|139
1691578800000|2023-08-09 11:00:00|2119.6|2113.6|2126.4|2120.4|2129.7|2123.7|2118.6|2112.6|229
1691582400000|2023-08-09 12:00:00|2126.1|2120.1|2123.7|2117.7|2126.4|2120.4|2120.5|2114.5|306
1691586000000|2023-08-09 13:00:00|2123.9|2117.9|2130.5|2124.5|2134.5|2128.5|2123.9|2117.9|728
1691589600000|2023-08-09 14:00:00|2130.4|2124.4|2127.1|2121.1|2131.5|2125.5|2126.6|2120.6|457
1691593200000|2023-08-09 15:00:00|2127|2121|2137.3|2131.3|2137.6|2131.6|2124.1|2118.1|341
1691596800000|2023-08-09 16:00:00|2137.1|2131.1|2140.3|2134.3|2140.6|2134.6|2137.1|2131.1|92
1691600400000|2023-08-09 17:00:00|2140|2134|2141.2|2135.2|2142|2136|2139.2|2133.2|73
1691625600000|2023-08-10 00:00:00|2141.5|2135.5|2137.5|2131.5|2141.5|2135.5|2134|2128|39
1691629200000|2023-08-10 01:00:00|2137.7|2131.7|2137|2131|2140|2134|2136.5|2130.5|88
1691632800000|2023-08-10 02:00:00|2136.7|2130.7|2136.5|2130.5|2137.5|2131.5|2135.5|2129.5|34
1691636400000|2023-08-10 03:00:00|2136.7|2130.7|2137|2131|2137.2|2131.2|2136.5|2130.5|22
1691640000000|2023-08-10 04:00:00|2137.2|2131.2|2137.5|2131.5|2138|2132|2137.2|2131.2|18
1691643600000|2023-08-10 05:00:00|2137.7|2131.7|2136.2|2130.2|2139.2|2133.2|2135.7|2129.7|106
1691647200000|2023-08-10 06:00:00|2136|2130|2136.5|2130.5|2136.7|2130.7|2133.7|2127.7|104
1691650800000|2023-08-10 07:00:00|2136.4|2130.4|2137.1|2131.1|2139.5|2133.5|2131.8|2125.8|253
1691654400000|2023-08-10 08:00:00|2137|2131|2135.6|2129.6|2140.4|2134.4|2134.3|2128.3|204
1691658000000|2023-08-10 09:00:00|2136.3|2130.3|2136.8|2130.8|2137.7|2131.7|2134.6|2128.6|118
1691661600000|2023-08-10 10:00:00|2136.5|2130.5|2139.8|2133.8|2139.8|2133.8|2136|2130|117
1691665200000|2023-08-10 11:00:00|2139.9|2133.9|2137.1|2131.1|2142.1|2136.1|2131.8|2125.8|252
1691668800000|2023-08-10 12:00:00|2136.8|2130.8|2142.6|2136.6|2147.8|2141.8|2136.6|2130.6|362
1691672400000|2023-08-10 13:00:00|2142.3|2136.3|2137.1|2131.1|2144.3|2138.3|2135.6|2129.6|319
1691676000000|2023-08-10 14:00:00|2137|2131|2138.5|2132.5|2139.1|2133.1|2132.8|2126.8|354
1691679600000|2023-08-10 15:00:00|2138.4|2132.4|2140.3|2134.3|2141.5|2135.5|2135.5|2129.5|399
1691683200000|2023-08-10 16:00:00|2140.4|2134.4|2140.2|2134.2|2141.2|2135.2|2139|2133|129
1691686800000|2023-08-10 17:00:00|2140|2134|2138|2132|2140.4|2134.4|2137.5|2131.5|121
1691715600000|2023-08-11 01:00:00|2136.7|2130.7|2136.7|2130.7|2137.5|2131.5|2136.7|2130.7|24
1691719200000|2023-08-11 02:00:00|2136.5|2130.5|2134.7|2128.7|2136.5|2130.5|2133.5|2127.5|91
1691722800000|2023-08-11 03:00:00|2135|2129|2137.5|2131.5|2137.7|2131.7|2135|2129|23
1691726400000|2023-08-11 04:00:00|2137.2|2131.2|2136|2130|2137.2|2131.2|2134|2128|46
1691730000000|2023-08-11 05:00:00|2135.7|2129.7|2133.2|2127.2|2135.7|2129.7|2131.5|2125.5|73
1691733600000|2023-08-11 06:00:00|2133.5|2127.5|2127|2121|2134.5|2128.5|2126.5|2120.5|166
1691737200000|2023-08-11 07:00:00|2126.9|2120.9|2127.1|2121.1|2129.6|2123.6|2124.5|2118.5|246
1691740800000|2023-08-11 08:00:00|2127.3|2121.3|2128.1|2122.1|2135.3|2129.3|2126.8|2120.8|319
1691744400000|2023-08-11 09:00:00|2128|2122|2124.4|2118.4|2128|2122|2123.9|2117.9|145
1691748000000|2023-08-11 10:00:00|2124.2|2118.2|2124.6|2118.6|2126.3|2120.3|2123.3|2117.3|125
1691751600000|2023-08-11 11:00:00|2124.5|2118.5|2122.5|2116.5|2124.6|2118.6|2120.2|2114.2|246
1691755200000|2023-08-11 12:00:00|2122.7|2116.7|2120|2114|2123.3|2117.3|2118.5|2112.5|244
1691758800000|2023-08-11 13:00:00|2119.5|2113.5|2116.9|2110.9|2123.9|2117.9|2116.3|2110.3|490
1691762400000|2023-08-11 14:00:00|2117.1|2111.1|2116.1|2110.1|2122.8|2116.8|2115.8|2109.8|440
1691766000000|2023-08-11 15:00:00|2116.3|2110.3|2113.5|2107.5|2119.8|2113.8|2108.4|2102.4|404
1691769600000|2023-08-11 16:00:00|2113.4|2107.4|2120.6|2114.6|2121.1|2115.1|2113.1|2107.1|300
1691773200000|2023-08-11 17:00:00|2120.2|2114.2|2131.7|2125.7|2134.6|2127|2119.8|2113.8|225
1691971200000|2023-08-14 00:00:00|2127|2121|2122.2|2116.2|2128.2|2122.2|2121|2115|70
1691974800000|2023-08-14 01:00:00|2121|2115|2117.2|2111.2|2121|2115|2115.4|2109.4|240
1691978400000|2023-08-14 02:00:00|2116.6|2110.6|2114|2108|2117.2|2111.2|2111.7|2105.7|94
1691982000000|2023-08-14 03:00:00|2114.2|2108.2|2111.2|2105.2|2114.4|2108.4|2110.5|2104.5|52
1691985600000|2023-08-14 04:00:00|2111|2105|2109.5|2103.5|2111|2105|2108.5|2102.5|31
1691989200000|2023-08-14 05:00:00|2109.2|2103.2|2111.7|2105.7|2115.7|2109.7|2109.2|2103.2|84
1691992800000|2023-08-14 06:00:00|2111.9|2105.9|2108.3|2102.3|2112.2|2106.2|2108.2|2102.2|130
1691996400000|2023-08-14 07:00:00|2108|2102|2118.4|2112.4|2120.1|2114.1|2103.2|2097.2|345
1692000000000|2023-08-14 08:00:00|2118.5|2112.5|2107.7|2101.7|2121|2115|2107.7|2101.7|312
1692003600000|2023-08-14 09:00:00|2107.5|2101.5|2106.6|2100.6|2108.8|2102.8|2106|2100|93
1692007200000|2023-08-14 10:00:00|2106.5|2100.5|2105.5|2099.5|2107.1|2101.1|2104|2098|135
1692010800000|2023-08-14 11:00:00|2105.4|2099.4|2104.3|2098.3|2108.4|2102.4|2103.8|2097.8|248
1692014400000|2023-08-14 12:00:00|2103.8|2097.8|2100.9|2094.9|2104.3|2098.3|2098.3|2092.3|218
1692018000000|2023-08-14 13:00:00|2101.1|2095.1|2104|2098|2104.3|2098.3|2099|2093|302
1692021600000|2023-08-14 14:00:00|2103.8|2097.8|2101|2095|2106.8|2100.8|2100.5|2094.5|235
1692025200000|2023-08-14 15:00:00|2100.8|2094.8|2098.8|2092.8|2100.8|2094.8|2097.1|2091.1|219
1692028800000|2023-08-14 16:00:00|2099.2|2093.2|2100.8|2094.8|2102.8|2096.8|2098.3|2092.3|114
1692032400000|2023-08-14 17:00:00|2101.5|2095.5|2109.8|2091|2110.3|2098.5|2101|2090.3|81
1692057600000|2023-08-15 00:00:00|2105|2099|2104.3|2098.3|2105|2099|2102.3|2096.3|31
1692061200000|2023-08-15 01:00:00|2104.4|2098.4|2103|2097|2105.8|2099.8|2099.3|2093.3|181
1692064800000|2023-08-15 02:00:00|2102.8|2096.8|2103.5|2097.5|2104.8|2098.8|2101.5|2095.5|120
1692068400000|2023-08-15 03:00:00|2103.7|2097.7|2103.8|2097.8|2103.8|2097.8|2102.8|2096.8|46
1692072000000|2023-08-15 04:00:00|2104|2098|2102.5|2096.5|2104|2098|2100.8|2094.8|34
1692075600000|2023-08-15 05:00:00|2102.7|2096.7|2105.3|2099.3|2106|2100|2102|2096|100
1692079200000|2023-08-15 06:00:00|2105.5|2099.5|2107.8|2101.8|2107.8|2101.8|2104.5|2098.5|261
1692082800000|2023-08-15 07:00:00|2107.9|2101.9|2102.6|2096.6|2108.3|2102.3|2098.5|2092.5|405
1692086400000|2023-08-15 08:00:00|2102.4|2096.4|2100.2|2094.2|2104.5|2098.5|2098.3|2092.3|267
1692090000000|2023-08-15 09:00:00|2100.3|2094.3|2096.8|2090.8|2101|2095|2096.8|2090.8|128
1692093600000|2023-08-15 10:00:00|2097|2091|2102.3|2096.3|2104.5|2098.5|2096.6|2090.6|209
1692097200000|2023-08-15 11:00:00|2102.4|2096.4|2109.8|2103.8|2109.8|2103.8|2101|2095|270
1692100800000|2023-08-15 12:00:00|2109.5|2103.5|2111.8|2105.8|2114.3|2108.3|2106.2|2100.2|396
1692104400000|2023-08-15 13:00:00|2111.9|2105.9|2123.8|2117.8|2125.3|2119.3|2107.3|2101.3|815
1692108000000|2023-08-15 14:00:00|2123.9|2117.9|2125.8|2119.8|2128.8|2122.8|2122.5|2116.5|696
1692111600000|2023-08-15 15:00:00|2125.9|2119.9|2132.3|2126.3|2132.5|2126.5|2122.3|2116.3|661
1692115200000|2023-08-15 16:00:00|2132|2126|2125.3|2119.3|2132|2126|2124|2118|209
1692118800000|2023-08-15 17:00:00|2125.4|2119.4|2122.8|2116.8|2125.9|2119.9|2122.6|2116.6|26
1692144000000|2023-08-16 00:00:00|2123.9|2117.9|2121.8|2115.8|2125.5|2119.5|2121.4|2115.4|43
1692147600000|2023-08-16 01:00:00|2122|2116|2126.3|2120.3|2126.5|2120.5|2117.6|2111.6|377
1692151200000|2023-08-16 02:00:00|2126|2120|2124|2118|2126.5|2120.5|2123.8|2117.8|83
1692154800000|2023-08-16 03:00:00|2124.3|2118.3|2124.3|2118.3|2126.3|2120.3|2122.8|2116.8|45
1692158400000|2023-08-16 04:00:00|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|6
1692162000000|2023-08-16 05:00:00|2124.5|2118.5|2127.3|2121.3|2128.5|2122.5|2119|2113|310
1692165600000|2023-08-16 06:00:00|2127|2121|2119.6|2113.6|2129|2123|2117.6|2111.6|264
1692169200000|2023-08-16 07:00:00|2119.9|2113.9|2118.9|2112.9|2123.1|2117.1|2113.4|2107.4|263
1692172800000|2023-08-16 08:00:00|2118.6|2112.6|2114.9|2108.9|2119.9|2113.9|2113.1|2107.1|274
1692176400000|2023-08-16 09:00:00|2115.1|2109.1|2114.4|2108.4|2117.4|2111.4|2112.1|2106.1|123
1692180000000|2023-08-16 10:00:00|2114.6|2108.6|2112.4|2106.4|2116.1|2110.1|2110.4|2104.4|115
1692183600000|2023-08-16 11:00:00|2112.6|2106.6|2126.5|2120.5|2127.8|2121.8|2110.9|2104.9|225
1692187200000|2023-08-16 12:00:00|2126.4|2120.4|2121.1|2115.1|2127.9|2121.9|2120.9|2114.9|220
1692190800000|2023-08-16 13:00:00|2120.9|2114.9|2130.6|2124.6|2132.1|2126.1|2115.6|2109.6|544
1692194400000|2023-08-16 14:00:00|2130.9|2124.9|2134.1|2128.1|2135.1|2129.1|2128.1|2122.1|411
1692198000000|2023-08-16 15:00:00|2133.6|2127.6|2122.9|2116.9|2135.1|2129.1|2119.6|2113.6|333
1692201600000|2023-08-16 16:00:00|2123.1|2117.1|2122|2116|2123.4|2117.4|2119|2113|131
1692205200000|2023-08-16 17:00:00|2121.8|2115.8|2127.8|2109|2127.8|2116.1|2121.4|2109|60
1692230400000|2023-08-17 00:00:00|2118.6|2112.6|2118|2112|2118.6|2112.6|2116|2110|75
1692234000000|2023-08-17 01:00:00|2118.3|2112.3|2117.3|2111.3|2119.4|2113.4|2114.5|2108.5|243
1692237600000|2023-08-17 02:00:00|2117|2111|2123.8|2117.8|2125|2119|2117|2111|97
1692241200000|2023-08-17 03:00:00|2124|2118|2123.8|2117.8|2124.3|2118.3|2121.8|2115.8|78
1692244800000|2023-08-17 04:00:00|2124|2118|2123.3|2117.3|2124.3|2118.3|2123.3|2117.3|7
1692248400000|2023-08-17 05:00:00|2123|2117|2123.8|2117.8|2125.3|2119.3|2120|2114|119
1692252000000|2023-08-17 06:00:00|2123.5|2117.5|2127.6|2121.6|2127.8|2121.8|2123.5|2117.5|132
1692255600000|2023-08-17 07:00:00|2127.8|2121.8|2132.1|2126.1|2132.1|2126.1|2121.4|2115.4|392
1692259200000|2023-08-17 08:00:00|2131.9|2125.9|2132.9|2126.9|2136.1|2130.1|2129.1|2123.1|384
1692262800000|2023-08-17 09:00:00|2133.1|2127.1|2136.1|2130.1|2136.4|2130.4|2129.5|2123.5|265
1692266400000|2023-08-17 10:00:00|2136.4|2130.4|2140.9|2134.9|2142.1|2136.1|2133.6|2127.6|305
1692270000000|2023-08-17 11:00:00|2141.1|2135.1|2137.9|2131.9|2142.6|2136.6|2135.4|2129.4|213
1692273600000|2023-08-17 12:00:00|2137.6|2131.6|2140.4|2134.4|2141.6|2135.6|2134.1|2128.1|367
1692277200000|2023-08-17 13:00:00|2139.9|2133.9|2139.1|2133.1|2141.3|2135.3|2134.6|2128.6|455
1692280800000|2023-08-17 14:00:00|2138.9|2132.9|2139.1|2133.1|2139.1|2133.1|2133.1|2127.1|253
1692284400000|2023-08-17 15:00:00|2140.1|2134.1|2141.6|2135.6|2146.1|2140.1|2138.9|2132.9|327
1692288000000|2023-08-17 16:00:00|2141.4|2135.4|2142.1|2136.1|2143.3|2137.3|2140.1|2134.1|105
1692291600000|2023-08-17 17:00:00|2142|2136|2147.3|2128.5|2147.3|2136.4|2140.3|2128|75
1692316800000|2023-08-18 00:00:00|2137.1|2131.1|2141.8|2135.8|2143.1|2137.1|2136.4|2130.4|50
1692320400000|2023-08-18 01:00:00|2142|2136|2141.5|2135.5|2143.3|2137.3|2138.1|2132.1|176
1692324000000|2023-08-18 02:00:00|2141.3|2135.3|2140.3|2134.3|2141.8|2135.8|2138.8|2132.8|158
1692327600000|2023-08-18 03:00:00|2140|2134|2139.5|2133.5|2140.5|2134.5|2138.5|2132.5|42
1692331200000|2023-08-18 04:00:00|2139.8|2133.8|2140.5|2134.5|2140.5|2134.5|2139.3|2133.3|30
1692334800000|2023-08-18 05:00:00|2140.3|2134.3|2133.3|2127.3|2140.3|2134.3|2133.3|2127.3|120
1692338400000|2023-08-18 06:00:00|2133.5|2127.5|2133.4|2127.4|2136.3|2130.3|2131.5|2125.5|224
1692342000000|2023-08-18 07:00:00|2133.6|2127.6|2139.1|2133.1|2139.4|2133.4|2133.1|2127.1|337
1692345600000|2023-08-18 08:00:00|2139.4|2133.4|2144.1|2138.1|2144.6|2138.6|2138.9|2132.9|241
1692349200000|2023-08-18 09:00:00|2143.9|2137.9|2143.6|2137.6|2144.6|2138.6|2141.4|2135.4|146
1692352800000|2023-08-18 10:00:00|2143.9|2137.9|2143.6|2137.6|2144.9|2138.9|2140.9|2134.9|79
1692356400000|2023-08-18 11:00:00|2143.9|2137.9|2143.4|2137.4|2147.1|2141.1|2141.9|2135.9|205
1692360000000|2023-08-18 12:00:00|2143.6|2137.6|2142.4|2136.4|2149|2143|2141.9|2135.9|265
1692363600000|2023-08-18 13:00:00|2142.6|2136.6|2151.6|2145.6|2151.6|2145.6|2141|2135|808
1692367200000|2023-08-18 14:00:00|2151.4|2145.4|2148.9|2142.9|2151.4|2145.4|2145.1|2139.1|371
1692370800000|2023-08-18 15:00:00|2149.1|2143.1|2153.4|2147.4|2156.6|2150.6|2148.4|2142.4|286
1692374400000|2023-08-18 16:00:00|2152.9|2146.9|2152.3|2146.3|2153.6|2147.6|2151.4|2145.4|90
1692378000000|2023-08-18 17:00:00|2152.4|2146.4|2157.8|2139|2158|2146.9|2149.6|2139|58
1692576000000|2023-08-21 00:00:00|2154.8|2148.8|2153|2147|2157.9|2151.9|2153|2147|54
1692579600000|2023-08-21 01:00:00|2152.8|2146.8|2147|2141|2152.8|2146.8|2146.5|2140.5|357
1692583200000|2023-08-21 02:00:00|2147.3|2141.3|2152|2146|2152|2146|2145.8|2139.8|178
1692586800000|2023-08-21 03:00:00|2152.3|2146.3|2150.5|2144.5|2153|2147|2148.8|2142.8|48
1692590400000|2023-08-21 04:00:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|2
1692594000000|2023-08-21 05:00:00|2149|2143|2149|2143|2149.5|2143.5|2148|2142|36
1692597600000|2023-08-21 06:00:00|2148.8|2142.8|2146.6|2140.6|2149.8|2143.8|2144.5|2138.5|279
1692601200000|2023-08-21 07:00:00|2146.4|2140.4|2148.9|2142.9|2156.4|2150.4|2146.4|2140.4|261
1692604800000|2023-08-21 08:00:00|2148.6|2142.6|2141.9|2135.9|2150.6|2144.6|2140.5|2134.5|234
1692608400000|2023-08-21 09:00:00|2142.1|2136.1|2146.9|2140.9|2147.1|2141.1|2141.4|2135.4|170
1692612000000|2023-08-21 10:00:00|2147.1|2141.1|2151.1|2145.1|2152.4|2146.4|2146.9|2140.9|200
1692615600000|2023-08-21 11:00:00|2150.9|2144.9|2151.9|2145.9|2155.4|2149.4|2150.4|2144.4|248
1692619200000|2023-08-21 12:00:00|2152.1|2146.1|2155.8|2149.8|2158.6|2152.6|2150.3|2144.3|315
1692622800000|2023-08-21 13:00:00|2156.3|2150.3|2161.6|2155.6|2162.4|2156.4|2156.3|2150.3|443
1692626400000|2023-08-21 14:00:00|2161.9|2155.9|2158.1|2152.1|2165.4|2159.4|2157.9|2151.9|304
1692630000000|2023-08-21 15:00:00|2158.4|2152.4|2169.6|2163.6|2170.8|2164.8|2158.1|2152.1|379
1692633600000|2023-08-21 16:00:00|2169.9|2163.9|2168|2162|2170.1|2164.1|2166.9|2160.9|86
1692637200000|2023-08-21 17:00:00|2167.8|2161.8|2175.3|2156.5|2177.5|2165.1|2167.1|2156.5|60
1692662400000|2023-08-22 00:00:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2164.6|2158.6|20
1692666000000|2023-08-22 01:00:00|2166.6|2160.6|2170.5|2164.5|2172.5|2166.5|2165.4|2159.4|115
1692669600000|2023-08-22 02:00:00|2170.3|2164.3|2161.3|2155.3|2170.3|2164.3|2160.8|2154.8|250
1692673200000|2023-08-22 03:00:00|2161.5|2155.5|2166.3|2160.3|2166.3|2160.3|2160.3|2154.3|111
1692676800000|2023-08-22 04:00:00|2166.5|2160.5|2164.5|2158.5|2166.5|2160.5|2164.5|2158.5|17
1692680400000|2023-08-22 05:00:00|2164.8|2158.8|2168.3|2162.3|2169|2163|2164.8|2158.8|105
1692684000000|2023-08-22 06:00:00|2168.5|2162.5|2174.1|2168.1|2175.1|2169.1|2168.5|2162.5|351
1692687600000|2023-08-22 07:00:00|2173.9|2167.9|2178.4|2172.4|2188.5|2179.8|2170.4|2164.4|344
1692691200000|2023-08-22 08:00:00|2178.1|2172.1|2180.6|2174.6|2180.9|2174.9|2171.4|2165.4|227
1692694800000|2023-08-22 09:00:00|2180.9|2174.9|2180.9|2174.9|2181.1|2175.1|2177.6|2171.6|73
1692698400000|2023-08-22 10:00:00|2181.1|2175.1|2184.4|2178.4|2184.9|2178.9|2180.9|2174.9|128
1692702000000|2023-08-22 11:00:00|2184.6|2178.6|2185.1|2179.1|2186.4|2180.4|2182.5|2176.5|146
1692705600000|2023-08-22 12:00:00|2184.9|2178.9|2174.8|2168.8|2185.9|2179.9|2174|2168|216
1692709200000|2023-08-22 13:00:00|2174.5|2168.5|2166.9|2160.9|2174.9|2168.9|2164.6|2158.6|607
1692712800000|2023-08-22 14:00:00|2166.6|2160.6|2162.1|2156.1|2171.4|2165.4|2160.4|2154.4|432
1692716400000|2023-08-22 15:00:00|2161.9|2155.9|2156.4|2150.4|2162.4|2156.4|2153.9|2147.9|290
1692720000000|2023-08-22 16:00:00|2156.6|2150.6|2155.5|2149.5|2158.4|2152.4|2155.4|2149.4|127
1692723600000|2023-08-22 17:00:00|2155.3|2149.3|2162|2143.3|2162|2151|2155.3|2143|36
1692748800000|2023-08-23 00:00:00|2155.9|2149.9|2156.8|2150.8|2157.3|2151.3|2155.5|2149.5|26
1692752400000|2023-08-23 01:00:00|2156.5|2150.5|2174.8|2168.8|2174.8|2168.8|2156.5|2150.5|364
1692756000000|2023-08-23 02:00:00|2174.3|2168.3|2171.3|2165.3|2177.3|2171.3|2169.8|2163.8|301
1692759600000|2023-08-23 03:00:00|2171|2165|2168.3|2162.3|2172|2166|2168|2162|55
1692763200000|2023-08-23 04:00:00|2168|2162|2168.3|2162.3|2168.8|2162.8|2167.5|2161.5|16
1692766800000|2023-08-23 05:00:00|2168|2162|2170|2164|2171.5|2165.5|2161.8|2155.8|186
1692770400000|2023-08-23 06:00:00|2169.8|2163.8|2173.4|2167.4|2175.3|2169.3|2169.5|2163.5|226
1692774000000|2023-08-23 07:00:00|2173.6|2167.6|2159.9|2153.9|2174.6|2168.6|2158.6|2152.6|418
1692777600000|2023-08-23 08:00:00|2160.1|2154.1|2168.9|2162.9|2169.6|2163.6|2159.4|2153.4|220
1692781200000|2023-08-23 09:00:00|2169.1|2163.1|2176.9|2170.9|2177.4|2171.4|2167.9|2161.9|224
1692784800000|2023-08-23 10:00:00|2176.6|2170.6|2178.9|2172.9|2179.9|2173.9|2173.1|2167.1|242
1692788400000|2023-08-23 11:00:00|2179.1|2173.1|2175.1|2169.1|2181.1|2175.1|2171.9|2165.9|351
1692792000000|2023-08-23 12:00:00|2174.9|2168.9|2172.6|2166.6|2177.1|2171.1|2168.9|2162.9|270
1692795600000|2023-08-23 13:00:00|2172.4|2166.4|2183.9|2177.9|2184.4|2178.4|2172.4|2166.4|605
1692799200000|2023-08-23 14:00:00|2183.6|2177.6|2186.4|2180.4|2187.6|2181.6|2180.4|2174.4|349
1692802800000|2023-08-23 15:00:00|2186.6|2180.6|2190.1|2184.1|2192.6|2186.6|2185.4|2179.4|267
1692806400000|2023-08-23 16:00:00|2190.4|2184.4|2191.4|2185.4|2192.1|2186.1|2189.6|2183.6|58
1692810000000|2023-08-23 17:00:00|2191.6|2185.6|2198|2179.3|2198.8|2186.5|2191.4|2178.5|37
1692835200000|2023-08-24 00:00:00|2189.5|2183.5|2189.3|2183.3|2190.3|2184.3|2189.3|2183.3|20
1692838800000|2023-08-24 01:00:00|2189.5|2183.5|2179.5|2173.5|2189.5|2183.5|2177.8|2171.8|326
1692842400000|2023-08-24 02:00:00|2179.3|2173.3|2180.8|2174.8|2182.3|2176.3|2176.3|2170.3|163
1692846000000|2023-08-24 03:00:00|2180.5|2174.5|2183|2177|2183.5|2177.5|2179.3|2173.3|79
1692849600000|2023-08-24 04:00:00|2183.3|2177.3|2184.3|2178.3|2184.8|2178.8|2183|2177|13
1692853200000|2023-08-24 05:00:00|2184.5|2178.5|2183|2177|2187.3|2181.3|2182.5|2176.5|149
1692856800000|2023-08-24 06:00:00|2181.8|2175.8|2175.9|2169.9|2184|2178|2173|2167|261
1692860400000|2023-08-24 07:00:00|2174.9|2168.9|2182.1|2176.1|2189.1|2183.1|2173.1|2167.1|332
1692864000000|2023-08-24 08:00:00|2182.4|2176.4|2191.9|2185.9|2192.4|2186.4|2182.4|2176.4|234
1692867600000|2023-08-24 09:00:00|2192.1|2186.1|2188.9|2182.9|2192.1|2186.1|2186.4|2180.4|176
1692871200000|2023-08-24 10:00:00|2188.6|2182.6|2186.1|2180.1|2190.6|2184.6|2185.9|2179.9|90
1692874800000|2023-08-24 11:00:00|2185.9|2179.9|2188.9|2182.9|2190.1|2184.1|2183.4|2177.4|184
1692878400000|2023-08-24 12:00:00|2189.1|2183.1|2192.1|2186.1|2196.6|2190.6|2188.9|2182.9|288
1692882000000|2023-08-24 13:00:00|2191.9|2185.9|2191.4|2185.4|2193.6|2187.6|2187.9|2181.9|448
1692885600000|2023-08-24 14:00:00|2191.6|2185.6|2186.1|2180.1|2192.6|2186.6|2186.1|2180.1|274
1692889200000|2023-08-24 15:00:00|2186.4|2180.4|2179.6|2173.6|2189.4|2183.4|2179.1|2173.1|380
1692892800000|2023-08-24 16:00:00|2179.9|2173.9|2181.9|2175.9|2183.1|2177.1|2179.4|2173.4|84
1692896400000|2023-08-24 17:00:00|2181.6|2175.6|2185|2166.3|2185.5|2176.8|2178.8|2166.3|38
1692921600000|2023-08-25 00:00:00|2177|2171|2178.8|2172.8|2180|2174|2177|2171|19
1692925200000|2023-08-25 01:00:00|2179|2173|2179.3|2173.3|2183.9|2177.9|2177.5|2171.5|95
1692928800000|2023-08-25 02:00:00|2179|2173|2174.8|2168.8|2179|2173|2174|2168|62
1692932400000|2023-08-25 03:00:00|2174.5|2168.5|2172.8|2166.8|2175|2169|2172.5|2166.5|44
1692936000000|2023-08-25 04:00:00|2172.5|2166.5|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|8
1692939600000|2023-08-25 05:00:00|2172|2166|2176.3|2170.3|2176.5|2170.5|2171.3|2165.3|91
1692943200000|2023-08-25 06:00:00|2176|2170|2182.4|2176.4|2182.4|2176.4|2173.3|2167.3|195
1692946800000|2023-08-25 07:00:00|2182.6|2176.6|2178.9|2172.9|2191.4|2185.4|2178.9|2172.9|340
1692950400000|2023-08-25 08:00:00|2179.1|2173.1|2178.4|2172.4|2181.9|2175.9|2173.9|2167.9|301
1692954000000|2023-08-25 09:00:00|2178.1|2172.1|2173.9|2167.9|2178.9|2172.9|2172.9|2166.9|190
1692957600000|2023-08-25 10:00:00|2174.4|2168.4|2170.1|2164.1|2174.4|2168.4|2169.4|2163.4|145
1692961200000|2023-08-25 11:00:00|2170.6|2164.6|2170.9|2164.9|2180.4|2174.4|2168.4|2162.4|281
1692964800000|2023-08-25 12:00:00|2170.4|2164.4|2164.9|2158.9|2172.4|2166.4|2157.6|2151.6|289
1692968400000|2023-08-25 13:00:00|2164.6|2158.6|2164.4|2158.4|2166.6|2160.6|2159.6|2153.6|522
1692972000000|2023-08-25 14:00:00|2165.1|2159.1|2166.1|2160.1|2168.6|2162.6|2158.1|2152.1|626
1692975600000|2023-08-25 15:00:00|2166.4|2160.4|2166.1|2160.1|2169.6|2163.6|2161.6|2155.6|264
1692979200000|2023-08-25 16:00:00|2166.4|2160.4|2164.4|2158.4|2168.6|2162.6|2163.4|2157.4|79
1692982800000|2023-08-25 17:00:00|2164.6|2158.6|2170.8|2152|2170.8|2160|2164.4|2152|27
1693267200000|2023-08-29 00:00:00|2163.5|2157.5|2159.3|2153.3|2163.5|2157.5|2158.5|2152.5|41
1693270800000|2023-08-29 01:00:00|2159|2153|2155.3|2149.3|2159|2153|2151.5|2145.5|155
1693274400000|2023-08-29 02:00:00|2155.5|2149.5|2155|2149|2156.8|2150.8|2154.8|2148.8|120
1693278000000|2023-08-29 03:00:00|2155.3|2149.3|2155.8|2149.8|2156.3|2150.3|2155.3|2149.3|188
1693281600000|2023-08-29 04:00:00|2156|2150|2156|2150|2156|2150|2155.8|2149.8|3
1693285200000|2023-08-29 05:00:00|2155.8|2149.8|2144.8|2138.8|2155.8|2149.8|2144.5|2138.5|123
1693288800000|2023-08-29 06:00:00|2145|2139|2137.6|2131.6|2149.3|2143.3|2135.8|2129.8|310
1693292400000|2023-08-29 07:00:00|2138.6|2132.6|2153.9|2147.9|2154.4|2148.4|2138.3|2132.3|250
1693296000000|2023-08-29 08:00:00|2154.1|2148.1|2154.6|2148.6|2157.4|2151.4|2143.4|2137.4|339
1693299600000|2023-08-29 09:00:00|2154.9|2148.9|2164.6|2158.6|2164.6|2158.6|2154.1|2148.1|177
1693303200000|2023-08-29 10:00:00|2164.1|2158.1|2163.4|2157.4|2166.6|2160.6|2160.1|2154.1|176
1693306800000|2023-08-29 11:00:00|2163.1|2157.1|2162.4|2156.4|2164.9|2158.9|2156.4|2150.4|300
1693310400000|2023-08-29 12:00:00|2161.9|2155.9|2162.9|2156.9|2169.1|2163.1|2160.4|2154.4|326
1693314000000|2023-08-29 13:00:00|2162.6|2156.6|2168.9|2162.9|2170.6|2164.6|2156.9|2150.9|1243
1693317600000|2023-08-29 14:00:00|2169.1|2163.1|2184.4|2178.4|2185.4|2179.4|2168.6|2162.6|988
1693321200000|2023-08-29 15:00:00|2184.1|2178.1|2193.6|2187.6|2197.4|2191.4|2183.6|2177.6|778
1693324800000|2023-08-29 16:00:00|2193.9|2187.9|2192.3|2186.3|2194.1|2188.1|2189.6|2183.6|110
1693328400000|2023-08-29 17:00:00|2192.1|2186.1|2196.3|2177.5|2197.5|2186.9|2189.6|2177.5|47
1693353600000|2023-08-30 00:00:00|2188.1|2182.1|2186.6|2180.6|2188.1|2182.1|2185.9|2179.9|20
1693357200000|2023-08-30 01:00:00|2186.5|2180.5|2184.8|2178.8|2187.5|2181.5|2184.3|2178.3|89
1693360800000|2023-08-30 02:00:00|2184.5|2178.5|2179.5|2173.5|2184.8|2178.8|2179.5|2173.5|114
1693364400000|2023-08-30 03:00:00|2179.8|2173.8|2181.3|2175.3|2181.8|2175.8|2179.8|2173.8|72
1693368000000|2023-08-30 04:00:00|2182|2176|2182.8|2176.8|2183|2177|2182|2176|5
1693371600000|2023-08-30 05:00:00|2183|2177|2179.8|2173.8|2184.5|2178.5|2179.5|2173.5|143
1693375200000|2023-08-30 06:00:00|2180|2174|2182.6|2176.6|2183|2177|2178.4|2172.4|244
1693378800000|2023-08-30 07:00:00|2182.9|2176.9|2198.9|2192.9|2200.4|2194.4|2180.1|2174.1|303
1693382400000|2023-08-30 08:00:00|2198.6|2192.6|2197.6|2191.6|2200.6|2194.6|2195.1|2189.1|216
1693386000000|2023-08-30 09:00:00|2197.4|2191.4|2209.6|2203.6|2210.6|2204.6|2196.9|2190.9|219
1693389600000|2023-08-30 10:00:00|2209.4|2203.4|2209.6|2203.6|2215.9|2209.9|2208.9|2202.9|349
1693393200000|2023-08-30 11:00:00|2209.4|2203.4|2202.6|2196.6|2209.4|2203.4|2200.1|2194.1|240
1693396800000|2023-08-30 12:00:00|2202.9|2196.9|2199.9|2193.9|2208.1|2202.1|2198.9|2192.9|394
1693400400000|2023-08-30 13:00:00|2199.6|2193.6|2194.9|2188.9|2203.9|2197.9|2191.6|2185.6|704
1693404000000|2023-08-30 14:00:00|2195.1|2189.1|2188.6|2182.6|2196.9|2190.9|2186.6|2180.6|423
1693407600000|2023-08-30 15:00:00|2187.9|2181.9|2184.1|2178.1|2189.1|2183.1|2183.9|2177.9|288
1693411200000|2023-08-30 16:00:00|2184.4|2178.4|2181.8|2175.8|2185.6|2179.6|2181.4|2175.4|36
1693414800000|2023-08-30 17:00:00|2182|2176|2183|2164.3|2183|2176.1|2175.8|2163.5|42
1693440000000|2023-08-31 00:00:00|2181.1|2175.1|2180.5|2174.5|2182.4|2176.4|2178.5|2172.5|38
1693443600000|2023-08-31 01:00:00|2180.8|2174.8|2185.8|2179.8|2186|2180|2180.8|2174.8|162
1693447200000|2023-08-31 02:00:00|2186|2180|2188.8|2182.8|2192.3|2186.3|2184.8|2178.8|274
1693450800000|2023-08-31 03:00:00|2188.5|2182.5|2190.8|2184.8|2191.3|2185.3|2187.8|2181.8|343
1693454400000|2023-08-31 04:00:00|2191|2185|2191.5|2185.5|2193.5|2187.5|2191|2185|20
1693458000000|2023-08-31 05:00:00|2191.3|2185.3|2190.8|2184.8|2192.8|2186.8|2186.8|2180.8|137
1693461600000|2023-08-31 06:00:00|2190.5|2184.5|2190.9|2184.9|2192|2186|2188.3|2182.3|374
1693465200000|2023-08-31 07:00:00|2190.6|2184.6|2190.6|2184.6|2193.4|2187.4|2183.6|2177.6|265
1693468800000|2023-08-31 08:00:00|2190.4|2184.4|2186.1|2180.1|2192.4|2186.4|2180.1|2174.1|309
1693472400000|2023-08-31 09:00:00|2186.4|2180.4|2185.4|2179.4|2189.6|2183.6|2183.1|2177.1|223
1693476000000|2023-08-31 10:00:00|2185.6|2179.6|2189.4|2183.4|2189.6|2183.6|2184.9|2178.9|167
1693479600000|2023-08-31 11:00:00|2189.6|2183.6|2191.6|2185.6|2194.9|2188.9|2185.4|2179.4|262
1693483200000|2023-08-31 12:00:00|2190.9|2184.9|2199.6|2193.6|2199.9|2193.9|2189.1|2183.1|397
1693486800000|2023-08-31 13:00:00|2199.9|2193.9|2202.1|2196.1|2204.8|2198.8|2194.4|2188.4|1295
1693490400000|2023-08-31 14:00:00|2202.4|2196.4|2216.1|2210.1|2216.1|2210.1|2200.9|2194.9|660
1693494000000|2023-08-31 15:00:00|2216.6|2210.6|2222.4|2216.4|2231.1|2225.1|2212.4|2206.4|1029
1693497600000|2023-08-31 16:00:00|2222.1|2216.1|2223.1|2217.1|2224.5|2218.5|2219.1|2213.1|196
1693501200000|2023-08-31 17:00:00|2223.3|2217.3|2231|2212.3|2231|2218.4|2222.6|2210.5|53
1693526400000|2023-09-01 00:00:00|2221.5|2215.5|2221.5|2215.5|2222.9|2216.9|2220.1|2214.1|30
1693530000000|2023-09-01 01:00:00|2222|2216|2230|2224|2236.3|2230.3|2219|2213|385
1693533600000|2023-09-01 02:00:00|2229.8|2223.8|2232.8|2226.8|2236|2230|2229.3|2223.3|207
1693537200000|2023-09-01 03:00:00|2233.3|2227.3|2232.3|2226.3|2234.8|2228.8|2228.8|2222.8|181
1693540800000|2023-09-01 04:00:00|2232.5|2226.5|2232.3|2226.3|2234.3|2228.3|2231|2225|33
1693544400000|2023-09-01 05:00:00|2232|2226|2237|2231|2237.5|2231.5|2229.3|2223.3|479
1693548000000|2023-09-01 06:00:00|2236.5|2230.5|2257.6|2251.6|2263|2257|2234.3|2228.3|1274
1693551600000|2023-09-01 07:00:00|2257.4|2251.4|2295.4|2289.4|2297.4|2291.4|2256.6|2250.6|819
1693555200000|2023-09-01 08:00:00|2294.9|2288.9|2277.9|2271.9|2295.4|2289.4|2276.4|2270.4|600
1693558800000|2023-09-01 09:00:00|2277.6|2271.6|2273.4|2267.4|2279.9|2273.9|2271.4|2265.4|257
1693562400000|2023-09-01 10:00:00|2273.6|2267.6|2273.6|2267.6|2274.9|2268.9|2269.9|2263.9|212
1693566000000|2023-09-01 11:00:00|2273.9|2267.9|2274.9|2268.9|2276.1|2270.1|2268.9|2262.9|247
1693569600000|2023-09-01 12:00:00|2274.4|2268.4|2283.9|2277.9|2286.6|2280.6|2274.4|2268.4|436
1693573200000|2023-09-01 13:00:00|2283.6|2277.6|2270.4|2264.4|2304|2298|2263.9|2257.9|1887
1693576800000|2023-09-01 14:00:00|2270.1|2264.1|2253.4|2247.4|2272.6|2266.6|2247.1|2241.1|1150
1693580400000|2023-09-01 15:00:00|2253.1|2247.1|2250.6|2244.6|2264.9|2258.9|2249.4|2243.4|622
1693584000000|2023-09-01 16:00:00|2250.9|2244.9|2250.1|2244.1|2252.9|2246.9|2248.6|2242.6|158
1693587600000|2023-09-01 17:00:00|2250.3|2244.3|2264.8|2246|2266.5|2247.8|2248.5|2240.3|92
1693785600000|2023-09-04 00:00:00|2255.6|2249.6|2252.5|2246.5|2255.8|2249.8|2252.5|2246.5|9
1693789200000|2023-09-04 01:00:00|2252.8|2246.8|2226.3|2220.3|2252.8|2246.8|2224|2218|883
1693792800000|2023-09-04 02:00:00|2226|2220|2230|2224|2235|2229|2223.8|2217.8|279
1693796400000|2023-09-04 03:00:00|2229.3|2223.3|2229.3|2223.3|2232.3|2226.3|2226.5|2220.5|95
1693800000000|2023-09-04 04:00:00|2229.8|2223.8|2232.3|2226.3|2233.5|2227.5|2229.8|2223.8|29
1693803600000|2023-09-04 05:00:00|2232|2226|2226|2220|2232|2226|2224|2218|143
1693807200000|2023-09-04 06:00:00|2226.3|2220.3|2214.4|2208.4|2226.5|2220.5|2211.9|2205.9|351
1693810800000|2023-09-04 07:00:00|2214.1|2208.1|2227.6|2221.6|2227.6|2221.6|2212.9|2206.9|300
1693814400000|2023-09-04 08:00:00|2227.9|2221.9|2217.6|2211.6|2229.6|2223.6|2216.1|2210.1|323
1693818000000|2023-09-04 09:00:00|2217.9|2211.9|2214.6|2208.6|2219.1|2213.1|2213.4|2207.4|203
1693821600000|2023-09-04 10:00:00|2214.9|2208.9|2217.4|2211.4|2221.1|2215.1|2214.6|2208.6|187
1693825200000|2023-09-04 11:00:00|2217.1|2211.1|2214.4|2208.4|2220.9|2214.9|2211.4|2205.4|349
1693828800000|2023-09-04 12:00:00|2214.6|2208.6|2219.4|2213.4|2222.9|2216.9|2207.6|2201.6|440
1693832400000|2023-09-04 13:00:00|2219.1|2213.1|2214.6|2208.6|2219.1|2213.1|2205.6|2199.6|690
1693836000000|2023-09-04 14:00:00|2214.4|2208.4|2218.4|2212.4|2218.6|2212.6|2209.4|2203.4|386
1693839600000|2023-09-04 15:00:00|2218.6|2212.6|2226.1|2220.1|2229.6|2223.6|2211.6|2205.6|486
1693843200000|2023-09-04 16:00:00|2225.9|2219.9|2211.1|2205.1|2227.1|2221.1|2210|2204|170
1693846800000|2023-09-04 17:00:00|2211.4|2205.4|2214.3|2195.5|2214.8|2205.4|2206.8|2194.8|38
1693872000000|2023-09-05 00:00:00|2211.6|2205.6|2215.5|2209.5|2216|2210|2210.8|2204.8|29
1693875600000|2023-09-05 01:00:00|2215.3|2209.3|2198.3|2192.3|2215.3|2209.3|2196.3|2190.3|203
1693879200000|2023-09-05 02:00:00|2198.5|2192.5|2201.8|2195.8|2201.8|2195.8|2198.3|2192.3|44
1693882800000|2023-09-05 03:00:00|2201.5|2195.5|2209|2203|2212.3|2206.3|2201.3|2195.3|89
1693886400000|2023-09-05 04:00:00|2209.3|2203.3|2207.8|2201.8|2209.3|2203.3|2207.8|2201.8|25
1693890000000|2023-09-05 05:00:00|2208|2202|2202|2196|2208.5|2202.5|2199.8|2193.8|197
1693893600000|2023-09-05 06:00:00|2201.8|2195.8|2199.8|2193.8|2203.5|2197.5|2196.5|2190.5|216
1693897200000|2023-09-05 07:00:00|2199.5|2193.5|2197.4|2191.4|2206.3|2200.3|2195.9|2189.9|384
1693900800000|2023-09-05 08:00:00|2197.6|2191.6|2206.6|2200.6|2206.9|2200.9|2197.6|2191.6|187
1693904400000|2023-09-05 09:00:00|2206.9|2200.9|2212.4|2206.4|2213.4|2207.4|2205.9|2199.9|189
1693908000000|2023-09-05 10:00:00|2212.6|2206.6|2212.4|2206.4|2216.4|2210.4|2211.6|2205.6|167
1693911600000|2023-09-05 11:00:00|2212.1|2206.1|2224.9|2218.9|2226|2220|2211.9|2205.9|341
1693915200000|2023-09-05 12:00:00|2225.1|2219.1|2217.4|2211.4|2227.6|2221.6|2216.9|2210.9|347
1693918800000|2023-09-05 13:00:00|2217.1|2211.1|2240.6|2234.6|2245.3|2239.3|2211.9|2205.9|1489
1693922400000|2023-09-05 14:00:00|2240.9|2234.9|2239.9|2233.9|2245.4|2239.4|2235.4|2229.4|626
1693926000000|2023-09-05 15:00:00|2240.1|2234.1|2226.9|2220.9|2246.6|2240.6|2226.4|2220.4|677
1693929600000|2023-09-05 16:00:00|2227.1|2221.1|2228.8|2222.8|2233.1|2227.1|2227.1|2221.1|154
1693933200000|2023-09-05 17:00:00|2228.5|2222.5|2236.5|2217.8|2236.5|2223.8|2227.6|2217|44
1693958400000|2023-09-06 00:00:00|2227.6|2221.6|2229.9|2223.9|2229.9|2223.9|2225.8|2219.8|47
1693962000000|2023-09-06 01:00:00|2230.1|2224.1|2215|2209|2230.1|2224.1|2210.3|2204.3|357
1693965600000|2023-09-06 02:00:00|2214.8|2208.8|2211.5|2205.5|2217.3|2211.3|2210.3|2204.3|456
1693969200000|2023-09-06 03:00:00|2211.3|2205.3|2205.8|2199.8|2211.5|2205.5|2204.8|2198.8|243
1693972800000|2023-09-06 04:00:00|2206|2200|2211.8|2205.8|2211.8|2205.8|2206|2200|34
1693976400000|2023-09-06 05:00:00|2212|2206|2223.8|2217.8|2224.5|2218.5|2208.5|2202.5|174
1693980000000|2023-09-06 06:00:00|2223.5|2217.5|2222.4|2216.4|2229|2223|2220.5|2214.5|320
1693983600000|2023-09-06 07:00:00|2221.9|2215.9|2229.6|2223.6|2235.5|2229.5|2217.6|2211.6|330
1693987200000|2023-09-06 08:00:00|2229.4|2223.4|2231.4|2225.4|2232.9|2226.9|2227.1|2221.1|245
1693990800000|2023-09-06 09:00:00|2231.6|2225.6|2239.4|2233.4|2239.9|2233.9|2230.6|2224.6|198
1693994400000|2023-09-06 10:00:00|2239.6|2233.6|2235.4|2229.4|2241.9|2235.9|2233.1|2227.1|171
1693998000000|2023-09-06 11:00:00|2235.1|2229.1|2231.4|2225.4|2236.4|2230.4|2230.4|2224.4|377
1694001600000|2023-09-06 12:00:00|2231.6|2225.6|2228.9|2222.9|2235.6|2229.6|2228.9|2222.9|391
1694005200000|2023-09-06 13:00:00|2229.4|2223.4|2237.9|2231.9|2240.9|2234.9|2229.4|2223.4|895
1694008800000|2023-09-06 14:00:00|2237.6|2231.6|2229.1|2223.1|2237.6|2231.6|2218.9|2212.9|1214
1694012400000|2023-09-06 15:00:00|2229.4|2223.4|2226.6|2220.6|2235.4|2229.4|2223.9|2217.9|395
1694016000000|2023-09-06 16:00:00|2226.9|2220.9|2229.6|2223.6|2230.1|2224.1|2226.4|2220.4|115
1694019600000|2023-09-06 17:00:00|2229.8|2223.8|2236.8|2218|2236.8|2224.8|2228.5|2217|36
1694044800000|2023-09-07 00:00:00|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2228.5|2222.5|142
1694048400000|2023-09-07 01:00:00|2229.3|2223.3|2233.5|2227.5|2238.5|2232.5|2228.5|2222.5|326
1694052000000|2023-09-07 02:00:00|2233.3|2227.3|2230|2224|2233.3|2227.3|2226.5|2220.5|204
1694055600000|2023-09-07 03:00:00|2230.3|2224.3|2229.3|2223.3|2232.8|2226.8|2222.5|2216.5|230
1694059200000|2023-09-07 04:00:00|2229|2223|2227.3|2221.3|2229|2223|2226.5|2220.5|43
1694062800000|2023-09-07 05:00:00|2228|2222|2233.5|2227.5|2233.5|2227.5|2225|2219|442
1694066400000|2023-09-07 06:00:00|2233.8|2227.8|2238.9|2232.9|2247|2241|2233|2227|633
1694070000000|2023-09-07 07:00:00|2238.6|2232.6|2232.9|2226.9|2240.1|2234.1|2227.6|2221.6|492
1694073600000|2023-09-07 08:00:00|2232.6|2226.6|2236.9|2230.9|2237.4|2231.4|2229.4|2223.4|403
1694077200000|2023-09-07 09:00:00|2237.1|2231.1|2236.6|2230.6|2238.1|2232.1|2232.6|2226.6|149
1694080800000|2023-09-07 10:00:00|2236.9|2230.9|2229.1|2223.1|2237.1|2231.1|2228.4|2222.4|227
1694084400000|2023-09-07 11:00:00|2228.9|2222.9|2234.3|2228.3|2239.9|2233.9|2228.6|2222.6|333
1694088000000|2023-09-07 12:00:00|2234.4|2228.4|2231.4|2225.4|2236.1|2230.1|2228.1|2222.1|272
1694091600000|2023-09-07 13:00:00|2231.1|2225.1|2224.4|2218.4|2238.1|2232.1|2221.6|2215.6|1080
1694095200000|2023-09-07 14:00:00|2224.6|2218.6|2230.1|2224.1|2230.4|2224.4|2215.9|2209.9|859
1694098800000|2023-09-07 15:00:00|2229.1|2223.1|2235.9|2229.9|2236.9|2230.9|2225.9|2219.9|524
1694102400000|2023-09-07 16:00:00|2236.1|2230.1|2231.9|2225.9|2237.6|2231.6|2230.3|2224.3|327
1694106000000|2023-09-07 17:00:00|2231|2225|2236.8|2218|2236.8|2225.4|2230.1|2218|31
1694131200000|2023-09-08 00:00:00|2229.9|2223.9|2232|2226|2232.3|2226.3|2229.9|2223.9|9
1694134800000|2023-09-08 01:00:00|2231.8|2225.8|2223.8|2217.8|2231.9|2225.9|2221.3|2215.3|529
1694138400000|2023-09-08 02:00:00|2223.5|2217.5|2216|2210|2226|2220|2215.5|2209.5|320
1694142000000|2023-09-08 03:00:00|2216.5|2210.5|2220.5|2214.5|2220.8|2214.8|2213.5|2207.5|141
1694145600000|2023-09-08 04:00:00|2220.8|2214.8|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|9
1694149200000|2023-09-08 05:00:00|2221.5|2215.5|2228.5|2222.5|2229|2223|2220.3|2214.3|296
1694152800000|2023-09-08 06:00:00|2228.3|2222.3|2219.9|2213.9|2229|2223|2216|2210|349
1694156400000|2023-09-08 07:00:00|2220.1|2214.1|2213.6|2207.6|2224.9|2218.9|2213.1|2207.1|465
1694160000000|2023-09-08 08:00:00|2213.9|2207.9|2221.9|2215.9|2224.9|2218.9|2213.9|2207.9|294
1694163600000|2023-09-08 09:00:00|2222.1|2216.1|2218.9|2212.9|2223.4|2217.4|2218.4|2212.4|191
1694167200000|2023-09-08 10:00:00|2219.1|2213.1|2218.6|2212.6|2219.9|2213.9|2214.1|2208.1|174
1694170800000|2023-09-08 11:00:00|2219.1|2213.1|2218.9|2212.9|2224.1|2218.1|2218.6|2212.6|219
1694174400000|2023-09-08 12:00:00|2218.6|2212.6|2221.9|2215.9|2223.9|2217.9|2218.4|2212.4|250
1694178000000|2023-09-08 13:00:00|2222.1|2216.1|2216.1|2210.1|2222.9|2216.9|2203.4|2197.4|940
1694181600000|2023-09-08 14:00:00|2216.4|2210.4|2228.1|2222.1|2229.8|2223.8|2214.1|2208.1|724
1694185200000|2023-09-08 15:00:00|2227.9|2221.9|2226.9|2220.9|2232.6|2226.6|2224.9|2218.9|552
1694188800000|2023-09-08 16:00:00|2226.6|2220.6|2227.6|2221.6|2228.6|2222.6|2224.4|2218.4|213
1694192400000|2023-09-08 17:00:00|2227.5|2221.5|2235.3|2216.5|2236|2223.6|2226.4|2216.5|41
1694390400000|2023-09-11 00:00:00|2228.4|2222.4|2227|2221|2228.8|2222.8|2226.3|2220.3|39
1694394000000|2023-09-11 01:00:00|2227.3|2221.3|2222.5|2216.5|2238.3|2232.3|2217.5|2211.5|622
1694397600000|2023-09-11 02:00:00|2222.8|2216.8|2221.3|2215.3|2224.3|2218.3|2218.5|2212.5|221
1694401200000|2023-09-11 03:00:00|2221.5|2215.5|2225|2219|2225|2219|2217.5|2211.5|133
1694404800000|2023-09-11 04:00:00|2225.3|2219.3|2229.5|2223.5|2229.5|2223.5|2225|2219|37
1694408400000|2023-09-11 05:00:00|2230|2224|2230.8|2224.8|2234|2228|2225|2219|402
1694412000000|2023-09-11 06:00:00|2230.5|2224.5|2243.6|2237.6|2245.4|2239.4|2229.8|2223.8|325
1694415600000|2023-09-11 07:00:00|2244.1|2238.1|2250.6|2244.6|2253.9|2247.9|2240.5|2234.5|420
1694419200000|2023-09-11 08:00:00|2250.4|2244.4|2249.6|2243.6|2251.4|2245.4|2247.6|2241.6|157
1694422800000|2023-09-11 09:00:00|2249.4|2243.4|2246.9|2240.9|2251.4|2245.4|2246.4|2240.4|164
1694426400000|2023-09-11 10:00:00|2247.1|2241.1|2247.9|2241.9|2250.1|2244.1|2244.9|2238.9|145
1694430000000|2023-09-11 11:00:00|2247.6|2241.6|2250.4|2244.4|2251.6|2245.6|2246.4|2240.4|182
1694433600000|2023-09-11 12:00:00|2250.1|2244.1|2250.9|2244.9|2255.1|2249.1|2248.4|2242.4|252
1694437200000|2023-09-11 13:00:00|2250.6|2244.6|2246.4|2240.4|2253.1|2247.1|2242.3|2236.3|852
1694440800000|2023-09-11 14:00:00|2246.6|2240.6|2251.9|2245.9|2252.1|2246.1|2241.4|2235.4|448
1694444400000|2023-09-11 15:00:00|2251.6|2245.6|2247.6|2241.6|2254.4|2248.4|2246.6|2240.6|331
1694448000000|2023-09-11 16:00:00|2248.1|2242.1|2249.9|2243.9|2251.9|2245.9|2247.4|2241.4|76
1694451600000|2023-09-11 17:00:00|2249.8|2243.8|2257.8|2239|2258.5|2247|2249.8|2238.5|80
1694476800000|2023-09-12 00:00:00|2250.9|2244.9|2250|2244|2251.3|2245.3|2247.4|2241.4|31
1694480400000|2023-09-12 01:00:00|2249.8|2243.8|2234.5|2228.5|2249.8|2243.8|2233.3|2227.3|264
1694484000000|2023-09-12 02:00:00|2234.3|2228.3|2241.3|2235.3|2242|2236|2232.8|2226.8|201
1694487600000|2023-09-12 03:00:00|2241|2235|2241.5|2235.5|2242.3|2236.3|2238.8|2232.8|68
1694491200000|2023-09-12 04:00:00|2241.3|2235.3|2241|2235|2241.5|2235.5|2240.8|2234.8|16
1694494800000|2023-09-12 05:00:00|2240.8|2234.8|2241.3|2235.3|2242.3|2236.3|2237.3|2231.3|98
1694498400000|2023-09-12 06:00:00|2241.8|2235.8|2233.5|2227.5|2248.5|2242.5|2229.5|2223.5|418
1694502000000|2023-09-12 07:00:00|2233.3|2227.3|2236.6|2230.6|2241.6|2235.6|2233.3|2227.3|317
1694505600000|2023-09-12 08:00:00|2236.4|2230.4|2237.6|2231.6|2243.4|2237.4|2233.6|2227.6|323
1694509200000|2023-09-12 09:00:00|2237.4|2231.4|2238.1|2232.1|2240.9|2234.9|2235.9|2229.9|159
1694512800000|2023-09-12 10:00:00|2238.4|2232.4|2247.3|2241.3|2247.3|2241.3|2237|2231|175
1694516400000|2023-09-12 11:00:00|2247|2241|2239.6|2233.6|2247.6|2241.6|2235.8|2229.8|235
1694520000000|2023-09-12 12:00:00|2239.4|2233.4|2233.4|2227.4|2243.1|2237.1|2233.4|2227.4|233
1694523600000|2023-09-12 13:00:00|2233.1|2227.1|2215.9|2209.9|2233.4|2227.4|2215.1|2209.1|1192
1694527200000|2023-09-12 14:00:00|2215.6|2209.6|2212.4|2206.4|2217.9|2211.9|2210.1|2204.1|765
1694530800000|2023-09-12 15:00:00|2213.1|2207.1|2220.4|2214.4|2224.4|2218.4|2213.1|2207.1|333
1694534400000|2023-09-12 16:00:00|2220.1|2214.1|2223|2217|2223|2217|2215.1|2209.1|84
1694538000000|2023-09-12 17:00:00|2223.1|2217.1|2230.3|2211.5|2230.5|2218.1|2221.6|2211.5|48
1694563200000|2023-09-13 00:00:00|2226.9|2220.9|2223|2217|2227.4|2221.4|2223|2217|33
1694566800000|2023-09-13 01:00:00|2222.8|2216.8|2213.5|2207.5|2224.6|2218.6|2212.5|2206.5|217
1694570400000|2023-09-13 02:00:00|2213.3|2207.3|2211|2205|2218.5|2212.5|2208.8|2202.8|358
1694574000000|2023-09-13 03:00:00|2211.3|2205.3|2206.3|2200.3|2212.5|2206.5|2205|2199|146
1694577600000|2023-09-13 04:00:00|2206|2200|2209.3|2203.3|2210.3|2204.3|2205|2199|45
1694581200000|2023-09-13 05:00:00|2209|2203|2209.3|2203.3|2212.8|2206.8|2207.8|2201.8|120
1694584800000|2023-09-13 06:00:00|2209.5|2203.5|2220.9|2214.9|2220.9|2214.9|2209.5|2203.5|214
1694588400000|2023-09-13 07:00:00|2221.1|2215.1|2218.1|2212.1|2221.6|2215.6|2210.4|2204.4|316
1694592000000|2023-09-13 08:00:00|2218.4|2212.4|2214.4|2208.4|2218.4|2212.4|2210.9|2204.9|262
1694595600000|2023-09-13 09:00:00|2214.6|2208.6|2215.1|2209.1|2217.4|2211.4|2212.9|2206.9|114
1694599200000|2023-09-13 10:00:00|2215.4|2209.4|2211.1|2205.1|2215.4|2209.4|2209.1|2203.1|123
1694602800000|2023-09-13 11:00:00|2211.4|2205.4|2214.1|2208.1|2215.6|2209.6|2206.6|2200.6|149
1694606400000|2023-09-13 12:00:00|2214.4|2208.4|2212.1|2206.1|2217.6|2211.6|2210.3|2204.3|460
1694610000000|2023-09-13 13:00:00|2212.4|2206.4|2218.9|2212.9|2219.1|2213.1|2211.4|2205.4|991
1694613600000|2023-09-13 14:00:00|2218.6|2212.6|2219.9|2213.9|2222.6|2216.6|2214.9|2208.9|374
1694617200000|2023-09-13 15:00:00|2220.1|2214.1|2219.9|2213.9|2224.6|2218.6|2218.1|2212.1|210
1694620800000|2023-09-13 16:00:00|2220.1|2214.1|2219|2213|2220.9|2214.9|2218.4|2212.4|75
1694624400000|2023-09-13 17:00:00|2218.8|2212.8|2222.8|2204|2223|2213.3|2216|2204|43
1694649600000|2023-09-14 00:00:00|2217.8|2211.8|2219.8|2213.8|2220.1|2214.1|2217.3|2211.3|16
1694653200000|2023-09-14 01:00:00|2220|2214|2217.5|2211.5|2220.5|2214.5|2216.3|2210.3|204
1694656800000|2023-09-14 02:00:00|2217.8|2211.8|2223.3|2217.3|2223.3|2217.3|2216.5|2210.5|132
1694660400000|2023-09-14 03:00:00|2223|2217|2218.5|2212.5|2223.3|2217.3|2217.5|2211.5|163
1694664000000|2023-09-14 04:00:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1694667600000|2023-09-14 05:00:00|2218.5|2212.5|2219|2213|2225|2219|2218|2212|229
1694671200000|2023-09-14 06:00:00|2218.8|2212.8|2222.8|2216.8|2223.3|2217.3|2216.8|2210.8|382
1694674800000|2023-09-14 07:00:00|2223.3|2217.3|2224.6|2218.6|2229.6|2223.6|2218.5|2212.5|288
1694678400000|2023-09-14 08:00:00|2224.9|2218.9|2234.4|2228.4|2234.6|2228.6|2224.6|2218.6|300
1694682000000|2023-09-14 09:00:00|2234.6|2228.6|2225.6|2219.6|2234.6|2228.6|2224.1|2218.1|173
1694685600000|2023-09-14 10:00:00|2226.1|2220.1|2233.9|2227.9|2236.9|2230.9|2223.6|2217.6|284
1694689200000|2023-09-14 11:00:00|2233.6|2227.6|2232.1|2226.1|2240.4|2234.4|2231.1|2225.1|208
1694692800000|2023-09-14 12:00:00|2232.4|2226.4|2233.9|2227.9|2240.6|2234.6|2231.6|2225.6|303
1694696400000|2023-09-14 13:00:00|2233.6|2227.6|2230.9|2224.9|2236.4|2230.4|2225.3|2219.3|951
1694700000000|2023-09-14 14:00:00|2231.1|2225.1|2238.1|2232.1|2240.6|2234.6|2230.4|2224.4|899
1694703600000|2023-09-14 15:00:00|2238.4|2232.4|2245.1|2239.1|2250.9|2244.9|2236.6|2230.6|560
1694707200000|2023-09-14 16:00:00|2245.4|2239.4|2249.1|2243.1|2249.1|2243.1|2243.9|2237.9|91
1694710800000|2023-09-14 17:00:00|2248.8|2242.8|2255.5|2236.8|2255.5|2243|2248.3|2236|38
1694736000000|2023-09-15 00:00:00|2249.8|2243.8|2248.9|2242.9|2250|2244|2248.4|2242.4|16
1694739600000|2023-09-15 01:00:00|2249|2243|2252|2246|2255|2249|2247|2241|474
1694743200000|2023-09-15 02:00:00|2252.5|2246.5|2263.3|2257.3|2263.8|2257.8|2252.5|2246.5|183
1694746800000|2023-09-15 03:00:00|2263|2257|2263.8|2257.8|2266|2260|2261.3|2255.3|79
1694750400000|2023-09-15 04:00:00|2264|2258|2263.8|2257.8|2264.5|2258.5|2263.5|2257.5|16
1694754000000|2023-09-15 05:00:00|2264|2258|2262.5|2256.5|2265.8|2259.8|2260.5|2254.5|161
1694757600000|2023-09-15 06:00:00|2262.3|2256.3|2267.1|2261.1|2271.8|2265.8|2260.8|2254.8|565
1694761200000|2023-09-15 07:00:00|2267.4|2261.4|2258.9|2252.9|2268.9|2262.9|2254.9|2248.9|285
1694764800000|2023-09-15 08:00:00|2258.6|2252.6|2256.6|2250.6|2264.1|2258.1|2255.4|2249.4|198
1694768400000|2023-09-15 09:00:00|2256.4|2250.4|2256.9|2250.9|2258.6|2252.6|2254.6|2248.6|120
1694772000000|2023-09-15 10:00:00|2256.6|2250.6|2257.1|2251.1|2258.1|2252.1|2255.1|2249.1|89
1694775600000|2023-09-15 11:00:00|2257.4|2251.4|2244.4|2238.4|2259.6|2253.6|2243.9|2237.9|289
1694779200000|2023-09-15 12:00:00|2244.6|2238.6|2241.9|2235.9|2249.9|2243.9|2239.8|2233.8|305
1694782800000|2023-09-15 13:00:00|2241.6|2235.6|2246.4|2240.4|2252.8|2246.8|2236.8|2230.8|910
1694786400000|2023-09-15 14:00:00|2246.9|2240.9|2254.9|2248.9|2255.1|2249.1|2245.1|2239.1|795
1694790000000|2023-09-15 15:00:00|2255.1|2249.1|2256.4|2250.4|2265.9|2259.9|2251.6|2245.6|575
1694793600000|2023-09-15 16:00:00|2256.1|2250.1|2263.1|2257.1|2265.4|2259.4|2256.1|2250.1|138
1694797200000|2023-09-15 17:00:00|2264.1|2258.1|2271.8|2253|2273.3|2260.9|2262.9|2252.3|77
1694995200000|2023-09-18 00:00:00|2260.6|2254.6|2260.8|2254.8|2263|2257|2260.6|2254.6|24
1694998800000|2023-09-18 01:00:00|2261|2255|2258.5|2252.5|2271.5|2265.5|2257|2251|263
1695002400000|2023-09-18 02:00:00|2258.3|2252.3|2259.3|2253.3|2263|2257|2255.3|2249.3|105
1695006000000|2023-09-18 03:00:00|2259.5|2253.5|2257.3|2251.3|2260.8|2254.8|2256|2250|90
1695009600000|2023-09-18 04:00:00|2257.5|2251.5|2259.3|2253.3|2259.3|2253.3|2257.5|2251.5|7
1695013200000|2023-09-18 05:00:00|2258.8|2252.8|2259|2253|2262.5|2256.5|2258.3|2252.3|82
1695016800000|2023-09-18 06:00:00|2259.3|2253.3|2264.4|2258.4|2266.5|2260.5|2259.3|2253.3|156
1695020400000|2023-09-18 07:00:00|2264.6|2258.6|2270.4|2264.4|2272.6|2266.6|2264.6|2258.6|237
1695024000000|2023-09-18 08:00:00|2270.6|2264.6|2235.9|2229.9|2271.9|2265.9|2233.6|2227.6|512
1695027600000|2023-09-18 09:00:00|2236.1|2230.1|2235.4|2229.4|2240.6|2234.6|2234.9|2228.9|231
1695031200000|2023-09-18 10:00:00|2235.1|2229.1|2236.1|2230.1|2236.4|2230.4|2230.9|2224.9|176
1695034800000|2023-09-18 11:00:00|2236.4|2230.4|2245.9|2239.9|2246.1|2240.1|2230.1|2224.1|314
1695038400000|2023-09-18 12:00:00|2246.1|2240.1|2247.9|2241.9|2249.6|2243.6|2241.6|2235.6|298
1695042000000|2023-09-18 13:00:00|2248.4|2242.4|2238.4|2232.4|2252.6|2246.6|2237.6|2231.6|779
1695045600000|2023-09-18 14:00:00|2238.6|2232.6|2247.1|2241.1|2249.9|2243.9|2235.4|2229.4|503
1695049200000|2023-09-18 15:00:00|2247.4|2241.4|2249.4|2243.4|2255.9|2249.9|2241.9|2235.9|547
1695052800000|2023-09-18 16:00:00|2249.6|2243.6|2252.3|2246.3|2252.9|2246.9|2248.1|2242.1|136
1695056400000|2023-09-18 17:00:00|2252.4|2246.4|2258.5|2239.8|2258.5|2246.9|2251.8|2239.5|19
1695081600000|2023-09-19 00:00:00|2251.6|2245.6|2251.8|2245.8|2252.1|2246.1|2251.5|2245.5|7
1695085200000|2023-09-19 01:00:00|2251.5|2245.5|2250.8|2244.8|2254.5|2248.5|2250.1|2244.1|240
1695088800000|2023-09-19 02:00:00|2250.3|2244.3|2245.8|2239.8|2250.8|2244.8|2241.5|2235.5|391
1695092400000|2023-09-19 03:00:00|2245.5|2239.5|2245.3|2239.3|2246.5|2240.5|2245|2239|71
1695096000000|2023-09-19 04:00:00|2245|2239|2245.3|2239.3|2245.5|2239.5|2245|2239|4
1695099600000|2023-09-19 05:00:00|2245|2239|2242.3|2236.3|2245.8|2239.8|2240.5|2234.5|284
1695103200000|2023-09-19 06:00:00|2241.8|2235.8|2244.1|2238.1|2248.5|2242.5|2241.3|2235.3|400
1695106800000|2023-09-19 07:00:00|2244.4|2238.4|2235.6|2229.6|2249.4|2243.4|2234.1|2228.1|286
1695110400000|2023-09-19 08:00:00|2235.4|2229.4|2221.4|2215.4|2235.4|2229.4|2220.4|2214.4|397
1695114000000|2023-09-19 09:00:00|2221.6|2215.6|2221.1|2215.1|2222.4|2216.4|2219.4|2213.4|93
1695117600000|2023-09-19 10:00:00|2220.9|2214.9|2225.1|2219.1|2225.1|2219.1|2218.9|2212.9|157
1695121200000|2023-09-19 11:00:00|2224.9|2218.9|2227.4|2221.4|2231.4|2225.4|2224.4|2218.4|270
1695124800000|2023-09-19 12:00:00|2226.4|2220.4|2230.1|2224.1|2230.6|2224.6|2223.4|2217.4|289
1695128400000|2023-09-19 13:00:00|2229.6|2223.6|2231.1|2225.1|2238.9|2232.9|2228.9|2222.9|755
1695132000000|2023-09-19 14:00:00|2231.6|2225.6|2232.6|2226.6|2239.1|2233.1|2229.6|2223.6|405
1695135600000|2023-09-19 15:00:00|2232.4|2226.4|2221.1|2215.1|2235.9|2229.9|2219.6|2213.6|660
1695139200000|2023-09-19 16:00:00|2221.4|2215.4|2220.3|2214.3|2223.1|2217.1|2219.1|2213.1|159
1695142800000|2023-09-19 17:00:00|2220|2214|2227.5|2208.8|2228.8|2214.9|2219|2207.5|44
1695168000000|2023-09-20 00:00:00|2220.9|2214.9|2222.4|2216.4|2222.4|2216.4|2220.3|2214.3|13
1695171600000|2023-09-20 01:00:00|2222.3|2216.3|2233|2227|2234|2228|2220|2214|445
1695175200000|2023-09-20 02:00:00|2232.8|2226.8|2229.3|2223.3|2234.8|2228.8|2226.5|2220.5|428
1695178800000|2023-09-20 03:00:00|2229.5|2223.5|2227.3|2221.3|2231|2225|2226|2220|97
1695182400000|2023-09-20 04:00:00|2227|2221|2225.5|2219.5|2227|2221|2225|2219|20
1695186000000|2023-09-20 05:00:00|2225.3|2219.3|2225.5|2219.5|2229.3|2223.3|2224.3|2218.3|177
1695189600000|2023-09-20 06:00:00|2225.3|2219.3|2226.8|2220.8|2231.3|2225.3|2223.8|2217.8|307
1695193200000|2023-09-20 07:00:00|2226.3|2220.3|2221.9|2215.9|2230.1|2224.1|2220.4|2214.4|234
1695196800000|2023-09-20 08:00:00|2221.6|2215.6|2222.4|2216.4|2226.1|2220.1|2218.6|2212.6|254
1695200400000|2023-09-20 09:00:00|2222.1|2216.1|2228.6|2222.6|2229.1|2223.1|2222.1|2216.1|158
1695204000000|2023-09-20 10:00:00|2229.1|2223.1|2232.4|2226.4|2237.6|2231.6|2229.1|2223.1|133
1695207600000|2023-09-20 11:00:00|2232.1|2226.1|2231.9|2225.9|2236.4|2230.4|2230.1|2224.1|203
1695211200000|2023-09-20 12:00:00|2230.9|2224.9|2227.4|2221.4|2230.9|2224.9|2225.9|2219.9|180
1695214800000|2023-09-20 13:00:00|2227.6|2221.6|2225.9|2219.9|2231.5|2225.5|2224.1|2218.1|647
1695218400000|2023-09-20 14:00:00|2225.6|2219.6|2220.6|2214.6|2225.6|2219.6|2219.9|2213.9|357
1695222000000|2023-09-20 15:00:00|2220.9|2214.9|2211.8|2205.8|2223.6|2217.6|2209.4|2203.4|550
1695225600000|2023-09-20 16:00:00|2211.9|2205.9|2213.1|2207.1|2213.1|2207.1|2209.6|2203.6|152
1695229200000|2023-09-20 17:00:00|2213|2207|2219.3|2200.5|2219.3|2210.4|2210.4|2198.8|73
1695254400000|2023-09-21 00:00:00|2213|2207|2208.3|2202.3|2213.4|2207.4|2207.4|2201.4|59
1695258000000|2023-09-21 01:00:00|2208|2202|2200|2194|2208|2202|2195.8|2189.8|508
1695261600000|2023-09-21 02:00:00|2200.3|2194.3|2202.5|2196.5|2202.8|2196.8|2197.3|2191.3|138
1695265200000|2023-09-21 03:00:00|2202.8|2196.8|2202.3|2196.3|2207.5|2201.5|2202.3|2196.3|128
1695268800000|2023-09-21 04:00:00|2202.5|2196.5|2196.8|2190.8|2202.5|2196.5|2196.3|2190.3|41
1695272400000|2023-09-21 05:00:00|2196.5|2190.5|2196|2190|2198.8|2192.8|2195.3|2189.3|66
1695276000000|2023-09-21 06:00:00|2195.5|2189.5|2189.4|2183.4|2199.8|2193.8|2188.4|2182.4|186
1695279600000|2023-09-21 07:00:00|2189.3|2183.3|2179.1|2173.1|2190.8|2184.8|2171.1|2165.1|315
1695283200000|2023-09-21 08:00:00|2178.9|2172.9|2174.1|2168.1|2184.6|2178.6|2171.4|2165.4|365
1695286800000|2023-09-21 09:00:00|2173.6|2167.6|2183.1|2177.1|2185.1|2179.1|2171.9|2165.9|230
1695290400000|2023-09-21 10:00:00|2183.4|2177.4|2186.9|2180.9|2190.8|2184.8|2181.1|2175.1|158
1695294000000|2023-09-21 11:00:00|2186.6|2180.6|2180.9|2174.9|2189.1|2183.1|2177.1|2171.1|386
1695297600000|2023-09-21 12:00:00|2180.4|2174.4|2177.4|2171.4|2180.9|2174.9|2165.9|2159.9|420
1695301200000|2023-09-21 13:00:00|2177.6|2171.6|2174.9|2168.9|2184.1|2178.1|2170.1|2164.1|885
1695304800000|2023-09-21 14:00:00|2174.4|2168.4|2181.1|2175.1|2186.9|2180.9|2171.4|2165.4|1151
1695308400000|2023-09-21 15:00:00|2180.6|2174.6|2188.6|2182.6|2195.3|2189.3|2178.6|2172.6|516
1695312000000|2023-09-21 16:00:00|2188.9|2182.9|2190.1|2184.1|2191.1|2185.1|2186.9|2180.9|60
1695315600000|2023-09-21 17:00:00|2190.5|2184.5|2194.5|2175.8|2195.3|2184.5|2187.8|2175.8|39
1695340800000|2023-09-22 00:00:00|2185.9|2179.9|2188|2182|2189.5|2183.5|2185.9|2179.9|13
1695344400000|2023-09-22 01:00:00|2187.8|2181.8|2196.5|2190.5|2197|2191|2185.6|2179.6|125
1695348000000|2023-09-22 02:00:00|2196.3|2190.3|2201.5|2195.5|2202.4|2196.4|2195.5|2189.5|66
1695351600000|2023-09-22 03:00:00|2201.3|2195.3|2196.5|2190.5|2201.3|2195.3|2196.5|2190.5|13
1695355200000|2023-09-22 04:00:00|2197.3|2191.3|2199.3|2193.3|2199.8|2193.8|2197.3|2191.3|8
1695358800000|2023-09-22 05:00:00|2199.5|2193.5|2197.3|2191.3|2201|2195|2196.5|2190.5|48
1695362400000|2023-09-22 06:00:00|2197.8|2191.8|2200.4|2194.4|2204.3|2198.3|2197.5|2191.5|76
1695366000000|2023-09-22 07:00:00|2200.6|2194.6|2200.6|2194.6|2204.5|2198.5|2189.9|2183.9|370
1695369600000|2023-09-22 08:00:00|2201.9|2195.9|2213.6|2207.6|2216|2210|2200.5|2194.5|280
1695373200000|2023-09-22 09:00:00|2213.9|2207.9|2208.6|2202.6|2215.1|2209.1|2208.4|2202.4|146
1695376800000|2023-09-22 10:00:00|2208.4|2202.4|2205.1|2199.1|2210.6|2204.6|2204.4|2198.4|181
1695380400000|2023-09-22 11:00:00|2205.4|2199.4|2198.4|2192.4|2208.1|2202.1|2196.1|2190.1|283
1695384000000|2023-09-22 12:00:00|2198.9|2192.9|2202.1|2196.1|2205.6|2199.6|2195.6|2189.6|266
1695387600000|2023-09-22 13:00:00|2201.9|2195.9|2196.9|2190.9|2209.4|2203.4|2194.4|2188.4|492
1695391200000|2023-09-22 14:00:00|2197.1|2191.1|2208.1|2202.1|2208.9|2202.9|2197.1|2191.1|386
1695394800000|2023-09-22 15:00:00|2207.9|2201.9|2217.9|2211.9|2220.6|2214.6|2204.4|2198.4|512
1695398400000|2023-09-22 16:00:00|2217.6|2211.6|2216.9|2210.9|2218.4|2212.4|2215.9|2209.9|64
1695402000000|2023-09-22 17:00:00|2217.8|2211.8|2216|2197.3|2217.8|2211.8|2205.9|2196.8|97
1695600000000|2023-09-25 00:00:00|2210.8|2203.8|2209.9|2203.9|2210.8|2204|2209.8|2203.4|7
1695603600000|2023-09-25 01:00:00|2209.8|2203.8|2210.3|2204.3|2217.4|2211.4|2209.8|2203.8|295
1695607200000|2023-09-25 02:00:00|2210.5|2204.5|2206.3|2200.3|2211|2205|2203.8|2197.8|192
1695610800000|2023-09-25 03:00:00|2206.8|2200.8|2198.8|2192.8|2208|2202|2198.5|2192.5|91
1695614400000|2023-09-25 04:00:00|2199.3|2193.3|2199.5|2193.5|2201.3|2195.3|2198.8|2192.8|22
1695618000000|2023-09-25 05:00:00|2200|2194|2196|2190|2202.3|2196.3|2194.5|2188.5|243
1695621600000|2023-09-25 06:00:00|2196.3|2190.3|2195.6|2189.6|2197.8|2191.8|2191|2185|274
1695625200000|2023-09-25 07:00:00|2195.9|2189.9|2197.9|2191.9|2199.4|2193.4|2192.4|2186.4|136
1695628800000|2023-09-25 08:00:00|2197.6|2191.6|2194.1|2188.1|2197.6|2191.6|2192.9|2186.9|115
1695632400000|2023-09-25 09:00:00|2193.9|2187.9|2197.1|2191.1|2199.6|2193.6|2193.6|2187.6|126
1695636000000|2023-09-25 10:00:00|2197.4|2191.4|2203.8|2197.8|2205|2199|2197.4|2191.4|106
1695639600000|2023-09-25 11:00:00|2203.9|2197.9|2204.9|2198.9|2206|2200|2195.9|2189.9|281
1695643200000|2023-09-25 12:00:00|2205.1|2199.1|2208.6|2202.6|2210.4|2204.4|2204.1|2198.1|303
1695646800000|2023-09-25 13:00:00|2208.4|2202.4|2199.6|2193.6|2209.9|2203.9|2198.6|2192.6|558
1695650400000|2023-09-25 14:00:00|2199.4|2193.4|2195.6|2189.6|2199.4|2193.4|2188.6|2182.6|443
1695654000000|2023-09-25 15:00:00|2195.9|2189.9|2179.1|2173.1|2195.9|2189.9|2175.4|2169.4|437
1695657600000|2023-09-25 16:00:00|2178.9|2172.9|2186.8|2180.8|2187.5|2181.5|2178.9|2172.9|110
1695661200000|2023-09-25 17:00:00|2186.5|2180.5|2192|2173.3|2192.3|2180.6|2185.3|2173.3|23
1695686400000|2023-09-26 00:00:00|2185.6|2179.6|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|3
1695690000000|2023-09-26 01:00:00|2185.8|2179.8|2195.3|2189.3|2197.3|2191.3|2185.5|2179.5|350
1695693600000|2023-09-26 02:00:00|2195.5|2189.5|2192|2186|2196.5|2190.5|2191.3|2185.3|113
1695697200000|2023-09-26 03:00:00|2192.5|2186.5|2193.3|2187.3|2194.3|2188.3|2190.8|2184.8|79
1695700800000|2023-09-26 04:00:00|2193.5|2187.5|2195.3|2189.3|2195.5|2189.5|2193.3|2187.3|7
1695704400000|2023-09-26 05:00:00|2195|2189|2190.8|2184.8|2195.5|2189.5|2187|2181|65
1695708000000|2023-09-26 06:00:00|2191|2185|2195.6|2189.6|2195.8|2189.8|2188.3|2182.3|220
1695711600000|2023-09-26 07:00:00|2195.9|2189.9|2186.1|2180.1|2195.9|2189.9|2185.9|2179.9|301
1695715200000|2023-09-26 08:00:00|2185.9|2179.9|2197.1|2191.1|2199.9|2193.9|2184.4|2178.4|247
1695718800000|2023-09-26 09:00:00|2197.4|2191.4|2201.6|2195.6|2202.4|2196.4|2194.1|2188.1|131
1695722400000|2023-09-26 10:00:00|2201.4|2195.4|2204.9|2198.9|2206.6|2200.6|2199.4|2193.4|145
1695726000000|2023-09-26 11:00:00|2205.1|2199.1|2194.6|2188.6|2205.1|2199.1|2193.4|2187.4|181
1695729600000|2023-09-26 12:00:00|2194.9|2188.9|2194.3|2188.3|2200.6|2194.6|2190.6|2184.6|206
1695733200000|2023-09-26 13:00:00|2194.5|2188.5|2188.4|2182.4|2195.8|2189.8|2185.9|2179.9|308
1695736800000|2023-09-26 14:00:00|2188.6|2182.6|2197.6|2191.6|2199.1|2193.1|2186.6|2180.6|300
1695740400000|2023-09-26 15:00:00|2197.9|2191.9|2187.4|2181.4|2198.4|2192.4|2185.1|2179.1|426
1695744000000|2023-09-26 16:00:00|2187.1|2181.1|2187.4|2181.4|2189.6|2183.6|2186.3|2180.3|59
1695747600000|2023-09-26 17:00:00|2187.6|2181.6|2192.8|2174|2193.5|2184.3|2186.9|2174|45
1695772800000|2023-09-27 00:00:00|2186.6|2180.6|2186|2180|2186.6|2180.6|2185.8|2179.8|19
1695776400000|2023-09-27 01:00:00|2185.8|2179.8|2190.5|2184.5|2191|2185|2180.1|2174.1|315
1695780000000|2023-09-27 02:00:00|2189.8|2183.8|2183.5|2177.5|2189.8|2183.8|2181.5|2175.5|220
1695783600000|2023-09-27 03:00:00|2183.8|2177.8|2187.5|2181.5|2187.8|2181.8|2183.5|2177.5|98
1695787200000|2023-09-27 04:00:00|2187.8|2181.8|2184.3|2178.3|2187.8|2181.8|2182.5|2176.5|35
1695790800000|2023-09-27 05:00:00|2184.8|2178.8|2179.8|2173.8|2184.8|2178.8|2179.8|2173.8|45
1695794400000|2023-09-27 06:00:00|2179.5|2173.5|2172.3|2166.3|2183.3|2177.3|2172.3|2166.3|192
1695798000000|2023-09-27 07:00:00|2172.1|2166.1|2165.1|2159.1|2172.3|2166.3|2160.3|2154.3|317
1695801600000|2023-09-27 08:00:00|2164.9|2158.9|2166.1|2160.1|2171|2165|2164.1|2158.1|179
1695805200000|2023-09-27 09:00:00|2165.6|2159.6|2167.1|2161.1|2167.1|2161.1|2163.9|2157.9|62
1695808800000|2023-09-27 10:00:00|2166.9|2160.9|2166.4|2160.4|2169.1|2163.1|2164.6|2158.6|78
1695812400000|2023-09-27 11:00:00|2166.6|2160.6|2161.4|2155.4|2166.9|2160.9|2158.4|2152.4|203
1695816000000|2023-09-27 12:00:00|2161.6|2155.6|2167.5|2161.5|2169.9|2163.9|2159.1|2153.1|243
1695819600000|2023-09-27 13:00:00|2167.1|2161.1|2165.1|2159.1|2168.8|2162.8|2159.9|2153.9|474
1695823200000|2023-09-27 14:00:00|2164.9|2158.9|2160.4|2154.4|2164.9|2158.9|2157.4|2151.4|239
1695826800000|2023-09-27 15:00:00|2160.1|2154.1|2157.6|2151.6|2162.6|2156.6|2154.6|2148.6|279
1695830400000|2023-09-27 16:00:00|2157.4|2151.4|2156.4|2150.4|2158.4|2152.4|2155.6|2149.6|57
1695834000000|2023-09-27 17:00:00|2157|2151|2162.8|2144|2162.8|2152.4|2155.9|2143.8|22
1695859200000|2023-09-28 00:00:00|2158.4|2152.4|2157.8|2151.8|2160.5|2154.5|2156.4|2150.4|56
1695862800000|2023-09-28 01:00:00|2157.5|2151.5|2158.5|2152.5|2158.8|2152.8|2155.3|2149.3|224
1695866400000|2023-09-28 02:00:00|2158.3|2152.3|2157.1|2151.1|2162.3|2156.3|2156|2150|78
1695870000000|2023-09-28 03:00:00|2157|2151|2152|2146|2159.5|2153.5|2151.8|2145.8|69
1695873600000|2023-09-28 04:00:00|2151.8|2145.8|2151.5|2145.5|2152|2146|2150.5|2144.5|22
1695877200000|2023-09-28 05:00:00|2152|2146|2155.8|2149.8|2160.8|2154.8|2151.8|2145.8|145
1695880800000|2023-09-28 06:00:00|2156|2150|2154.4|2148.4|2157.3|2151.3|2153.6|2147.6|140
1695884400000|2023-09-28 07:00:00|2154.6|2148.6|2158.6|2152.6|2163.1|2157.1|2153.5|2147.5|289
1695888000000|2023-09-28 08:00:00|2159.1|2153.1|2164.9|2158.9|2167.6|2161.6|2158.6|2152.6|285
1695891600000|2023-09-28 09:00:00|2165.1|2159.1|2164.9|2158.9|2168.4|2162.4|2163.4|2157.4|215
1695895200000|2023-09-28 10:00:00|2165.1|2159.1|2170.9|2164.9|2170.9|2164.9|2163.4|2157.4|120
1695898800000|2023-09-28 11:00:00|2170.6|2164.6|2166.6|2160.6|2170.6|2164.6|2163.4|2157.4|187
1695902400000|2023-09-28 12:00:00|2165.9|2159.9|2164.1|2158.1|2166.6|2160.6|2158.6|2152.6|211
1695906000000|2023-09-28 13:00:00|2164.4|2158.4|2161.6|2155.6|2171.9|2165.9|2158.6|2152.6|419
1695909600000|2023-09-28 14:00:00|2161.4|2155.4|2181.6|2175.6|2185.6|2179.6|2159.9|2153.9|368
1695913200000|2023-09-28 15:00:00|2181.9|2175.9|2193.6|2187.6|2201.3|2195.3|2178.6|2172.6|596
1695916800000|2023-09-28 16:00:00|2192.9|2186.9|2197.4|2191.4|2199.9|2193.9|2191.9|2185.9|89
1695920400000|2023-09-28 17:00:00|2197.6|2191.6|2202.5|2183.8|2204.8|2192.4|2195.1|2183.8|37
1695945600000|2023-09-29 00:00:00|2195.9|2189.9|2195.1|2189.1|2195.9|2189.9|2193.1|2187.1|14
1695949200000|2023-09-29 01:00:00|2195|2189|2187|2181|2195.1|2189.1|2185.3|2179.3|72
1695952800000|2023-09-29 02:00:00|2187.8|2181.8|2190.5|2184.5|2191.3|2185.3|2187.8|2181.8|13
1695956400000|2023-09-29 03:00:00|2191|2185|2192.3|2186.3|2192.3|2186.3|2191|2185|4
1695960000000|2023-09-29 04:00:00|2192.8|2186.8|2196|2190|2196|2190|2192.8|2186.8|17
1695963600000|2023-09-29 05:00:00|2195.5|2189.5|2196.3|2190.3|2197.9|2191.9|2194.8|2188.8|36
1695967200000|2023-09-29 06:00:00|2196.5|2190.5|2196.9|2190.9|2198.8|2192.8|2193|2187|122
1695970800000|2023-09-29 07:00:00|2197.1|2191.1|2189.1|2183.1|2199.6|2193.6|2185.3|2179.3|323
1695974400000|2023-09-29 08:00:00|2188.6|2182.6|2186.4|2180.4|2196.9|2190.9|2184.1|2178.1|257
1695978000000|2023-09-29 09:00:00|2186.6|2180.6|2185.4|2179.4|2189.3|2183.3|2185.1|2179.1|94
1695981600000|2023-09-29 10:00:00|2185.6|2179.6|2186.1|2180.1|2187.4|2181.4|2183.6|2177.6|112
1695985200000|2023-09-29 11:00:00|2185.9|2179.9|2185.1|2179.1|2188.9|2182.9|2176.1|2170.1|329
1695988800000|2023-09-29 12:00:00|2185.4|2179.4|2193.4|2187.4|2195.4|2189.4|2184.4|2178.4|350
1695992400000|2023-09-29 13:00:00|2193.6|2187.6|2205.4|2199.4|2205.6|2199.6|2191.4|2185.4|277
1695996000000|2023-09-29 14:00:00|2205.1|2199.1|2184.1|2178.1|2205.9|2199.9|2181.9|2175.9|472
1695999600000|2023-09-29 15:00:00|2183.9|2177.9|2179.1|2173.1|2184.4|2178.4|2169.8|2163.8|503
1696003200000|2023-09-29 16:00:00|2179.4|2173.4|2181.6|2175.6|2182.1|2176.1|2176.9|2170.9|53
1696006800000|2023-09-29 17:00:00|2181.5|2175.5|2189.8|2171|2189.8|2177.9|2180.3|2171|40
1696204800000|2023-10-02 00:00:00|2180|2174|2178.3|2172.3|2180.4|2174.4|2177.6|2171.6|30
1696208400000|2023-10-02 01:00:00|2177.8|2171.8|2182|2176|2182.8|2176.8|2177.8|2171.8|26
1696212000000|2023-10-02 02:00:00|2181.8|2175.8|2179.8|2173.8|2181.8|2175.8|2178.9|2172.9|21
1696215600000|2023-10-02 03:00:00|2180|2174|2180.8|2174.8|2180.8|2174.8|2179.8|2173.8|4
1696219200000|2023-10-02 04:00:00|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1696222800000|2023-10-02 05:00:00|2180.5|2174.5|2176.5|2170.5|2180.5|2174.5|2175.5|2169.5|25
1696226400000|2023-10-02 06:00:00|2176.8|2170.8|2185.4|2179.4|2186.8|2180.8|2176.8|2170.8|129
1696230000000|2023-10-02 07:00:00|2185.1|2179.1|2185.6|2179.6|2187.4|2181.4|2174.3|2168.3|343
1696233600000|2023-10-02 08:00:00|2185.4|2179.4|2175.8|2169.8|2187.4|2181.4|2174.4|2168.4|293
1696237200000|2023-10-02 09:00:00|2175.6|2169.6|2175.6|2169.6|2180.4|2174.4|2174.1|2168.1|177
1696240800000|2023-10-02 10:00:00|2175.4|2169.4|2177.4|2171.4|2178.6|2172.6|2174.4|2168.4|139
1696244400000|2023-10-02 11:00:00|2177.6|2171.6|2178.9|2172.9|2179.6|2173.6|2174.4|2168.4|191
1696248000000|2023-10-02 12:00:00|2178.6|2172.6|2174.6|2168.6|2182.6|2176.6|2174.4|2168.4|230
1696251600000|2023-10-02 13:00:00|2174.9|2168.9|2174.4|2168.4|2177.4|2171.4|2174.1|2168.1|238
1696255200000|2023-10-02 14:00:00|2174.1|2168.1|2156.9|2150.9|2174.6|2168.6|2153.1|2147.1|435
1696258800000|2023-10-02 15:00:00|2157.1|2151.1|2149.4|2143.4|2158.4|2152.4|2143.9|2137.9|456
1696262400000|2023-10-02 16:00:00|2149.1|2143.1|2145.9|2139.9|2150.9|2144.9|2144.8|2138.8|69
1696266000000|2023-10-02 17:00:00|2146.3|2140.3|2153.5|2134.8|2155|2143|2146.3|2134.8|59
1696291200000|2023-10-03 00:00:00|2146.9|2140.9|2147.3|2141.3|2147.8|2141.8|2146.5|2140.5|15
1696294800000|2023-10-03 01:00:00|2146.5|2140.5|2142.5|2136.5|2146.6|2140.6|2142.5|2136.5|34
1696298400000|2023-10-03 02:00:00|2142.3|2136.3|2141|2135|2142.5|2136.5|2140.3|2134.3|55
1696302000000|2023-10-03 03:00:00|2140.8|2134.8|2141.8|2135.8|2142|2136|2140.8|2134.8|38
1696305600000|2023-10-03 04:00:00|2141.5|2135.5|2141.3|2135.3|2142|2136|2140|2134|26
1696309200000|2023-10-03 05:00:00|2141|2135|2139.8|2133.8|2141.3|2135.3|2139.3|2133.3|30
1696312800000|2023-10-03 06:00:00|2140.3|2134.3|2136|2130|2140.8|2134.8|2134.4|2128.4|142
1696316400000|2023-10-03 07:00:00|2135.8|2129.8|2123.1|2117.1|2136|2130|2123.1|2117.1|313
1696320000000|2023-10-03 08:00:00|2122.9|2116.9|2124.1|2118.1|2128.9|2122.9|2121.4|2115.4|188
1696323600000|2023-10-03 09:00:00|2123.9|2117.9|2131.6|2125.6|2133.6|2127.6|2120.9|2114.9|233
1696327200000|2023-10-03 10:00:00|2131.9|2125.9|2128.8|2122.8|2133.9|2127.9|2126.4|2120.4|162
1696330800000|2023-10-03 11:00:00|2128.6|2122.6|2129.6|2123.6|2136|2130|2127.1|2121.1|353
1696334400000|2023-10-03 12:00:00|2129.9|2123.9|2121.9|2115.9|2130.4|2124.4|2121.4|2115.4|209
1696338000000|2023-10-03 13:00:00|2122.6|2116.6|2136.1|2130.1|2137.9|2131.9|2121.1|2115.1|433
1696341600000|2023-10-03 14:00:00|2136.4|2130.4|2129.4|2123.4|2137.9|2131.9|2128.9|2122.9|426
1696345200000|2023-10-03 15:00:00|2129.6|2123.6|2121.9|2115.9|2136.5|2130.5|2116.9|2110.9|595
1696348800000|2023-10-03 16:00:00|2122.6|2116.6|2127|2121|2129.1|2123.1|2121.9|2115.9|107
1696352400000|2023-10-03 17:00:00|2127.1|2121.1|2132|2113.3|2134.8|2128.8|2125.1|2113|103
1696377600000|2023-10-04 00:00:00|2126.6|2120.6|2127.3|2121.3|2127.5|2121.5|2126.6|2120.6|8
1696381200000|2023-10-04 01:00:00|2126.8|2120.8|2124.3|2118.3|2126.8|2120.8|2123.4|2117.4|24
1696384800000|2023-10-04 02:00:00|2124.5|2118.5|2125.5|2119.5|2126.3|2120.3|2124.3|2118.3|24
1696388400000|2023-10-04 03:00:00|2125.8|2119.8|2121.8|2115.8|2125.8|2119.8|2121.8|2115.8|16
1696392000000|2023-10-04 04:00:00|2122|2116|2122.5|2116.5|2122.8|2116.8|2121.5|2115.5|16
1696395600000|2023-10-04 05:00:00|2122.8|2116.8|2127.3|2121.3|2133.1|2127.1|2122.8|2116.8|81
1696399200000|2023-10-04 06:00:00|2127|2121|2113.9|2107.9|2127|2121|2109.3|2103.3|172
1696402800000|2023-10-04 07:00:00|2113.6|2107.6|2123.9|2117.9|2124.6|2118.6|2110.4|2104.4|573
1696406400000|2023-10-04 08:00:00|2123.6|2117.6|2128.1|2122.1|2130.9|2124.9|2122.6|2116.6|298
1696410000000|2023-10-04 09:00:00|2128.4|2122.4|2134.4|2128.4|2135.6|2129.6|2127.4|2121.4|202
1696413600000|2023-10-04 10:00:00|2134.6|2128.6|2132.4|2126.4|2134.6|2128.6|2130.6|2124.6|168
1696417200000|2023-10-04 11:00:00|2132.1|2126.1|2132.4|2126.4|2137.1|2131.1|2131.1|2125.1|243
1696420800000|2023-10-04 12:00:00|2132.6|2126.6|2131.1|2125.1|2136.9|2130.9|2130.9|2124.9|250
1696424400000|2023-10-04 13:00:00|2130.4|2124.4|2120.1|2114.1|2130.8|2124.8|2120.1|2114.1|356
1696428000000|2023-10-04 14:00:00|2119.9|2113.9|2116.4|2110.4|2121.4|2115.4|2112.4|2106.4|336
1696431600000|2023-10-04 15:00:00|2114.9|2108.9|2126.6|2120.6|2129.4|2123.4|2114.4|2108.4|369
1696435200000|2023-10-04 16:00:00|2126.9|2120.9|2111.9|2105.9|2127.6|2121.6|2111.9|2105.9|73
1696438800000|2023-10-04 17:00:00|2112.3|2106.3|2120|2101.3|2120.8|2110.8|2111.9|2100.8|68
1696464000000|2023-10-05 00:00:00|2114.6|2108.6|2118.3|2112.3|2118.3|2112.3|2114.5|2108.5|30
1696467600000|2023-10-05 01:00:00|2118.5|2112.5|2131|2125|2131.8|2125.8|2118.5|2112.5|66
1696471200000|2023-10-05 02:00:00|2130.8|2124.8|2128.8|2122.8|2130.8|2124.8|2128|2122|20
1696474800000|2023-10-05 03:00:00|2129|2123|2129.8|2123.8|2131.8|2125.8|2127.5|2121.5|19
1696478400000|2023-10-05 04:00:00|2130|2124|2134.3|2128.3|2136.8|2130.8|2130|2124|49
1696482000000|2023-10-05 05:00:00|2133|2127|2122.3|2116.3|2134.3|2128.3|2121.8|2115.8|53
1696485600000|2023-10-05 06:00:00|2121.8|2115.8|2117.6|2111.6|2121.8|2115.8|2115.3|2109.3|131
1696489200000|2023-10-05 07:00:00|2118.6|2112.6|2124.4|2118.4|2128.4|2122.4|2112.1|2106.1|282
1696492800000|2023-10-05 08:00:00|2123.9|2117.9|2108.1|2102.1|2123.9|2117.9|2104.9|2098.9|281
1696496400000|2023-10-05 09:00:00|2108.6|2102.6|2106.6|2100.6|2114.5|2108.5|2106.4|2100.4|226
1696500000000|2023-10-05 10:00:00|2107.4|2101.4|2114.1|2108.1|2114.9|2108.9|2105.4|2099.4|195
1696503600000|2023-10-05 11:00:00|2114.6|2108.6|2118.6|2112.6|2120.4|2114.4|2110.4|2104.4|270
1696507200000|2023-10-05 12:00:00|2118.9|2112.9|2118.4|2112.4|2120.4|2114.4|2114.1|2108.1|252
1696510800000|2023-10-05 13:00:00|2118.6|2112.6|2111.6|2105.6|2119.9|2113.9|2108.1|2102.1|283
1696514400000|2023-10-05 14:00:00|2111.4|2105.4|2123.6|2117.6|2129.1|2123.1|2110.1|2104.1|354
1696518000000|2023-10-05 15:00:00|2123.4|2117.4|2143.1|2137.1|2145.4|2139.4|2116.9|2110.9|482
1696521600000|2023-10-05 16:00:00|2142.6|2136.6|2141|2131.5|2142.9|2136.9|2138.1|2130.5|275
1696525200000|2023-10-05 17:00:00|2139.4|2133.4|2146|2127.3|2146|2133.8|2137.5|2126.8|219
1696550400000|2023-10-06 00:00:00|2139.1|2133.1|2141.8|2135.8|2142.3|2136.3|2138|2132|32
1696554000000|2023-10-06 01:00:00|2142|2136|2142.8|2136.8|2144.3|2138.3|2139.8|2133.8|42
1696557600000|2023-10-06 02:00:00|2143.3|2137.3|2144.5|2138.5|2144.8|2138.8|2143.3|2137.3|22
1696561200000|2023-10-06 03:00:00|2144.8|2138.8|2141.8|2135.8|2144.8|2138.8|2141.5|2135.5|12
1696564800000|2023-10-06 04:00:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|5
1696568400000|2023-10-06 05:00:00|2141.8|2135.8|2149.3|2143.3|2150.6|2144.6|2141.8|2135.8|52
1696572000000|2023-10-06 06:00:00|2148.8|2142.8|2143.6|2137.6|2151.3|2145.3|2142.4|2136.4|100
1696575600000|2023-10-06 07:00:00|2143.4|2137.4|2159.1|2153.1|2169.3|2163.3|2135.5|2129.5|536
1696579200000|2023-10-06 08:00:00|2159.4|2153.4|2157.4|2151.4|2159.4|2153.4|2151.1|2145.1|293
1696582800000|2023-10-06 09:00:00|2157.1|2151.1|2151.9|2145.9|2157.6|2151.6|2151.6|2145.6|193
1696586400000|2023-10-06 10:00:00|2152.1|2146.1|2153.4|2147.4|2156.9|2150.9|2150.4|2144.4|173
1696590000000|2023-10-06 11:00:00|2153.6|2147.6|2162.1|2156.1|2166.4|2160.4|2148.6|2142.6|352
1696593600000|2023-10-06 12:00:00|2162.9|2156.9|2167.9|2161.9|2168.6|2162.6|2155.4|2149.4|483
1696597200000|2023-10-06 13:00:00|2167.4|2161.4|2151.4|2145.4|2168.6|2162.6|2149.4|2143.4|376
1696600800000|2023-10-06 14:00:00|2151.6|2145.6|2153.4|2147.4|2156.6|2150.6|2147.9|2141.9|434
1696604400000|2023-10-06 15:00:00|2153.1|2147.1|2152.6|2146.6|2153.9|2147.9|2140.9|2134.9|500
1696608000000|2023-10-06 16:00:00|2152.4|2146.4|2145.6|2139.6|2153.9|2147.9|2144.3|2138.3|101
1696611600000|2023-10-06 17:00:00|2146|2140|2150.5|2131.8|2152.3|2143.1|2144.8|2131.8|52
1696809600000|2023-10-09 00:00:00|2141.5|2135.5|2149.4|2143.4|2153.8|2147.8|2139|2133|70
1696813200000|2023-10-09 01:00:00|2149.8|2143.8|2175.3|2169.3|2175.5|2169.5|2149.6|2143.6|488
1696816800000|2023-10-09 02:00:00|2175|2169|2176.5|2170.5|2176.8|2170.8|2172.8|2166.8|463
1696820400000|2023-10-09 03:00:00|2176.3|2170.3|2176|2170|2176.5|2170.5|2174.5|2168.5|201
1696824000000|2023-10-09 04:00:00|2175.8|2169.8|2171|2165|2176.5|2170.5|2169.3|2163.3|110
1696827600000|2023-10-09 05:00:00|2170.8|2164.8|2174.5|2168.5|2177.5|2171.5|2168.8|2162.8|331
1696831200000|2023-10-09 06:00:00|2174|2168|2165.4|2159.4|2177|2171|2165.4|2159.4|854
1696834800000|2023-10-09 07:00:00|2165.1|2159.1|2157.4|2151.4|2165.9|2159.9|2154.9|2148.9|299
1696838400000|2023-10-09 08:00:00|2157.6|2151.6|2147.9|2141.9|2157.6|2151.6|2144.9|2138.9|231
1696842000000|2023-10-09 09:00:00|2147.6|2141.6|2150.9|2144.9|2151.9|2145.9|2147.4|2141.4|184
1696845600000|2023-10-09 10:00:00|2151.1|2145.1|2153.6|2147.6|2155.4|2149.4|2149.4|2143.4|116
1696849200000|2023-10-09 11:00:00|2153.9|2147.9|2146.4|2140.4|2155.1|2149.1|2146.1|2140.1|223
1696852800000|2023-10-09 12:00:00|2146.1|2140.1|2147.1|2141.1|2150.1|2144.1|2143.1|2137.1|263
1696856400000|2023-10-09 13:00:00|2146.9|2140.9|2140.6|2134.6|2151.8|2145.8|2138.4|2132.4|832
1696860000000|2023-10-09 14:00:00|2140.4|2134.4|2144.4|2138.4|2144.9|2138.9|2132.1|2126.1|390
1696863600000|2023-10-09 15:00:00|2144.6|2138.6|2130.9|2124.9|2145.6|2139.6|2126.6|2120.6|443
1696867200000|2023-10-09 16:00:00|2131.1|2125.1|2126.6|2120.6|2132.1|2126.1|2125.8|2119.8|63
1696870800000|2023-10-09 17:00:00|2126.1|2120.1|2132.8|2114|2133.3|2122.4|2124.9|2113.5|45
1696896000000|2023-10-10 00:00:00|2128.5|2122.5|2128|2122|2129.6|2123.6|2127.1|2121.1|34
1696899600000|2023-10-10 01:00:00|2128.3|2122.3|2132.5|2126.5|2134.6|2128.6|2128.3|2122.3|207
1696903200000|2023-10-10 02:00:00|2132.8|2126.8|2132|2126|2134.8|2128.8|2131|2125|97
1696906800000|2023-10-10 03:00:00|2132.3|2126.3|2132.5|2126.5|2133.3|2127.3|2126.5|2120.5|84
1696910400000|2023-10-10 04:00:00|2131.8|2125.8|2130.8|2124.8|2131.8|2125.8|2128.3|2122.3|25
1696914000000|2023-10-10 05:00:00|2130.5|2124.5|2118.5|2112.5|2130.5|2124.5|2117.8|2111.8|152
1696917600000|2023-10-10 06:00:00|2118.8|2112.8|2119.4|2113.4|2120|2114|2116.3|2110.3|192
1696921200000|2023-10-10 07:00:00|2119.1|2113.1|2112.4|2106.4|2120|2114|2109.4|2103.4|349
1696924800000|2023-10-10 08:00:00|2112.1|2106.1|2118.6|2112.6|2119.6|2113.6|2111.1|2105.1|299
1696928400000|2023-10-10 09:00:00|2118.1|2112.1|2112.6|2106.6|2118.1|2112.1|2112.4|2106.4|111
1696932000000|2023-10-10 10:00:00|2112.4|2106.4|2110.4|2104.4|2113.4|2107.4|2108.6|2102.6|128
1696935600000|2023-10-10 11:00:00|2110.1|2104.1|2108.3|2102.3|2111.9|2105.9|2106.9|2100.9|162
1696939200000|2023-10-10 12:00:00|2108.4|2102.4|2099.6|2093.6|2108.4|2102.4|2098.1|2092.1|413
1696942800000|2023-10-10 13:00:00|2099.4|2093.4|2102.9|2096.9|2104.6|2098.6|2092.1|2086.1|985
1696946400000|2023-10-10 14:00:00|2103.1|2097.1|2110.9|2104.9|2112.1|2106.1|2100.6|2094.6|545
1696950000000|2023-10-10 15:00:00|2111.1|2105.1|2104.6|2098.6|2113.5|2107.5|2100.6|2094.6|564
1696953600000|2023-10-10 16:00:00|2104.4|2098.4|2102.9|2096.9|2106.6|2100.6|2102|2096|90
1696957200000|2023-10-10 17:00:00|2103|2097|2104.8|2086|2105.3|2097|2096.6|2086|116
1696982400000|2023-10-11 00:00:00|2100.9|2094.9|2104|2098|2105|2099|2100.9|2094.9|42
1696986000000|2023-10-11 01:00:00|2104.3|2098.3|2106.8|2100.8|2110.8|2104.8|2104|2098|304
1696989600000|2023-10-11 02:00:00|2107|2101|2105.8|2099.8|2108.3|2102.3|2105.5|2099.5|35
1696993200000|2023-10-11 03:00:00|2105.5|2099.5|2104.5|2098.5|2105.8|2099.8|2103.8|2097.8|44
1696996800000|2023-10-11 04:00:00|2104|2098|2103|2097|2104.5|2098.5|2103|2097|12
1697000400000|2023-10-11 05:00:00|2102.5|2096.5|2111.3|2105.3|2112.3|2106.3|2102.3|2096.3|156
1697004000000|2023-10-11 06:00:00|2111.5|2105.5|2110.4|2104.4|2114.3|2108.3|2107.8|2101.8|137
1697007600000|2023-10-11 07:00:00|2110.1|2104.1|2110.9|2104.9|2115.1|2109.1|2105.4|2099.4|234
1697011200000|2023-10-11 08:00:00|2110.6|2104.6|2107.6|2101.6|2110.6|2104.6|2104.6|2098.6|215
1697014800000|2023-10-11 09:00:00|2107.9|2101.9|2107.4|2101.4|2111.6|2105.6|2107.1|2101.1|111
1697018400000|2023-10-11 10:00:00|2107.6|2101.6|2105.1|2099.1|2108.9|2102.9|2104.6|2098.6|98
1697022000000|2023-10-11 11:00:00|2105.4|2099.4|2102.1|2096.1|2111.1|2105.1|2101.4|2095.4|221
1697025600000|2023-10-11 12:00:00|2102.4|2096.4|2103.1|2097.1|2105.4|2099.4|2098.6|2092.6|301
1697029200000|2023-10-11 13:00:00|2103.4|2097.4|2118.1|2112.1|2119.9|2113.9|2101|2095|602
1697032800000|2023-10-11 14:00:00|2118.4|2112.4|2108.6|2102.6|2121.1|2115.1|2108.6|2102.6|403
1697036400000|2023-10-11 15:00:00|2109.1|2103.1|2100.9|2094.9|2110.4|2104.4|2094.9|2088.9|505
1697040000000|2023-10-11 16:00:00|2100.6|2094.6|2094.4|2088.4|2100.9|2094.9|2094.3|2088.3|107
1697043600000|2023-10-11 17:00:00|2094.6|2088.6|2097|2078.3|2097.5|2088.9|2090.8|2078.3|67
1697068800000|2023-10-12 00:00:00|2091.6|2085.6|2099.3|2093.3|2099.3|2093.3|2091.6|2085.6|60
1697072400000|2023-10-12 01:00:00|2099|2093|2106.3|2100.3|2106.8|2100.8|2098.3|2092.3|380
1697076000000|2023-10-12 02:00:00|2106|2100|2104.8|2098.8|2106.8|2100.8|2101|2095|147
1697079600000|2023-10-12 03:00:00|2105.5|2099.5|2104.3|2098.3|2108.5|2102.5|2104.3|2098.3|80
1697083200000|2023-10-12 04:00:00|2104.5|2098.5|2104.3|2098.3|2106.5|2100.5|2104.3|2098.3|22
1697086800000|2023-10-12 05:00:00|2104|2098|2100.8|2094.8|2105.8|2099.8|2100.5|2094.5|77
1697090400000|2023-10-12 06:00:00|2100.5|2094.5|2099.1|2093.1|2104.4|2098.4|2098.8|2092.8|220
1697094000000|2023-10-12 07:00:00|2097.9|2091.9|2086.9|2080.9|2099|2093|2086.1|2080.1|245
1697097600000|2023-10-12 08:00:00|2086.6|2080.6|2080.6|2074.6|2086.6|2080.6|2077.9|2071.9|383
1697101200000|2023-10-12 09:00:00|2080.4|2074.4|2080.6|2074.6|2082.6|2076.6|2078.1|2072.1|102
1697104800000|2023-10-12 10:00:00|2080.4|2074.4|2080.6|2074.6|2083.9|2077.9|2079.4|2073.4|116
1697108400000|2023-10-12 11:00:00|2080.9|2074.9|2079.4|2073.4|2082.4|2076.4|2076.9|2070.9|180
1697112000000|2023-10-12 12:00:00|2079.1|2073.1|2078.4|2072.4|2079.6|2073.6|2068.9|2060.3|336
1697115600000|2023-10-12 13:00:00|2079.1|2073.1|2071.6|2065.6|2084.4|2078.4|2071.4|2065.4|579
1697119200000|2023-10-12 14:00:00|2071.4|2065.4|2071.6|2065.6|2076.4|2070.4|2068.4|2062.4|318
1697122800000|2023-10-12 15:00:00|2071.9|2065.9|2061.4|2055.4|2071.9|2065.9|2055.4|2049.4|653
1697126400000|2023-10-12 16:00:00|2061.6|2055.6|2068.4|2062.4|2069.4|2063.4|2061.4|2055.4|111
1697130000000|2023-10-12 17:00:00|2068.5|2062.5|2070|2051.3|2070.3|2063.1|2062|2049.5|66
1697155200000|2023-10-13 00:00:00|2064.4|2058.4|2064.3|2058.3|2065.6|2059.6|2063.4|2057.4|29
1697158800000|2023-10-13 01:00:00|2063.8|2057.8|2071.5|2065.5|2072.5|2066.5|2063.5|2057.5|356
1697162400000|2023-10-13 02:00:00|2071.3|2065.3|2073|2067|2073.3|2067.3|2070|2064|85
1697166000000|2023-10-13 03:00:00|2072.5|2066.5|2074|2068|2074.5|2068.5|2072.3|2066.3|42
1697169600000|2023-10-13 04:00:00|2073.8|2067.8|2073.8|2067.8|2074.3|2068.3|2073.8|2067.8|8
1697173200000|2023-10-13 05:00:00|2073.5|2067.5|2075.8|2069.8|2076.5|2070.5|2071.3|2065.3|69
1697176800000|2023-10-13 06:00:00|2075.5|2069.5|2070.1|2064.1|2077.8|2071.8|2069.5|2063.5|278
1697180400000|2023-10-13 07:00:00|2069.6|2063.6|2055.6|2049.6|2070.1|2064.1|2055.6|2049.6|282
1697184000000|2023-10-13 08:00:00|2055.4|2049.4|2055.6|2049.6|2060.6|2054.6|2053.6|2047.6|206
1697187600000|2023-10-13 09:00:00|2055.4|2049.4|2052.1|2046.1|2056.1|2050.1|2051.9|2045.9|98
1697191200000|2023-10-13 10:00:00|2052.4|2046.4|2049.6|2043.6|2053.1|2047.1|2049.1|2043.1|131
1697194800000|2023-10-13 11:00:00|2049.4|2043.4|2046.9|2040.9|2050.1|2044.1|2046.9|2040.9|185
1697198400000|2023-10-13 12:00:00|2046.6|2040.6|2052.1|2046.1|2052.9|2046.9|2043.9|2037.9|326
1697202000000|2023-10-13 13:00:00|2052.4|2046.4|2050.1|2044.1|2057.6|2051.6|2048.6|2042.6|664
1697205600000|2023-10-13 14:00:00|2049.9|2043.9|2047.1|2041.1|2051.1|2045.1|2046.4|2040.4|404
1697209200000|2023-10-13 15:00:00|2046.9|2040.9|2046.1|2040.1|2048.6|2042.6|2043.6|2037.6|287
1697212800000|2023-10-13 16:00:00|2045.9|2039.9|2050.4|2044.4|2051.3|2045.3|2045.9|2039.9|138
1697216400000|2023-10-13 17:00:00|2050.6|2044.6|2059|2040.3|2059|2046.5|2050|2039.8|58
1697414400000|2023-10-16 00:00:00|2051.9|2045.9|2050.8|2044.8|2053.4|2047.4|2050.8|2044.8|31
1697418000000|2023-10-16 01:00:00|2050.5|2044.5|2054.8|2048.8|2058.8|2052.8|2050.5|2044.5|284
1697421600000|2023-10-16 02:00:00|2054.3|2048.3|2051.8|2045.8|2055.8|2049.8|2051.3|2045.3|136
1697425200000|2023-10-16 03:00:00|2051.5|2045.5|2052.5|2046.5|2054|2048|2050.8|2044.8|85
1697428800000|2023-10-16 04:00:00|2052.8|2046.8|2052.3|2046.3|2052.8|2046.8|2052.3|2046.3|5
1697432400000|2023-10-16 05:00:00|2053|2047|2052|2046|2054.5|2048.5|2047.5|2041.5|209
1697436000000|2023-10-16 06:00:00|2052.3|2046.3|2054.9|2048.9|2061.5|2055.5|2052|2046|623
1697439600000|2023-10-16 07:00:00|2054.8|2048.8|2039.4|2033.4|2054.8|2048.8|2039.1|2033.1|277
1697443200000|2023-10-16 08:00:00|2039.6|2033.6|2034.4|2028.4|2040.1|2034.1|2032.1|2026.1|163
1697446800000|2023-10-16 09:00:00|2035.4|2029.4|2048.6|2042.6|2049.1|2043.1|2034.4|2028.4|212
1697450400000|2023-10-16 10:00:00|2048.4|2042.4|2048.6|2042.6|2055.8|2049.8|2048.1|2042.1|209
1697454000000|2023-10-16 11:00:00|2048.9|2042.9|2050.4|2044.4|2052.9|2046.9|2048.1|2042.1|181
1697457600000|2023-10-16 12:00:00|2050.6|2044.6|2056.1|2050.1|2058.4|2052.4|2050.6|2044.6|311
1697461200000|2023-10-16 13:00:00|2056.4|2050.4|2058.9|2052.9|2068.3|2062.3|2056.1|2050.1|563
1697464800000|2023-10-16 14:00:00|2059.1|2053.1|2065.9|2059.9|2066.6|2060.6|2057.4|2051.4|348
1697468400000|2023-10-16 15:00:00|2066.1|2060.1|2076.6|2070.6|2080.9|2074.9|2060.4|2054.4|378
1697472000000|2023-10-16 16:00:00|2076.4|2070.4|2079.6|2073.6|2082|2076|2074.9|2068.9|108
1697475600000|2023-10-16 17:00:00|2080.1|2074.1|2087.8|2069|2088.5|2076.4|2078.9|2069|93
1697500800000|2023-10-17 00:00:00|2077.8|2071.8|2079.9|2073.9|2082.6|2076.6|2077.4|2071.4|35
1697504400000|2023-10-17 01:00:00|2080|2074|2084.5|2078.5|2086|2080|2074.4|2068.4|455
1697508000000|2023-10-17 02:00:00|2084.8|2078.8|2096|2090|2096.5|2090.5|2084.3|2078.3|265
1697511600000|2023-10-17 03:00:00|2095.8|2089.8|2097.5|2091.5|2098.5|2092.5|2095.3|2089.3|131
1697515200000|2023-10-17 04:00:00|2097.8|2091.8|2091.5|2085.5|2098.5|2092.5|2090.3|2084.3|54
1697518800000|2023-10-17 05:00:00|2091.8|2085.8|2095.5|2089.5|2096.5|2090.5|2091|2085|86
1697522400000|2023-10-17 06:00:00|2095.3|2089.3|2088.6|2082.6|2096.3|2090.3|2085.5|2079.5|240
1697526000000|2023-10-17 07:00:00|2088.9|2082.9|2085.6|2079.6|2088.9|2082.9|2080.8|2074.8|245
1697529600000|2023-10-17 08:00:00|2084.6|2078.6|2072.4|2066.4|2084.6|2078.6|2070.6|2064.6|371
1697533200000|2023-10-17 09:00:00|2072.1|2066.1|2071.4|2065.4|2074.6|2068.6|2069.4|2063.4|127
1697536800000|2023-10-17 10:00:00|2071.6|2065.6|2062.9|2056.9|2071.6|2065.6|2061.6|2055.6|161
1697540400000|2023-10-17 11:00:00|2063.1|2057.1|2068.9|2062.9|2070.9|2064.9|2062.6|2056.6|190
1697544000000|2023-10-17 12:00:00|2068.6|2062.6|2074.6|2068.6|2074.9|2068.9|2064.4|2058.4|388
1697547600000|2023-10-17 13:00:00|2074.9|2068.9|2100.6|2094.6|2102.4|2096.4|2074.8|2068.8|869
1697551200000|2023-10-17 14:00:00|2100.9|2094.9|2107.6|2101.6|2118.4|2112.4|2100.4|2094.4|603
1697554800000|2023-10-17 15:00:00|2107.4|2101.4|2091.4|2085.4|2107.6|2101.6|2075.8|2069.8|800
1697558400000|2023-10-17 16:00:00|2091.6|2085.6|2094|2088|2096.9|2090.9|2090.1|2084.1|115
1697562000000|2023-10-17 17:00:00|2094.1|2088.1|2098.5|2079.8|2099|2088.9|2092.5|2079.8|63
1697587200000|2023-10-18 00:00:00|2092.8|2086.8|2092.8|2086.8|2094.1|2088.1|2091.1|2085.1|25
1697590800000|2023-10-18 01:00:00|2093|2087|2107.3|2101.3|2108.5|2102.5|2093|2087|301
1697594400000|2023-10-18 02:00:00|2107.5|2101.5|2110.3|2104.3|2117.8|2111.8|2107.5|2101.5|358
1697598000000|2023-10-18 03:00:00|2110.5|2104.5|2108.5|2102.5|2110.8|2104.8|2107.3|2101.3|47
1697601600000|2023-10-18 04:00:00|2108.8|2102.8|2106.3|2100.3|2110.3|2104.3|2105.3|2099.3|29
1697605200000|2023-10-18 05:00:00|2106.5|2100.5|2101.3|2095.3|2106.5|2100.5|2101.3|2095.3|65
1697608800000|2023-10-18 06:00:00|2101.5|2095.5|2104.1|2098.1|2104.3|2098.3|2099.3|2093.3|103
1697612400000|2023-10-18 07:00:00|2104.4|2098.4|2094.4|2088.4|2105.8|2099.8|2094.4|2088.4|245
1697616000000|2023-10-18 08:00:00|2094.1|2088.1|2110.6|2104.6|2112.4|2106.4|2092.1|2086.1|251
1697619600000|2023-10-18 09:00:00|2110.9|2104.9|2115.1|2109.1|2117.4|2111.4|2110.6|2104.6|178
1697623200000|2023-10-18 10:00:00|2114.9|2108.9|2112.4|2106.4|2115.9|2109.9|2110.6|2104.6|147
1697626800000|2023-10-18 11:00:00|2112.1|2106.1|2117.6|2111.6|2117.6|2111.6|2108.6|2102.6|171
1697630400000|2023-10-18 12:00:00|2117.9|2111.9|2110.1|2104.1|2118.4|2112.4|2107.6|2101.6|228
1697634000000|2023-10-18 13:00:00|2110.5|2104.5|2106.4|2100.4|2112.4|2106.4|2105|2099|353
1697637600000|2023-10-18 14:00:00|2106.1|2100.1|2103.6|2097.6|2113.1|2107.1|2101.9|2095.9|235
1697641200000|2023-10-18 15:00:00|2103.9|2097.9|2102.4|2096.4|2107.8|2101.8|2099.8|2093.8|241
1697644800000|2023-10-18 16:00:00|2102.1|2096.1|2102|2096|2105.4|2099.4|2101.4|2095.4|120
1697648400000|2023-10-18 17:00:00|2101.9|2095.9|2105|2086.3|2105.8|2097.9|2097.9|2085.3|81
1697673600000|2023-10-19 00:00:00|2096.8|2090.8|2098.8|2092.8|2103|2097|2096.8|2090.8|60
1697677200000|2023-10-19 01:00:00|2098.3|2092.3|2098.5|2092.5|2102.3|2096.3|2097.3|2091.3|90
1697680800000|2023-10-19 02:00:00|2098.3|2092.3|2095.8|2089.8|2098.3|2092.3|2094.8|2088.8|35
1697684400000|2023-10-19 03:00:00|2095.5|2089.5|2092.5|2086.5|2096|2090|2091.3|2085.3|69
1697688000000|2023-10-19 04:00:00|2092.8|2086.8|2092.5|2086.5|2094|2088|2092.3|2086.3|18
1697691600000|2023-10-19 05:00:00|2091.8|2085.8|2091.3|2085.3|2093|2087|2084.5|2078.5|188
1697695200000|2023-10-19 06:00:00|2091.5|2085.5|2103.1|2097.1|2104.3|2098.3|2091|2085|532
1697698800000|2023-10-19 07:00:00|2102.9|2096.9|2102.6|2096.6|2109.9|2103.9|2099.3|2093.3|263
1697702400000|2023-10-19 08:00:00|2102.9|2096.9|2103.1|2097.1|2112.1|2106.1|2102|2096|218
1697706000000|2023-10-19 09:00:00|2103.4|2097.4|2103.9|2097.9|2104.4|2098.4|2102.4|2096.4|104
1697709600000|2023-10-19 10:00:00|2104.1|2098.1|2104.1|2098.1|2105.9|2099.9|2102.4|2096.4|88
1697713200000|2023-10-19 11:00:00|2104.4|2098.4|2098.4|2092.4|2105.1|2099.1|2096.9|2090.9|160
1697716800000|2023-10-19 12:00:00|2098.6|2092.6|2091.6|2085.6|2098.6|2092.6|2089.9|2083.9|264
1697720400000|2023-10-19 13:00:00|2091.9|2085.9|2088.4|2082.4|2097.8|2091.8|2088.4|2082.4|406
1697724000000|2023-10-19 14:00:00|2088.6|2082.6|2090.6|2084.6|2092.1|2086.1|2083.1|2077.1|257
1697727600000|2023-10-19 15:00:00|2090.4|2084.4|2097.1|2091.1|2103.8|2097.8|2088.4|2082.4|470
1697731200000|2023-10-19 16:00:00|2096.9|2090.9|2098.9|2092.9|2102.9|2096.9|2096.6|2090.6|214
1697734800000|2023-10-19 17:00:00|2099.1|2093.1|2103.5|2084.8|2104.3|2093.5|2097.4|2084.8|60
1697760000000|2023-10-20 00:00:00|2095.9|2089.9|2094.3|2088.3|2098.9|2092.9|2094|2088|55
1697763600000|2023-10-20 01:00:00|2094.5|2088.5|2101|2095|2103|2097|2094.5|2088.5|174
1697767200000|2023-10-20 02:00:00|2100.8|2094.8|2097.8|2091.8|2100.8|2094.8|2097|2091|328
1697770800000|2023-10-20 03:00:00|2097.5|2091.5|2094.5|2088.5|2097.5|2091.5|2094.5|2088.5|32
1697774400000|2023-10-20 04:00:00|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2093.3|2087.3|16
1697778000000|2023-10-20 05:00:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2092.3|2086.3|173
1697781600000|2023-10-20 06:00:00|2095|2089|2080.9|2074.9|2095.5|2089.5|2080.4|2074.4|287
1697785200000|2023-10-20 07:00:00|2080.4|2074.4|2074.4|2068.4|2082.1|2076.1|2074.4|2068.4|167
1697788800000|2023-10-20 08:00:00|2074.1|2068.1|2082.6|2076.6|2083.9|2077.9|2069.1|2063.1|216
1697792400000|2023-10-20 09:00:00|2083.1|2077.1|2085.4|2079.4|2087.4|2081.4|2083.1|2077.1|104
1697796000000|2023-10-20 10:00:00|2086.1|2080.1|2085.9|2079.9|2086.9|2080.9|2082.6|2076.6|68
1697799600000|2023-10-20 11:00:00|2086.1|2080.1|2086.1|2080.1|2095.6|2089.6|2086.1|2080.1|191
1697803200000|2023-10-20 12:00:00|2086.4|2080.4|2085.1|2079.1|2088.9|2082.9|2083.4|2077.4|139
1697806800000|2023-10-20 13:00:00|2085.4|2079.4|2096.1|2090.1|2099.9|2093.9|2084.4|2078.4|467
1697810400000|2023-10-20 14:00:00|2096.4|2090.4|2101.4|2095.4|2102.4|2096.4|2093.1|2087.1|278
1697814000000|2023-10-20 15:00:00|2101.6|2095.6|2102.9|2096.9|2104.6|2098.6|2100.4|2094.4|570
1697817600000|2023-10-20 16:00:00|2102.6|2096.6|2097.3|2091.3|2103.1|2097.1|2096.1|2090.1|108
1697821200000|2023-10-20 17:00:00|2097.1|2091.1|2102|2083.3|2103.3|2093.5|2095.1|2083.3|71
1698019200000|2023-10-23 00:00:00|2101.3|2095.3|2094|2088|2101.4|2095.4|2094|2088|26
1698022800000|2023-10-23 01:00:00|2094.3|2088.3|2097|2091|2098|2092|2089.5|2083.5|156
1698026400000|2023-10-23 02:00:00|2097.5|2091.5|2096.5|2090.5|2098.8|2092.8|2095.3|2089.3|19
1698030000000|2023-10-23 03:00:00|2096.8|2090.8|2094.5|2088.5|2097.8|2091.8|2094.5|2088.5|18
1698033600000|2023-10-23 04:00:00|2094.8|2088.8|2094.8|2088.8|2095.3|2089.3|2094.8|2088.8|4
1698037200000|2023-10-23 05:00:00|2094.3|2088.3|2090|2084|2094.5|2088.5|2089.8|2083.8|61
1698040800000|2023-10-23 06:00:00|2090.3|2084.3|2085.6|2079.6|2094|2088|2085|2079|180
1698044400000|2023-10-23 07:00:00|2085.5|2079.5|2093.9|2087.9|2099.6|2093.6|2083|2077|228
1698048000000|2023-10-23 08:00:00|2094.1|2088.1|2086.6|2080.6|2094.1|2088.1|2085.9|2079.9|327
1698051600000|2023-10-23 09:00:00|2087.1|2081.1|2083.6|2077.6|2087.1|2081.1|2081.9|2075.9|150
1698055200000|2023-10-23 10:00:00|2083.4|2077.4|2096.6|2090.6|2097.1|2091.1|2083.4|2077.4|154
1698058800000|2023-10-23 11:00:00|2096.4|2090.4|2095.9|2089.9|2100.1|2094.1|2095.1|2089.1|176
1698062400000|2023-10-23 12:00:00|2096.1|2090.1|2096.6|2090.6|2102.1|2096.1|2095.4|2089.4|166
1698066000000|2023-10-23 13:00:00|2097.1|2091.1|2099.1|2093.1|2102.4|2096.4|2094.1|2088.1|506
1698069600000|2023-10-23 14:00:00|2099.4|2093.4|2105.1|2099.1|2105.6|2099.6|2099.4|2093.4|507
1698073200000|2023-10-23 15:00:00|2105.4|2099.4|2105.4|2099.4|2109.1|2103.1|2102.5|2096.5|316
1698076800000|2023-10-23 16:00:00|2105.6|2099.6|2106|2100|2107.6|2101.6|2105.4|2099.4|95
1698080400000|2023-10-23 17:00:00|2106.1|2100.1|2108.8|2090|2109.8|2100.6|2103.3|2090|41
1698105600000|2023-10-24 00:00:00|2102.6|2096.6|2106.5|2100.5|2107|2101|2102.6|2096.6|18
1698109200000|2023-10-24 01:00:00|2107.3|2101.3|2109.8|2103.8|2110.3|2104.3|2106.5|2100.5|164
1698112800000|2023-10-24 02:00:00|2110|2104|2111.8|2105.8|2116.3|2110.3|2109.3|2103.3|98
1698116400000|2023-10-24 03:00:00|2112|2106|2112|2106|2114.3|2108.3|2110.8|2104.8|55
1698120000000|2023-10-24 04:00:00|2111.8|2105.8|2112.3|2106.3|2112.3|2106.3|2110.3|2104.3|16
1698123600000|2023-10-24 05:00:00|2112.5|2106.5|2116.3|2110.3|2116.5|2110.5|2111.3|2105.3|153
1698127200000|2023-10-24 06:00:00|2116.5|2110.5|2116.6|2110.6|2119.5|2113.5|2115.5|2109.5|152
1698130800000|2023-10-24 07:00:00|2116.9|2110.9|2121.6|2115.6|2123.6|2117.6|2113.6|2107.6|285
1698134400000|2023-10-24 08:00:00|2121.1|2115.1|2114.4|2108.4|2121.4|2115.4|2110.4|2104.4|280
1698138000000|2023-10-24 09:00:00|2113.6|2107.6|2110.4|2104.4|2115.9|2109.9|2110.1|2104.1|143
1698141600000|2023-10-24 10:00:00|2110.6|2104.6|2106.9|2100.9|2112.9|2106.9|2103.9|2097.9|161
1698145200000|2023-10-24 11:00:00|2106.4|2100.4|2109.9|2103.9|2109.9|2103.9|2103.5|2097.5|263
1698148800000|2023-10-24 12:00:00|2110.1|2104.1|2110.1|2104.1|2111.9|2105.9|2106.1|2100.1|237
1698152400000|2023-10-24 13:00:00|2110.4|2104.4|2113.4|2107.4|2114.1|2108.1|2107.1|2101.1|314
1698156000000|2023-10-24 14:00:00|2114.1|2108.1|2114.1|2108.1|2115.9|2109.9|2107.1|2101.1|353
1698159600000|2023-10-24 15:00:00|2113.9|2107.9|2112.4|2106.4|2120.6|2114.6|2109.4|2103.4|315
1698163200000|2023-10-24 16:00:00|2112.6|2106.6|2106.6|2100.6|2113.6|2107.6|2105.1|2096.8|85
1698166800000|2023-10-24 17:00:00|2106.8|2100.8|2112.3|2093.5|2113.8|2101.3|2103.9|2093.5|45
1698192000000|2023-10-25 00:00:00|2105.1|2099.1|2109|2103|2109.9|2103.9|2105.1|2099.1|72
1698195600000|2023-10-25 01:00:00|2108.8|2102.8|2111|2105|2111.3|2105.3|2107.5|2101.5|116
1698199200000|2023-10-25 02:00:00|2111.8|2105.8|2109|2103|2112.3|2106.3|2107|2101|101
1698202800000|2023-10-25 03:00:00|2108.8|2102.8|2103.8|2097.8|2109|2103|2103.8|2097.8|114
1698206400000|2023-10-25 04:00:00|2103.5|2097.5|2104|2098|2104.8|2098.8|2103|2097|29
1698210000000|2023-10-25 05:00:00|2104.3|2098.3|2103|2097|2105.3|2099.3|2100.8|2094.8|71
1698213600000|2023-10-25 06:00:00|2102.8|2096.8|2103.9|2097.9|2111.6|2105.6|2102|2096|222
1698217200000|2023-10-25 07:00:00|2104.4|2098.4|2102.4|2096.4|2105.8|2099.8|2098.1|2092.1|212
1698220800000|2023-10-25 08:00:00|2101.9|2095.9|2096.4|2090.4|2106.6|2100.6|2095.9|2089.9|202
1698224400000|2023-10-25 09:00:00|2095.9|2089.9|2085.6|2079.6|2097.4|2091.4|2084.9|2078.9|178
1698228000000|2023-10-25 10:00:00|2085.4|2079.4|2091.9|2085.9|2093.6|2087.6|2084.9|2078.9|145
1698231600000|2023-10-25 11:00:00|2091.6|2085.6|2098.9|2092.9|2099.6|2093.6|2091.1|2085.1|213
1698235200000|2023-10-25 12:00:00|2098.1|2092.1|2097.6|2091.6|2099.4|2093.4|2093.4|2087.4|156
1698238800000|2023-10-25 13:00:00|2097.4|2091.4|2100.6|2094.6|2101.9|2095.9|2095|2089|270
1698242400000|2023-10-25 14:00:00|2100.4|2094.4|2096.4|2090.4|2100.4|2094.4|2092.1|2086.1|219
1698246000000|2023-10-25 15:00:00|2096.1|2090.1|2090.1|2084.1|2096.6|2090.6|2086.6|2080.6|408
1698249600000|2023-10-25 16:00:00|2090.4|2084.4|2084.9|2078.9|2091.1|2085.1|2084.3|2078.3|84
1698253200000|2023-10-25 17:00:00|2085.1|2079.1|2090.3|2071.5|2090.5|2080|2083.5|2071.3|35
1698278400000|2023-10-26 00:00:00|2086.4|2080.4|2087.3|2081.3|2089.1|2083.1|2085|2079|46
1698282000000|2023-10-26 01:00:00|2086.9|2080.9|2084.3|2078.3|2088.6|2082.6|2083|2077|98
1698285600000|2023-10-26 02:00:00|2084|2078|2084.3|2078.3|2085.8|2079.8|2083.8|2077.8|49
1698289200000|2023-10-26 03:00:00|2084.5|2078.5|2085.3|2079.3|2085.8|2079.8|2083.5|2077.5|35
1698292800000|2023-10-26 04:00:00|2085|2079|2083.5|2077.5|2085|2079|2083.5|2077.5|11
1698296400000|2023-10-26 05:00:00|2083|2077|2081.3|2075.3|2083.8|2077.8|2079.8|2073.8|60
1698300000000|2023-10-26 06:00:00|2081.5|2075.5|2085.4|2079.4|2085.5|2079.5|2081.5|2075.5|78
1698303600000|2023-10-26 07:00:00|2085.1|2079.1|2080.1|2074.1|2085.1|2079.1|2077.9|2071.9|213
1698307200000|2023-10-26 08:00:00|2080.4|2074.4|2085.4|2079.4|2086.1|2080.1|2077.4|2071.4|186
1698310800000|2023-10-26 09:00:00|2085.6|2079.6|2090.6|2084.6|2093.4|2087.4|2083.6|2077.6|132
1698314400000|2023-10-26 10:00:00|2090.4|2084.4|2092.9|2086.9|2095.6|2089.6|2089.9|2083.9|116
1698318000000|2023-10-26 11:00:00|2092.6|2086.6|2091.9|2085.9|2092.9|2086.9|2087.6|2081.6|189
1698321600000|2023-10-26 12:00:00|2092.1|2086.1|2088.6|2082.6|2095.3|2089.3|2087.1|2081.1|229
1698325200000|2023-10-26 13:00:00|2088.1|2082.1|2086.1|2080.1|2089.6|2083.6|2084.9|2078.9|277
1698328800000|2023-10-26 14:00:00|2086.4|2080.4|2096.4|2090.4|2096.4|2090.4|2085.4|2079.4|315
1698332400000|2023-10-26 15:00:00|2096.6|2090.6|2098.9|2092.9|2099.8|2093.8|2092.8|2086.8|265
1698336000000|2023-10-26 16:00:00|2099.1|2093.1|2094.5|2088.5|2099.6|2093.6|2091.9|2085.9|92
1698339600000|2023-10-26 17:00:00|2094.8|2088.8|2104.3|2085.5|2106.3|2093.9|2094.8|2085.5|79
1698364800000|2023-10-27 00:00:00|2099.1|2093.1|2097.1|2091.1|2099.1|2093.1|2096.1|2090.1|35
1698368400000|2023-10-27 01:00:00|2097|2091|2096.3|2090.3|2098.5|2092.5|2095.5|2089.5|149
1698372000000|2023-10-27 02:00:00|2096.5|2090.5|2098.3|2092.3|2098.8|2092.8|2096.5|2090.5|143
1698375600000|2023-10-27 03:00:00|2098.5|2092.5|2103.8|2097.8|2104.8|2098.8|2098.5|2092.5|44
1698379200000|2023-10-27 04:00:00|2103|2097|2101.8|2095.8|2103|2097|2101|2095|10
1698382800000|2023-10-27 05:00:00|2101.5|2095.5|2105.3|2099.3|2105.5|2099.5|2100.8|2094.8|61
1698386400000|2023-10-27 06:00:00|2105.5|2099.5|2098.8|2092.8|2107.8|2101.8|2098.8|2092.8|151
1698390000000|2023-10-27 07:00:00|2098.6|2092.6|2103.9|2097.9|2107.1|2101.1|2098.6|2092.6|161
1698393600000|2023-10-27 08:00:00|2104.1|2098.1|2109.9|2103.9|2112.6|2106.6|2103.1|2097.1|196
1698397200000|2023-10-27 09:00:00|2110.1|2104.1|2107.4|2101.4|2110.1|2104.1|2105.9|2099.9|105
1698400800000|2023-10-27 10:00:00|2107.6|2101.6|2108.1|2102.1|2108.9|2102.9|2106.1|2100.1|82
1698404400000|2023-10-27 11:00:00|2107.9|2101.9|2111.3|2105.3|2115.1|2109.1|2106.4|2100.4|194
1698408000000|2023-10-27 12:00:00|2111.4|2105.4|2110.3|2104.3|2117.4|2111.4|2109.1|2103.1|268
1698411600000|2023-10-27 13:00:00|2110|2104|2115.6|2109.6|2122.1|2116.1|2109.4|2103.4|451
1698415200000|2023-10-27 14:00:00|2115.4|2109.4|2121.9|2115.9|2122.6|2116.6|2114.4|2108.4|208
1698418800000|2023-10-27 15:00:00|2121.6|2115.6|2118.9|2112.9|2127.9|2121.9|2117.4|2111.4|246
1698422400000|2023-10-27 16:00:00|2118.6|2112.6|2117.3|2111.3|2122.1|2116.1|2115.9|2109.9|80
1698426000000|2023-10-27 17:00:00|2116.6|2110.6|2113.5|2094.8|2116.6|2110.6|2101.6|2093.3|125
1698627600000|2023-10-30 01:00:00|2113.4|2107.4|2116.1|2110.1|2116.4|2110.4|2110.9|2104.9|132
1698631200000|2023-10-30 02:00:00|2115.6|2109.6|2114.4|2108.4|2116.6|2110.6|2112.6|2106.6|185
1698634800000|2023-10-30 03:00:00|2114.6|2108.6|2112.4|2106.4|2114.6|2108.6|2112.4|2106.4|30
1698638400000|2023-10-30 04:00:00|2111.9|2105.9|2110.9|2104.9|2111.9|2105.9|2110.6|2104.6|7
1698642000000|2023-10-30 05:00:00|2111.1|2105.1|2116.6|2110.6|2116.6|2110.6|2111.1|2105.1|21
1698645600000|2023-10-30 06:00:00|2116.9|2110.9|2116.6|2110.6|2117.9|2111.9|2116.1|2110.1|36
1698649200000|2023-10-30 07:00:00|2116.9|2110.9|2115.9|2109.9|2118.4|2112.4|2114.1|2108.1|69
1698652800000|2023-10-30 08:00:00|2115.8|2109.8|2125.4|2119.4|2126.1|2120.1|2115.4|2109.4|179
1698656400000|2023-10-30 09:00:00|2125.1|2119.1|2129.6|2123.6|2130.1|2124.1|2121.6|2115.6|140
1698660000000|2023-10-30 10:00:00|2129.4|2123.4|2132.1|2126.1|2132.9|2126.9|2129.1|2123.1|92
1698663600000|2023-10-30 11:00:00|2132.4|2126.4|2139.9|2133.9|2140.6|2134.6|2132.1|2126.1|132
1698667200000|2023-10-30 12:00:00|2139.6|2133.6|2130.9|2124.9|2140.6|2134.6|2129.4|2123.4|248
1698670800000|2023-10-30 13:00:00|2130.6|2124.6|2138.6|2132.6|2139.9|2133.9|2127.5|2121.5|558
1698674400000|2023-10-30 14:00:00|2138.4|2132.4|2134.9|2128.9|2140.4|2134.4|2133.6|2127.6|253
1698678000000|2023-10-30 15:00:00|2135.1|2129.1|2123.9|2117.9|2135.4|2129.4|2123.1|2117.1|218
1698681600000|2023-10-30 16:00:00|2123.6|2117.6|2125.5|2119.5|2127.6|2121.6|2118.5|2112.5|307
1698685200000|2023-10-30 17:00:00|2125.6|2119.6|2119.9|2113.9|2126.9|2120.9|2119.9|2113.9|57
1698688800000|2023-10-30 18:00:00|2119.4|2113.4|2126.5|2107.8|2126.5|2115.3|2116.6|2107.5|69
1698714000000|2023-10-31 01:00:00|2120.1|2114.1|2121.5|2115.5|2123.6|2117.6|2118.9|2112.9|153
1698717600000|2023-10-31 02:00:00|2121.3|2115.3|2117.5|2111.5|2121.8|2115.8|2117.3|2111.3|80
1698721200000|2023-10-31 03:00:00|2117.3|2111.3|2117|2111|2117.8|2111.8|2116.5|2110.5|23
1698724800000|2023-10-31 04:00:00|2116.8|2110.8|2116|2110|2117|2111|2115.8|2109.8|8
1698728400000|2023-10-31 05:00:00|2116.3|2110.3|2117|2111|2117|2111|2115.9|2109.9|26
1698732000000|2023-10-31 06:00:00|2117.3|2111.3|2120|2114|2120|2114|2117.3|2111.3|27
1698735600000|2023-10-31 07:00:00|2120.3|2114.3|2120.4|2114.4|2121.3|2115.3|2117.5|2111.5|39
1698739200000|2023-10-31 08:00:00|2120.8|2114.8|2120.4|2114.4|2122.9|2116.9|2116.4|2110.4|174
1698742800000|2023-10-31 09:00:00|2120.1|2114.1|2115.6|2109.6|2120.1|2114.1|2114.1|2108.1|166
1698746400000|2023-10-31 10:00:00|2115.4|2109.4|2115.4|2109.4|2117.6|2111.6|2114.4|2108.4|90
1698750000000|2023-10-31 11:00:00|2115.1|2109.1|2116.1|2110.1|2116.9|2110.9|2109.4|2103.4|154
1698753600000|2023-10-31 12:00:00|2115.9|2109.9|2109.9|2103.9|2118.1|2112.1|2108.9|2102.9|312
1698757200000|2023-10-31 13:00:00|2109.4|2103.4|2109.1|2103.1|2117.4|2111.4|2108.4|2102.4|373
1698760800000|2023-10-31 14:00:00|2108.9|2102.9|2105.1|2099.1|2108.9|2102.9|2103.6|2097.6|227
1698764400000|2023-10-31 15:00:00|2104.9|2098.9|2092.6|2086.6|2105.9|2099.9|2088.4|2082.4|406
1698768000000|2023-10-31 16:00:00|2092.1|2086.1|2089|2083|2100.1|2094.1|2083.8|2077.8|398
1698771600000|2023-10-31 17:00:00|2089.3|2083.3|2084.4|2078.4|2090.5|2084.5|2083.5|2077.5|106
1698775200000|2023-10-31 18:00:00|2084.6|2078.6|2091.8|2073|2091.8|2081.9|2084.6|2072.8|49
1698800400000|2023-11-01 01:00:00|2087.9|2081.9|2092.3|2086.3|2096.8|2090.8|2086.6|2080.6|365
1698804000000|2023-11-01 02:00:00|2092|2086|2091|2085|2094.8|2088.8|2089.8|2083.8|75
1698807600000|2023-11-01 03:00:00|2089.8|2083.8|2090.3|2084.3|2091.5|2085.5|2089.5|2083.5|32
1698811200000|2023-11-01 04:00:00|2090|2084|2090.3|2084.3|2090.3|2084.3|2089.8|2083.8|4
1698814800000|2023-11-01 05:00:00|2090|2084|2091.3|2085.3|2092|2086|2089.3|2083.3|42
1698818400000|2023-11-01 06:00:00|2091|2085|2094.5|2088.5|2095.3|2089.3|2089|2083|132
1698822000000|2023-11-01 07:00:00|2094.3|2088.3|2079.6|2073.6|2097.5|2091.5|2079.6|2073.6|235
1698825600000|2023-11-01 08:00:00|2079.4|2073.4|2082.1|2076.1|2087.1|2081.1|2078.9|2072.9|161
1698829200000|2023-11-01 09:00:00|2081.9|2075.9|2090.9|2084.9|2096.1|2090.1|2081.9|2075.9|181
1698832800000|2023-11-01 10:00:00|2091.1|2085.1|2097.6|2091.6|2099.6|2093.6|2089.4|2083.4|174
1698836400000|2023-11-01 11:00:00|2097.9|2091.9|2112.1|2106.1|2117.4|2111.4|2097.6|2091.6|499
1698840000000|2023-11-01 12:00:00|2112.4|2106.4|2104.9|2098.9|2116.1|2110.1|2103.6|2097.6|427
1698843600000|2023-11-01 13:00:00|2105.9|2099.9|2095.9|2089.9|2107.6|2101.6|2094.4|2088.4|320
1698847200000|2023-11-01 14:00:00|2096.1|2090.1|2111.9|2105.9|2114.1|2108.1|2094.4|2088.4|333
1698850800000|2023-11-01 15:00:00|2112.4|2106.4|2102.4|2096.4|2114.1|2108.1|2097.9|2091.9|415
1698854400000|2023-11-01 16:00:00|2102.1|2096.1|2108.1|2102.1|2112.4|2106.4|2098.9|2092.9|361
1698858000000|2023-11-01 17:00:00|2108|2102|2110|2104|2110.8|2104.8|2106.5|2100.5|59
1698861600000|2023-11-01 18:00:00|2110.4|2104.4|2117.8|2099|2117.8|2107.5|2107.3|2097.8|73
1698886800000|2023-11-02 01:00:00|2113.1|2107.1|2116.3|2110.3|2116.5|2110.5|2110.4|2104.4|75
1698890400000|2023-11-02 02:00:00|2116|2110|2116.5|2110.5|2117.5|2111.5|2115.5|2109.5|28
1698894000000|2023-11-02 03:00:00|2116.8|2110.8|2116.3|2110.3|2117.5|2111.5|2115.5|2109.5|32
1698897600000|2023-11-02 04:00:00|2116|2110|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|7
1698901200000|2023-11-02 05:00:00|2115.8|2109.8|2115.5|2109.5|2116.3|2110.3|2115.5|2109.5|5
1698904800000|2023-11-02 06:00:00|2115.3|2109.3|2121.8|2115.8|2122.8|2116.8|2115.3|2109.3|114
1698908400000|2023-11-02 07:00:00|2121.5|2115.5|2121.6|2115.6|2123.5|2117.5|2113.3|2107.3|160
1698912000000|2023-11-02 08:00:00|2121.9|2115.9|2122.4|2116.4|2126.5|2120.5|2112.4|2106.4|346
1698915600000|2023-11-02 09:00:00|2122.6|2116.6|2121.6|2115.6|2126.9|2120.9|2119.4|2113.4|205
1698919200000|2023-11-02 10:00:00|2121.4|2115.4|2116.9|2110.9|2122.6|2116.6|2115.1|2109.1|130
1698922800000|2023-11-02 11:00:00|2117.1|2111.1|2116.1|2110.1|2119.4|2113.4|2115.8|2109.8|97
1698926400000|2023-11-02 12:00:00|2116.4|2110.4|2121.6|2115.6|2121.8|2115.8|2113.4|2107.4|273
1698930000000|2023-11-02 13:00:00|2122.1|2116.1|2124.9|2118.9|2131.1|2125.1|2122.1|2116.1|369
1698933600000|2023-11-02 14:00:00|2125.1|2119.1|2125.6|2119.6|2128.4|2122.4|2120.9|2114.9|263
1698937200000|2023-11-02 15:00:00|2125.9|2119.9|2131.4|2125.4|2131.4|2125.4|2121.4|2115.4|206
1698940800000|2023-11-02 16:00:00|2130.6|2124.6|2124.3|2118.3|2130.6|2124.6|2121.9|2115.9|280
1698944400000|2023-11-02 17:00:00|2124.1|2118.1|2127.1|2121.1|2128.8|2122.8|2124.1|2118.1|104
1698948000000|2023-11-02 18:00:00|2127|2121|2137|2118.3|2137|2124.1|2126.8|2117.3|53
1698973200000|2023-11-03 01:00:00|2129.4|2123.4|2133|2127|2133.3|2127.3|2128.6|2122.6|78
1698976800000|2023-11-03 02:00:00|2133.3|2127.3|2136.3|2130.3|2137|2131|2133.3|2127.3|63
1698980400000|2023-11-03 03:00:00|2136|2130|2136.3|2130.3|2136.3|2130.3|2134.3|2128.3|24
1698984000000|2023-11-03 04:00:00|2135.8|2129.8|2136.3|2130.3|2136.3|2130.3|2134.8|2128.8|13
1698987600000|2023-11-03 05:00:00|2136|2130|2135.8|2129.8|2137.3|2131.3|2135.8|2129.8|20
1698991200000|2023-11-03 06:00:00|2136|2130|2139|2133|2139.5|2133.5|2136|2130|109
1698994800000|2023-11-03 07:00:00|2139.3|2133.3|2131.5|2125.5|2140.3|2134.3|2129.4|2123.4|83
1698998400000|2023-11-03 08:00:00|2131.6|2125.6|2147.1|2141.1|2148.1|2142.1|2131.6|2125.6|253
1699002000000|2023-11-03 09:00:00|2147.4|2141.4|2149.4|2143.4|2155.6|2149.6|2146.1|2140.1|339
1699005600000|2023-11-03 10:00:00|2149.6|2143.6|2156.6|2150.6|2157.9|2151.9|2148.9|2142.9|232
1699009200000|2023-11-03 11:00:00|2156.9|2150.9|2158.1|2152.1|2160.1|2154.1|2155.1|2149.1|213
1699012800000|2023-11-03 12:00:00|2158.4|2152.4|2163.9|2157.9|2167.9|2161.9|2157.6|2151.6|389
1699016400000|2023-11-03 13:00:00|2164.4|2158.4|2169.6|2163.6|2172.4|2166.4|2158.1|2152.1|520
1699020000000|2023-11-03 14:00:00|2169.9|2163.9|2170.4|2164.4|2171.6|2165.6|2164.1|2158.1|576
1699023600000|2023-11-03 15:00:00|2170.6|2164.6|2171.1|2165.1|2172.6|2166.6|2161.4|2155.4|427
1699027200000|2023-11-03 16:00:00|2171.4|2165.4|2170.5|2164.5|2176.6|2170.6|2166.9|2160.9|372
1699030800000|2023-11-03 17:00:00|2171.1|2165.1|2173|2167|2175.1|2169.1|2170|2164|92
1699034400000|2023-11-03 18:00:00|2172.8|2166.8|2180.8|2162|2181|2167.9|2171.9|2161.5|31
1699232400000|2023-11-06 01:00:00|2171.9|2165.9|2169.3|2163.3|2172.5|2166.5|2165|2159|116
1699236000000|2023-11-06 02:00:00|2169.5|2163.5|2171.5|2165.5|2172|2166|2167.5|2161.5|64
1699239600000|2023-11-06 03:00:00|2172.3|2166.3|2171.8|2165.8|2173.3|2167.3|2171.3|2165.3|52
1699243200000|2023-11-06 04:00:00|2172|2166|2173|2167|2174|2168|2172|2166|13
1699246800000|2023-11-06 05:00:00|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2170|2164|92
1699250400000|2023-11-06 06:00:00|2173|2167|2175.5|2169.5|2177.5|2171.5|2171.8|2165.8|189
1699254000000|2023-11-06 07:00:00|2176|2170|2190.6|2184.6|2191.5|2185.5|2175.5|2169.5|114
1699257600000|2023-11-06 08:00:00|2190.4|2184.4|2188.4|2182.4|2195.6|2189.6|2188.1|2182.1|271
1699261200000|2023-11-06 09:00:00|2188.6|2182.6|2185.4|2179.4|2196.1|2190.1|2182.9|2176.9|313
1699264800000|2023-11-06 10:00:00|2185.1|2179.1|2189.6|2183.6|2190.4|2184.4|2184.9|2178.9|195
1699268400000|2023-11-06 11:00:00|2189.4|2183.4|2180.4|2174.4|2190.1|2184.1|2176.6|2170.6|218
1699272000000|2023-11-06 12:00:00|2180.6|2174.6|2170.6|2164.6|2181.4|2175.4|2169.6|2163.6|386
1699275600000|2023-11-06 13:00:00|2170.5|2164.5|2158.9|2152.9|2170.8|2164.8|2158.1|2152.1|398
1699279200000|2023-11-06 14:00:00|2158.6|2152.6|2169.1|2163.1|2170.4|2164.4|2156.9|2150.9|342
1699282800000|2023-11-06 15:00:00|2168.9|2162.9|2170.4|2164.4|2172.4|2166.4|2165.6|2159.6|335
1699286400000|2023-11-06 16:00:00|2170.6|2164.6|2183.4|2177.4|2186.3|2180.3|2170.6|2164.6|393
1699290000000|2023-11-06 17:00:00|2183.1|2177.1|2188.5|2182.5|2189.6|2183.6|2183.1|2177.1|68
1699293600000|2023-11-06 18:00:00|2188.4|2182.4|2196.8|2178|2197.3|2184.4|2186.3|2176|64
1699318800000|2023-11-07 01:00:00|2179.1|2173.1|2172.3|2166.3|2179.6|2173.6|2172.3|2166.3|198
1699322400000|2023-11-07 02:00:00|2172|2166|2172.8|2166.8|2173.3|2167.3|2170.8|2164.8|71
1699326000000|2023-11-07 03:00:00|2172.5|2166.5|2172.8|2166.8|2174.5|2168.5|2170.8|2164.8|81
1699329600000|2023-11-07 04:00:00|2172.5|2166.5|2171.5|2165.5|2173.5|2167.5|2170.5|2164.5|35
1699333200000|2023-11-07 05:00:00|2171.3|2165.3|2171.8|2165.8|2173.5|2167.5|2170.5|2164.5|48
1699336800000|2023-11-07 06:00:00|2171.5|2165.5|2168.5|2162.5|2173.3|2167.3|2166.8|2160.8|100
1699340400000|2023-11-07 07:00:00|2168.3|2162.3|2174.9|2168.9|2181.4|2175.4|2168.3|2162.3|118
1699344000000|2023-11-07 08:00:00|2175.1|2169.1|2173.6|2167.6|2183.9|2177.9|2172.8|2166.8|236
1699347600000|2023-11-07 09:00:00|2173.4|2167.4|2171.9|2165.9|2173.4|2167.4|2169.6|2163.6|152
1699351200000|2023-11-07 10:00:00|2172.1|2166.1|2178.1|2172.1|2179.6|2173.6|2171.9|2165.9|111
1699354800000|2023-11-07 11:00:00|2177.9|2171.9|2176.6|2170.6|2178.4|2172.4|2173.4|2167.4|136
1699358400000|2023-11-07 12:00:00|2176.4|2170.4|2175.4|2169.4|2178.6|2172.6|2170.6|2164.6|269
1699362000000|2023-11-07 13:00:00|2175.1|2169.1|2177.1|2171.1|2177.1|2171.1|2169.9|2163.9|629
1699365600000|2023-11-07 14:00:00|2177.4|2171.4|2173.9|2167.9|2179.1|2173.1|2172.9|2166.9|279
1699369200000|2023-11-07 15:00:00|2173.4|2167.4|2181.1|2175.1|2181.6|2175.6|2168.6|2162.6|396
1699372800000|2023-11-07 16:00:00|2180.9|2174.9|2191.9|2185.9|2194.6|2188.6|2180.5|2174.5|550
1699376400000|2023-11-07 17:00:00|2192.1|2186.1|2196.1|2190.1|2196.6|2190.6|2190.4|2184.4|117
1699380000000|2023-11-07 18:00:00|2195.9|2189.9|2200.8|2182|2201.5|2190.8|2194.4|2182|39
1699405200000|2023-11-08 01:00:00|2185.6|2179.6|2178|2172|2186.9|2180.9|2176.5|2170.5|336
1699408800000|2023-11-08 02:00:00|2178.8|2172.8|2182.5|2176.5|2183.5|2177.5|2178.5|2172.5|128
1699412400000|2023-11-08 03:00:00|2182.8|2176.8|2181.3|2175.3|2183.3|2177.3|2180.8|2174.8|70
1699416000000|2023-11-08 04:00:00|2181.5|2175.5|2179.8|2173.8|2184|2178|2179.8|2173.8|48
1699419600000|2023-11-08 05:00:00|2180|2174|2180.8|2174.8|2181.3|2175.3|2178.5|2172.5|88
1699423200000|2023-11-08 06:00:00|2181.3|2175.3|2181.5|2175.5|2182.9|2176.9|2177.3|2171.3|236
1699426800000|2023-11-08 07:00:00|2181|2175|2182.4|2176.4|2183.3|2177.3|2180.3|2174.3|92
1699430400000|2023-11-08 08:00:00|2182.6|2176.6|2196.6|2190.6|2197.9|2191.9|2182.6|2176.6|309
1699434000000|2023-11-08 09:00:00|2196.4|2190.4|2196.1|2190.1|2199.6|2193.6|2189.9|2183.9|239
1699437600000|2023-11-08 10:00:00|2195.9|2189.9|2195.4|2189.4|2197.4|2191.4|2190.1|2184.1|203
1699441200000|2023-11-08 11:00:00|2195.6|2189.6|2199.1|2193.1|2200.6|2194.6|2195.6|2189.6|153
1699444800000|2023-11-08 12:00:00|2198.9|2192.9|2197.8|2191.8|2200.6|2194.6|2196.1|2190.1|237
1699448400000|2023-11-08 13:00:00|2197.5|2191.5|2197.9|2191.9|2201.4|2195.4|2189.6|2183.6|573
1699452000000|2023-11-08 14:00:00|2197.6|2191.6|2196.4|2190.4|2199.4|2193.4|2194.1|2188.1|294
1699455600000|2023-11-08 15:00:00|2196.6|2190.6|2201.6|2195.6|2201.6|2195.6|2194.9|2188.9|184
1699459200000|2023-11-08 16:00:00|2201.1|2195.1|2193.6|2187.6|2202.9|2196.9|2191.4|2185.4|386
1699462800000|2023-11-08 17:00:00|2193.4|2187.4|2199.8|2193.8|2201.1|2195.1|2192.9|2186.9|82
1699466400000|2023-11-08 18:00:00|2199.5|2193.5|2205.5|2186.8|2206.3|2196|2196.5|2184.5|89
1699491600000|2023-11-09 01:00:00|2195.6|2189.6|2196.5|2190.5|2197.4|2191.4|2193.3|2187.3|100
1699495200000|2023-11-09 02:00:00|2196.8|2190.8|2192.8|2186.8|2197.5|2191.5|2192.8|2186.8|120
1699498800000|2023-11-09 03:00:00|2193|2187|2192|2186|2194|2188|2191.3|2185.3|48
1699502400000|2023-11-09 04:00:00|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2191.8|2185.8|15
1699506000000|2023-11-09 05:00:00|2192|2186|2187.3|2181.3|2193.5|2187.5|2186.8|2180.8|151
1699509600000|2023-11-09 06:00:00|2187|2181|2186.8|2180.8|2187.8|2181.8|2185.8|2179.8|72
1699513200000|2023-11-09 07:00:00|2186.5|2180.5|2186.4|2180.4|2188.8|2182.8|2183.8|2177.8|78
1699516800000|2023-11-09 08:00:00|2186.6|2180.6|2193.1|2187.1|2195.6|2189.6|2185.6|2179.6|228
1699520400000|2023-11-09 09:00:00|2193.4|2187.4|2192.9|2186.9|2198.4|2192.4|2187.6|2181.6|238
1699524000000|2023-11-09 10:00:00|2193.1|2187.1|2192.6|2186.6|2193.9|2187.9|2190.9|2184.9|124
1699527600000|2023-11-09 11:00:00|2192.9|2186.9|2195.1|2189.1|2195.4|2189.4|2191.6|2185.6|113
1699531200000|2023-11-09 12:00:00|2195.4|2189.4|2188.6|2182.6|2198.4|2192.4|2185.3|2179.3|287
1699534800000|2023-11-09 13:00:00|2188.9|2182.9|2190.6|2184.6|2190.9|2184.9|2185.8|2179.8|283
1699538400000|2023-11-09 14:00:00|2191.1|2185.1|2191.4|2185.4|2195.9|2189.9|2186.4|2180.4|259
1699542000000|2023-11-09 15:00:00|2191.1|2185.1|2197.4|2191.4|2198.1|2192.1|2190.4|2184.4|294
1699545600000|2023-11-09 16:00:00|2197.6|2191.6|2188.1|2182.1|2197.9|2191.9|2187|2181|259
1699549200000|2023-11-09 17:00:00|2187.9|2181.9|2191.8|2185.8|2193.1|2187.1|2186.9|2180.9|58
1699552800000|2023-11-09 18:00:00|2191.9|2185.9|2201|2182.3|2201|2189.5|2191|2181.5|70
1699578000000|2023-11-10 01:00:00|2190.4|2184.4|2188.8|2182.8|2192|2186|2186|2180|152
1699581600000|2023-11-10 02:00:00|2189|2183|2183|2177|2190.3|2184.3|2181.5|2175.5|242
1699585200000|2023-11-10 03:00:00|2183.3|2177.3|2181.5|2175.5|2184.8|2178.8|2181.5|2175.5|122
1699588800000|2023-11-10 04:00:00|2181.3|2175.3|2182.8|2176.8|2182.8|2176.8|2181.3|2175.3|10
1699592400000|2023-11-10 05:00:00|2182.5|2176.5|2182.8|2176.8|2183.8|2177.8|2181.3|2175.3|97
1699596000000|2023-11-10 06:00:00|2183|2177|2179.5|2173.5|2183.5|2177.5|2176|2170|238
1699599600000|2023-11-10 07:00:00|2180|2174|2177.4|2171.4|2185.3|2179.3|2177.4|2171.4|98
1699603200000|2023-11-10 08:00:00|2177.8|2171.8|2195.6|2189.6|2195.6|2189.6|2177.8|2171.8|314
1699606800000|2023-11-10 09:00:00|2195.4|2189.4|2186.9|2180.9|2195.6|2189.6|2184.9|2178.9|298
1699610400000|2023-11-10 10:00:00|2186.6|2180.6|2181.6|2175.6|2187.1|2181.1|2179.9|2173.9|182
1699614000000|2023-11-10 11:00:00|2182.1|2176.1|2180.9|2174.9|2183.4|2177.4|2178.4|2172.4|162
1699617600000|2023-11-10 12:00:00|2181.1|2175.1|2183.8|2177.8|2187.1|2181.1|2178.9|2172.9|223
1699621200000|2023-11-10 13:00:00|2183.6|2177.6|2175.9|2169.9|2184.3|2178.3|2168.6|2162.6|522
1699624800000|2023-11-10 14:00:00|2176.1|2170.1|2171.9|2165.9|2178.1|2172.1|2167.6|2161.6|222
1699628400000|2023-11-10 15:00:00|2171.6|2165.6|2174.6|2168.6|2178.1|2172.1|2165.6|2159.6|395
1699632000000|2023-11-10 16:00:00|2174.9|2168.9|2180.9|2174.9|2185.1|2179.1|2174.4|2168.4|376
1699635600000|2023-11-10 17:00:00|2181.1|2175.1|2185.1|2179.1|2186.4|2180.4|2180.9|2174.9|63
1699639200000|2023-11-10 18:00:00|2185.8|2179.8|2188.3|2169.5|2188.3|2179.8|2181.5|2169|40
1699837200000|2023-11-13 01:00:00|2180|2174|2182.8|2176.8|2183.3|2177.3|2176.3|2170.3|128
1699840800000|2023-11-13 02:00:00|2183|2177|2179.8|2173.8|2183.8|2177.8|2178.9|2172.9|156
1699844400000|2023-11-13 03:00:00|2179.3|2173.3|2180.8|2174.8|2181.8|2175.8|2179|2173|111
1699848000000|2023-11-13 04:00:00|2180.5|2174.5|2179.5|2173.5|2181.3|2175.3|2179.5|2173.5|12
1699851600000|2023-11-13 05:00:00|2179.8|2173.8|2182.3|2176.3|2182.3|2176.3|2179.8|2173.8|50
1699855200000|2023-11-13 06:00:00|2182.5|2176.5|2189.8|2183.8|2190|2184|2179.3|2173.3|166
1699858800000|2023-11-13 07:00:00|2188.8|2182.8|2188.9|2182.9|2190.5|2184.5|2184.3|2178.3|66
1699862400000|2023-11-13 08:00:00|2189.1|2183.1|2186.6|2180.6|2192.6|2186.6|2184.9|2178.9|265
1699866000000|2023-11-13 09:00:00|2186.9|2180.9|2185.6|2179.6|2188.9|2182.9|2181.9|2175.9|309
1699869600000|2023-11-13 10:00:00|2186.1|2180.1|2181.9|2175.9|2188.4|2182.4|2178.1|2172.1|238
1699873200000|2023-11-13 11:00:00|2181.6|2175.6|2177.9|2171.9|2181.9|2175.9|2174.6|2168.6|251
1699876800000|2023-11-13 12:00:00|2177.6|2171.6|2177.1|2171.1|2180.1|2174.1|2172.6|2166.6|340
1699880400000|2023-11-13 13:00:00|2177.6|2171.6|2175.9|2169.9|2183.1|2177.1|2174.6|2168.6|480
1699884000000|2023-11-13 14:00:00|2175.6|2169.6|2182.9|2176.9|2185.1|2179.1|2175.1|2169.1|209
1699887600000|2023-11-13 15:00:00|2182.6|2176.6|2175.9|2169.9|2184.1|2178.1|2173.1|2167.1|274
1699891200000|2023-11-13 16:00:00|2176.1|2170.1|2173.4|2167.4|2178.9|2172.9|2171.5|2165.5|316
1699894800000|2023-11-13 17:00:00|2172.9|2166.9|2169.9|2163.9|2175.4|2169.4|2169.4|2163.4|82
1699898400000|2023-11-13 18:00:00|2170|2164|2177.3|2158.5|2177.3|2166|2169.6|2158|35
1699923600000|2023-11-14 01:00:00|2172.1|2166.1|2167.5|2161.5|2172.3|2166.3|2166.8|2160.8|87
1699927200000|2023-11-14 02:00:00|2167.8|2161.8|2170|2164|2171.8|2165.8|2167.8|2161.8|58
1699930800000|2023-11-14 03:00:00|2170.3|2164.3|2168.8|2162.8|2170.3|2164.3|2165.5|2159.5|56
1699934400000|2023-11-14 04:00:00|2168.5|2162.5|2168.5|2162.5|2172.5|2166.5|2166.8|2160.8|70
1699938000000|2023-11-14 05:00:00|2168|2162|2166.8|2160.8|2168|2162|2164.5|2158.5|39
1699941600000|2023-11-14 06:00:00|2166.5|2160.5|2165.5|2159.5|2166.8|2160.8|2164|2158|52
1699945200000|2023-11-14 07:00:00|2165.8|2159.8|2162.4|2156.4|2165.8|2159.8|2160.5|2154.5|42
1699948800000|2023-11-14 08:00:00|2162.6|2156.6|2165.6|2159.6|2172.8|2166.8|2162.6|2156.6|229
1699952400000|2023-11-14 09:00:00|2165.9|2159.9|2164.9|2158.9|2169.5|2163.5|2160.6|2154.6|236
1699956000000|2023-11-14 10:00:00|2164.6|2158.6|2162.6|2156.6|2164.6|2158.6|2161.4|2155.4|154
1699959600000|2023-11-14 11:00:00|2163.1|2157.1|2161.9|2155.9|2165.6|2159.6|2160.4|2154.4|125
1699963200000|2023-11-14 12:00:00|2161.6|2155.6|2164.9|2158.9|2166.4|2160.4|2159.4|2153.4|139
1699966800000|2023-11-14 13:00:00|2165.1|2159.1|2176.6|2170.6|2176.9|2170.9|2164.1|2158.1|414
1699970400000|2023-11-14 14:00:00|2176.9|2170.9|2190.9|2184.9|2191.1|2185.1|2174.9|2168.9|315
1699974000000|2023-11-14 15:00:00|2190.6|2184.6|2189.1|2183.1|2192.4|2186.4|2185.9|2179.9|252
1699977600000|2023-11-14 16:00:00|2189.4|2183.4|2208.4|2202.4|2212.9|2206.9|2188.6|2182.6|752
1699981200000|2023-11-14 17:00:00|2208.1|2202.1|2210.6|2204.6|2212.5|2206.5|2203.9|2197.9|97
1699984800000|2023-11-14 18:00:00|2210.8|2204.8|2218.3|2199.5|2218.3|2205.5|2208.6|2198.8|86
1700010000000|2023-11-15 01:00:00|2205|2199|2196.5|2190.5|2205.1|2199.1|2194|2188|351
1700013600000|2023-11-15 02:00:00|2196.8|2190.8|2200.5|2194.5|2202.8|2196.8|2196.3|2190.3|177
1700017200000|2023-11-15 03:00:00|2200.8|2194.8|2206.5|2200.5|2206.5|2200.5|2200.8|2194.8|61
1700020800000|2023-11-15 04:00:00|2205.8|2199.8|2204.3|2198.3|2206.3|2200.3|2204|2198|32
1700024400000|2023-11-15 05:00:00|2203.8|2197.8|2206|2200|2209|2203|2203.8|2197.8|99
1700028000000|2023-11-15 06:00:00|2205.8|2199.8|2205.8|2199.8|2207.8|2201.8|2203.3|2197.3|133
1700031600000|2023-11-15 07:00:00|2206.5|2200.5|2201.1|2195.1|2209|2203|2196|2190|140
1700035200000|2023-11-15 08:00:00|2200.6|2194.6|2214.6|2208.6|2217.6|2211.6|2200.6|2194.6|392
1700038800000|2023-11-15 09:00:00|2214.4|2208.4|2216.4|2210.4|2221.1|2215.1|2208.9|2202.9|276
1700042400000|2023-11-15 10:00:00|2216.6|2210.6|2225.1|2219.1|2226.4|2220.4|2216.6|2210.6|225
1700046000000|2023-11-15 11:00:00|2224.9|2218.9|2228.6|2222.6|2231.4|2225.4|2224.1|2218.1|210
1700049600000|2023-11-15 12:00:00|2228.4|2222.4|2222.4|2216.4|2232.6|2226.6|2221.6|2215.6|368
1700053200000|2023-11-15 13:00:00|2222.1|2216.1|2226.1|2220.1|2230.1|2224.1|2219.5|2213.5|680
1700056800000|2023-11-15 14:00:00|2226.4|2220.4|2234.9|2228.9|2235.4|2229.4|2225.1|2219.1|494
1700060400000|2023-11-15 15:00:00|2235.1|2229.1|2247.6|2241.6|2248.9|2242.9|2227.6|2221.6|575
1700064000000|2023-11-15 16:00:00|2247.4|2241.4|2245.1|2239.1|2253.6|2247.6|2243.4|2237.4|665
1700067600000|2023-11-15 17:00:00|2244.9|2238.9|2246.1|2240.1|2248.6|2242.6|2242.4|2236.4|87
1700071200000|2023-11-15 18:00:00|2247.4|2241.4|2253.8|2235|2254|2247|2245.6|2234.8|103
1700096400000|2023-11-16 01:00:00|2247.6|2241.6|2236.8|2230.8|2247.6|2241.6|2236|2230|243
1700100000000|2023-11-16 02:00:00|2237.3|2231.3|2234|2228|2237.3|2231.3|2231.5|2225.5|150
1700103600000|2023-11-16 03:00:00|2234.3|2228.3|2243.8|2237.8|2243.8|2237.8|2232.8|2226.8|102
1700107200000|2023-11-16 04:00:00|2244|2238|2244.3|2238.3|2244.5|2238.5|2243.8|2237.8|11
1700110800000|2023-11-16 05:00:00|2244|2238|2238.5|2232.5|2246.5|2240.5|2238.3|2232.3|214
1700114400000|2023-11-16 06:00:00|2238.8|2232.8|2244.3|2238.3|2245|2239|2238.3|2232.3|202
1700118000000|2023-11-16 07:00:00|2244.5|2238.5|2249.4|2243.4|2254|2248|2244.3|2238.3|165
1700121600000|2023-11-16 08:00:00|2249.6|2243.6|2251.1|2245.1|2257.1|2251.1|2244.1|2238.1|367
1700125200000|2023-11-16 09:00:00|2251.4|2245.4|2272.9|2266.9|2274.6|2268.6|2251.4|2245.4|550
1700128800000|2023-11-16 10:00:00|2272.6|2266.6|2279.1|2273.1|2282.9|2276.9|2270.4|2264.4|529
1700132400000|2023-11-16 11:00:00|2279.4|2273.4|2274.1|2268.1|2288.4|2282.4|2272.6|2266.6|410
1700136000000|2023-11-16 12:00:00|2273.9|2267.9|2265.9|2259.9|2276.9|2270.9|2265.6|2259.6|402
1700139600000|2023-11-16 13:00:00|2265.6|2259.6|2268.9|2262.9|2269.6|2263.6|2260.3|2254.3|786
1700143200000|2023-11-16 14:00:00|2269.4|2263.4|2270.4|2264.4|2272.9|2266.9|2262.6|2256.6|581
1700146800000|2023-11-16 15:00:00|2270.9|2264.9|2279.4|2273.4|2281.6|2275.6|2267.9|2261.9|851
1700150400000|2023-11-16 16:00:00|2279.1|2273.1|2269.9|2263.9|2288.6|2282.6|2268.4|2262.4|704
1700154000000|2023-11-16 17:00:00|2270.1|2264.1|2264.8|2258.8|2272.1|2266.1|2263.5|2257.5|82
1700157600000|2023-11-16 18:00:00|2264.4|2258.4|2267.5|2248.8|2268.3|2260.1|2260.4|2248.3|143
1700182800000|2023-11-17 01:00:00|2266.1|2260.1|2265.4|2259.4|2267.3|2261.3|2259.8|2253.8|230
1700186400000|2023-11-17 02:00:00|2265.3|2259.3|2265.3|2259.3|2267|2261|2260.3|2254.3|263
1700190000000|2023-11-17 03:00:00|2265.5|2259.5|2267.5|2261.5|2268|2262|2264.8|2258.8|149
1700193600000|2023-11-17 04:00:00|2267.8|2261.8|2269.5|2263.5|2270.3|2264.3|2267.8|2261.8|27
1700197200000|2023-11-17 05:00:00|2268.8|2262.8|2278.8|2272.8|2278.8|2272.8|2266.3|2260.3|190
1700200800000|2023-11-17 06:00:00|2278.3|2272.3|2271.5|2265.5|2278.3|2272.3|2270.8|2264.8|253
1700204400000|2023-11-17 07:00:00|2271.3|2265.3|2276.4|2270.4|2279.3|2273.3|2268.3|2262.3|153
1700208000000|2023-11-17 08:00:00|2276.9|2270.9|2285.4|2279.4|2287.4|2281.4|2273.4|2267.4|477
1700211600000|2023-11-17 09:00:00|2285.6|2279.6|2283.1|2277.1|2291.6|2285.6|2279.5|2273.5|512
1700215200000|2023-11-17 10:00:00|2283.4|2277.4|2287.4|2281.4|2287.9|2281.9|2278.6|2272.6|314
1700218800000|2023-11-17 11:00:00|2287.1|2281.1|2289.4|2283.4|2291.4|2285.4|2284.4|2278.4|207
1700222400000|2023-11-17 12:00:00|2288.9|2282.9|2286.1|2280.1|2289.9|2283.9|2280.6|2274.6|362
1700226000000|2023-11-17 13:00:00|2286.4|2280.4|2290.6|2284.6|2293.4|2287.4|2285.6|2279.6|694
1700229600000|2023-11-17 14:00:00|2290.9|2284.9|2290.1|2284.1|2296.9|2290.9|2288.6|2282.6|375
1700233200000|2023-11-17 15:00:00|2289.9|2283.9|2289.9|2283.9|2290.9|2284.9|2283.1|2277.1|296
1700236800000|2023-11-17 16:00:00|2290.1|2284.1|2292.4|2286.4|2299.9|2293.9|2289.1|2283.1|368
1700240400000|2023-11-17 17:00:00|2292.6|2286.6|2294|2288|2295.1|2289.1|2288.6|2282.6|104
1700244000000|2023-11-17 18:00:00|2293.6|2287.6|2305|2286.3|2307|2297.1|2293.1|2286.3|273
1700442000000|2023-11-20 01:00:00|2290.1|2284.1|2289.8|2283.8|2293.8|2287.8|2286|2280|774
1700445600000|2023-11-20 02:00:00|2290.3|2284.3|2294.8|2288.8|2295.5|2289.5|2286.5|2280.5|295
1700449200000|2023-11-20 03:00:00|2295|2289|2293.5|2287.5|2296.3|2290.3|2292|2286|78
1700452800000|2023-11-20 04:00:00|2293.8|2287.8|2291|2285|2294|2288|2291|2285|32
1700456400000|2023-11-20 05:00:00|2291.3|2285.3|2295.8|2289.8|2296.8|2290.8|2289.5|2283.5|77
1700460000000|2023-11-20 06:00:00|2296.3|2290.3|2295.5|2289.5|2298.5|2292.5|2294.5|2288.5|237
1700463600000|2023-11-20 07:00:00|2295.3|2289.3|2288.6|2282.6|2297.1|2291.1|2288.3|2282.3|117
1700467200000|2023-11-20 08:00:00|2289|2283|2301.4|2295.4|2308.3|2302.3|2288.8|2282.8|391
1700470800000|2023-11-20 09:00:00|2301.9|2295.9|2309.9|2303.9|2311.4|2305.4|2301.9|2295.9|321
1700474400000|2023-11-20 10:00:00|2310.1|2304.1|2295.4|2289.4|2310.1|2304.1|2291.1|2285.1|292
1700478000000|2023-11-20 11:00:00|2295.6|2289.6|2295.9|2289.9|2302.1|2296.1|2294.6|2288.6|189
1700481600000|2023-11-20 12:00:00|2296.1|2290.1|2284.9|2278.9|2296.4|2290.4|2283.6|2277.6|235
1700485200000|2023-11-20 13:00:00|2284.1|2278.1|2279.6|2273.6|2287.1|2281.1|2278|2272|422
1700488800000|2023-11-20 14:00:00|2279.9|2273.9|2277.9|2271.9|2280.1|2274.1|2268.6|2262.6|312
1700492400000|2023-11-20 15:00:00|2276.9|2270.9|2279.6|2273.6|2279.6|2273.6|2272.4|2266.4|415
1700496000000|2023-11-20 16:00:00|2280.6|2274.6|2280.9|2274.9|2282.1|2276.1|2275.8|2269.8|436
1700499600000|2023-11-20 17:00:00|2281.1|2275.1|2279.4|2273.4|2281.9|2275.9|2278.9|2272.9|96
1700503200000|2023-11-20 18:00:00|2280|2274|2285.3|2266.5|2285.5|2275.6|2277.9|2266.5|58
1700528400000|2023-11-21 01:00:00|2281.6|2275.6|2289.8|2283.8|2290.5|2284.5|2281.6|2275.6|201
1700532000000|2023-11-21 02:00:00|2289.5|2283.5|2282.8|2276.8|2291.3|2285.3|2281.5|2275.5|167
1700535600000|2023-11-21 03:00:00|2282.5|2276.5|2270.8|2264.8|2282.5|2276.5|2269|2263|226
1700539200000|2023-11-21 04:00:00|2271|2265|2270.8|2264.8|2272.5|2266.5|2270.3|2264.3|22
1700542800000|2023-11-21 05:00:00|2270.5|2264.5|2270|2264|2270.8|2264.8|2264.5|2258.5|188
1700546400000|2023-11-21 06:00:00|2270.3|2264.3|2269.3|2263.3|2270.5|2264.5|2266.5|2260.5|78
1700550000000|2023-11-21 07:00:00|2269.8|2263.8|2273|2267|2277.5|2271.5|2269.3|2263.3|129
1700553600000|2023-11-21 08:00:00|2272.5|2266.5|2273.1|2267.1|2278.4|2272.4|2271.6|2265.6|242
1700557200000|2023-11-21 09:00:00|2272.9|2266.9|2253.6|2247.6|2275.6|2269.6|2252.3|2246.3|379
1700560800000|2023-11-21 10:00:00|2253.1|2247.1|2265.4|2259.4|2268.1|2262.1|2250.4|2244.4|291
1700564400000|2023-11-21 11:00:00|2265.1|2259.1|2262.6|2256.6|2265.9|2259.9|2259.1|2253.1|175
1700568000000|2023-11-21 12:00:00|2262.4|2256.4|2269.3|2263.3|2273.1|2267.1|2261.4|2255.4|395
1700571600000|2023-11-21 13:00:00|2269.4|2263.4|2273.6|2267.6|2277.6|2271.6|2269.1|2263.1|542
1700575200000|2023-11-21 14:00:00|2273.4|2267.4|2280.6|2274.6|2280.9|2274.9|2273.4|2267.4|273
1700578800000|2023-11-21 15:00:00|2280.9|2274.9|2273.8|2267.8|2284.1|2278.1|2270.9|2264.9|478
1700582400000|2023-11-21 16:00:00|2272.9|2266.9|2271.4|2265.4|2276.3|2270.3|2269.4|2263.4|285
1700586000000|2023-11-21 17:00:00|2271.6|2265.6|2270.3|2264.3|2271.9|2265.9|2268.4|2262.4|77
1700589600000|2023-11-21 18:00:00|2270.1|2264.1|2277.5|2258.8|2277.5|2265.1|2269.5|2258.8|43
1700614800000|2023-11-22 01:00:00|2270|2264|2268.5|2262.5|2273|2267|2266.3|2260.3|279
1700618400000|2023-11-22 02:00:00|2269.3|2263.3|2263.5|2257.5|2270.3|2264.3|2261|2255|160
1700622000000|2023-11-22 03:00:00|2263.8|2257.8|2262|2256|2263.8|2257.8|2260.8|2254.8|39
1700625600000|2023-11-22 04:00:00|2262.5|2256.5|2263.5|2257.5|2263.8|2257.8|2262.5|2256.5|22
1700629200000|2023-11-22 05:00:00|2262.8|2256.8|2263|2257|2263.8|2257.8|2260.5|2254.5|119
1700632800000|2023-11-22 06:00:00|2263.5|2257.5|2263|2257|2265.4|2259.4|2260.5|2254.5|197
1700636400000|2023-11-22 07:00:00|2263.5|2257.5|2267.1|2261.1|2272.8|2266.8|2263.5|2257.5|153
1700640000000|2023-11-22 08:00:00|2267.4|2261.4|2246.4|2240.4|2268.1|2262.1|2246|2240|503
1700643600000|2023-11-22 09:00:00|2246.3|2240.3|2260.9|2254.9|2261.9|2255.9|2243.6|2237.6|394
1700647200000|2023-11-22 10:00:00|2261.1|2255.1|2259.4|2253.4|2265.6|2259.6|2256.1|2250.1|170
1700650800000|2023-11-22 11:00:00|2259.5|2253.5|2254.6|2248.6|2260.8|2254.6|2254.6|2248.6|172
1700654400000|2023-11-22 12:00:00|2254.4|2248.4|2247|2241|2260.1|2254.1|2246.4|2240.4|533
1700658000000|2023-11-22 13:00:00|2246.9|2240.9|2231.4|2225.4|2247.1|2241.1|2230.4|2224.4|521
1700661600000|2023-11-22 14:00:00|2231.6|2225.6|2226.6|2220.6|2231.6|2225.6|2218.5|2212.5|827
1700665200000|2023-11-22 15:00:00|2226.1|2220.1|2233.6|2227.6|2234.1|2228.1|2221.6|2215.6|449
1700668800000|2023-11-22 16:00:00|2234.1|2228.1|2221.1|2215.1|2235.6|2229.6|2218.3|2212.3|531
1700672400000|2023-11-22 17:00:00|2220.9|2214.9|2219.3|2213.3|2225.9|2219.9|2219.1|2213.1|91
1700676000000|2023-11-22 18:00:00|2219.4|2213.4|2226|2207.3|2227.6|2216.3|2218.9|2206.8|77
1700701200000|2023-11-23 01:00:00|2223.6|2217.6|2227|2221|2231.8|2225.8|2222.1|2216.1|353
1700704800000|2023-11-23 02:00:00|2227.3|2221.3|2233.8|2227.8|2235|2229|2227|2221|128
1700708400000|2023-11-23 03:00:00|2233.3|2227.3|2231.3|2225.3|2233.3|2227.3|2230.8|2224.8|82
1700712000000|2023-11-23 04:00:00|2231|2225|2229.5|2223.5|2231.5|2225.5|2228.8|2222.8|27
1700715600000|2023-11-23 05:00:00|2229.3|2223.3|2230.8|2224.8|2236.3|2230.3|2229.3|2223.3|139
1700719200000|2023-11-23 06:00:00|2230.3|2224.3|2228.3|2222.3|2231.3|2225.3|2228.3|2222.3|248
1700722800000|2023-11-23 07:00:00|2227.8|2221.8|2232.4|2226.4|2239.8|2233.8|2220|2214|193
1700726400000|2023-11-23 08:00:00|2232.9|2226.9|2235.9|2229.9|2236.4|2230.4|2226.8|2220.8|251
1700730000000|2023-11-23 09:00:00|2236.4|2230.4|2230.1|2224.1|2236.4|2230.4|2223.1|2217.1|295
1700733600000|2023-11-23 10:00:00|2230.4|2224.4|2225.6|2219.6|2231.4|2225.4|2224.6|2218.6|193
1700737200000|2023-11-23 11:00:00|2225.4|2219.4|2214.9|2208.9|2226.1|2220.1|2214.6|2208.6|296
1700740800000|2023-11-23 12:00:00|2215.4|2209.4|2219.6|2213.6|2221.4|2215.4|2214.4|2208.4|328
1700744400000|2023-11-23 13:00:00|2220.1|2214.1|2219.4|2213.4|2228.3|2222.3|2218.4|2212.4|632
1700748000000|2023-11-23 14:00:00|2219.1|2213.1|2220.9|2214.9|2224.1|2218.1|2218.4|2212.4|223
1700751600000|2023-11-23 15:00:00|2220.6|2214.6|2219.6|2213.6|2225.9|2219.9|2218.9|2212.9|145
1700755200000|2023-11-23 16:00:00|2219.4|2213.4|2217.6|2211.6|2220.6|2214.6|2214.4|2208.4|175
1700758800000|2023-11-23 17:00:00|2217.4|2211.4|2216.8|2210.8|2217.4|2211.4|2215.4|2209.4|28
1700762400000|2023-11-23 18:00:00|2216.1|2210.1|2223.3|2204.5|2224.3|2212|2215.5|2204.5|71
1700787600000|2023-11-24 01:00:00|2220.1|2214.1|2228.3|2222.3|2229.3|2223.3|2219.3|2213.3|241
1700791200000|2023-11-24 02:00:00|2228|2222|2224.8|2218.8|2229.3|2223.3|2222|2216|132
1700794800000|2023-11-24 03:00:00|2224.5|2218.5|2226.3|2220.3|2230.8|2224.8|2224.5|2218.5|112
1700798400000|2023-11-24 04:00:00|2226.5|2220.5|2226|2220|2226.5|2220.5|2226|2220|7
1700802000000|2023-11-24 05:00:00|2225.8|2219.8|2228.8|2222.8|2229.9|2223.9|2223.3|2217.3|139
1700805600000|2023-11-24 06:00:00|2229|2223|2220.8|2214.8|2229|2223|2220.3|2214.3|282
1700809200000|2023-11-24 07:00:00|2220.3|2214.3|2216.1|2210.1|2220.8|2214.8|2209.5|2203.5|158
1700812800000|2023-11-24 08:00:00|2216|2210|2198.6|2192.6|2216|2210|2196.3|2190.3|403
1700816400000|2023-11-24 09:00:00|2198.4|2192.4|2202.4|2196.4|2206.1|2200.1|2196.6|2190.6|275
1700820000000|2023-11-24 10:00:00|2202.1|2196.1|2203.9|2197.9|2205.9|2199.9|2201.1|2195.1|135
1700823600000|2023-11-24 11:00:00|2203.6|2197.6|2206.9|2200.9|2208.9|2202.9|2203.4|2197.4|171
1700827200000|2023-11-24 12:00:00|2206.6|2200.6|2208.1|2202.1|2210.1|2204.1|2204.9|2198.9|291
1700830800000|2023-11-24 13:00:00|2208.4|2202.4|2201.9|2195.9|2210.6|2204.6|2201.9|2195.9|435
1700834400000|2023-11-24 14:00:00|2202.1|2196.1|2203.9|2197.9|2206.4|2200.4|2198.6|2192.6|227
1700838000000|2023-11-24 15:00:00|2203.6|2197.6|2195.6|2189.6|2204.4|2198.4|2195.4|2189.4|383
1700841600000|2023-11-24 16:00:00|2195.4|2189.4|2199.4|2193.4|2203.3|2197.3|2193.4|2187.4|370
1700845200000|2023-11-24 17:00:00|2199.6|2193.6|2195.9|2189.9|2200.1|2194.1|2194.4|2188.4|105
1700848800000|2023-11-24 18:00:00|2195.3|2189.3|2205.8|2187|2207.5|2197.4|2195.3|2185.8|81
1701046800000|2023-11-27 01:00:00|2199.9|2193.9|2196.8|2190.8|2205.3|2199.3|2195.8|2189.8|534
1701050400000|2023-11-27 02:00:00|2196.5|2190.5|2192|2186|2196.8|2190.8|2189.8|2183.8|178
1701054000000|2023-11-27 03:00:00|2192.3|2186.3|2189.8|2183.8|2193|2187|2186.5|2180.5|119
1701057600000|2023-11-27 04:00:00|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|3
1701061200000|2023-11-27 05:00:00|2190.3|2184.3|2186.5|2180.5|2191|2185|2186.5|2180.5|128
1701064800000|2023-11-27 06:00:00|2185.8|2179.8|2183.3|2177.3|2187.5|2181.5|2182.3|2176.3|230
1701068400000|2023-11-27 07:00:00|2183.5|2177.5|2189|2183|2190.1|2184.1|2182.8|2176.8|121
1701072000000|2023-11-27 08:00:00|2189.3|2183.3|2192|2186|2194.8|2188.8|2181.3|2175.3|227
1701075600000|2023-11-27 09:00:00|2192.3|2186.3|2181.9|2175.9|2192.3|2186.3|2181.6|2175.6|176
1701079200000|2023-11-27 10:00:00|2181.6|2175.6|2181.1|2175.1|2185.1|2179.1|2181.1|2175.1|128
1701082800000|2023-11-27 11:00:00|2181.4|2175.4|2179.4|2173.4|2183.6|2177.6|2178.9|2172.9|117
1701086400000|2023-11-27 12:00:00|2179.1|2173.1|2178.9|2172.9|2182.3|2176.3|2173.1|2167.1|176
1701090000000|2023-11-27 13:00:00|2178.6|2172.6|2181.1|2175.1|2184.4|2178.4|2177.1|2171.1|446
1701093600000|2023-11-27 14:00:00|2180.9|2174.9|2176.1|2170.1|2183.9|2177.9|2175.9|2169.9|267
1701097200000|2023-11-27 15:00:00|2176.4|2170.4|2169.6|2163.6|2179.1|2173.1|2169.6|2163.6|291
1701100800000|2023-11-27 16:00:00|2170.1|2164.1|2165.4|2159.4|2170.1|2164.1|2164.3|2158.3|345
1701104400000|2023-11-27 17:00:00|2165.1|2159.1|2164.4|2158.4|2167.9|2161.9|2164.1|2158.1|83
1701108000000|2023-11-27 18:00:00|2164.9|2158.9|2172.5|2153.8|2172.5|2160.9|2164.4|2153.3|40
1701133200000|2023-11-28 01:00:00|2171.3|2165.3|2180|2174|2183.8|2177.8|2168.9|2162.9|443
1701136800000|2023-11-28 02:00:00|2179.8|2173.8|2175.3|2169.3|2183.3|2177.3|2175.3|2169.3|133
1701140400000|2023-11-28 03:00:00|2175|2169|2177.5|2171.5|2177.8|2171.8|2173.5|2167.5|81
1701144000000|2023-11-28 04:00:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|9
1701147600000|2023-11-28 05:00:00|2177.5|2171.5|2172.3|2166.3|2179.5|2173.5|2170.3|2164.3|95
1701151200000|2023-11-28 06:00:00|2172|2166|2174.3|2168.3|2174.5|2168.5|2166.8|2160.8|190
1701154800000|2023-11-28 07:00:00|2173.8|2167.8|2171|2165|2173.8|2167.8|2168.5|2162.5|57
1701158400000|2023-11-28 08:00:00|2170.8|2164.8|2154.4|2148.4|2170.8|2164.8|2153.9|2147.9|245
1701162000000|2023-11-28 09:00:00|2154.6|2148.6|2150.9|2144.9|2156.1|2150.1|2148.4|2142.4|280
1701165600000|2023-11-28 10:00:00|2150.6|2144.6|2153.4|2147.4|2155.6|2149.6|2149.1|2143.1|171
1701169200000|2023-11-28 11:00:00|2153.1|2147.1|2151.1|2145.1|2155.4|2149.4|2149.9|2143.9|129
1701172800000|2023-11-28 12:00:00|2151.4|2145.4|2159.1|2153.1|2159.1|2153.1|2149.9|2143.9|313
1701176400000|2023-11-28 13:00:00|2158.9|2152.9|2161|2155|2161.5|2155.5|2148.4|2142.4|628
1701180000000|2023-11-28 14:00:00|2160.9|2154.9|2156.9|2150.9|2165.9|2159.9|2155.6|2149.6|555
1701183600000|2023-11-28 15:00:00|2156.6|2150.6|2157.6|2151.6|2166.1|2160.1|2155.6|2149.6|414
1701187200000|2023-11-28 16:00:00|2157.4|2151.4|2156.9|2150.9|2160.4|2154.4|2155.9|2149.9|276
1701190800000|2023-11-28 17:00:00|2156.6|2150.6|2154.6|2148.6|2157.6|2151.6|2153.9|2147.9|112
1701194400000|2023-11-28 18:00:00|2155.4|2149.4|2160.8|2142|2160.8|2152.1|2154|2141.8|70
1701219600000|2023-11-29 01:00:00|2165.4|2159.4|2169.5|2163.5|2176.6|2170.6|2164.8|2158.8|155
1701223200000|2023-11-29 02:00:00|2169|2163|2166.8|2160.8|2169|2163|2160.5|2154.5|167
1701226800000|2023-11-29 03:00:00|2167|2161|2167.3|2161.3|2175.5|2169.5|2163.8|2157.8|132
1701230400000|2023-11-29 04:00:00|2167|2161|2168.3|2162.3|2168.3|2162.3|2166.5|2160.5|14
1701234000000|2023-11-29 05:00:00|2168.5|2162.5|2155.5|2149.5|2169.6|2163.6|2154.3|2148.3|268
1701237600000|2023-11-29 06:00:00|2155.3|2149.3|2159.5|2153.5|2161.3|2155.3|2149.8|2143.8|228
1701241200000|2023-11-29 07:00:00|2159|2153|2154.6|2148.6|2159|2153|2146.3|2140.3|144
1701244800000|2023-11-29 08:00:00|2154.9|2148.9|2145.6|2139.6|2154.9|2148.9|2143.1|2137.1|244
1701248400000|2023-11-29 09:00:00|2145.4|2139.4|2131.6|2125.6|2145.4|2139.4|2130.5|2124.5|375
1701252000000|2023-11-29 10:00:00|2131.4|2125.4|2132.1|2126.1|2134.6|2128.6|2129.4|2123.4|152
1701255600000|2023-11-29 11:00:00|2131.9|2125.9|2142.1|2136.1|2143.4|2137.4|2130.1|2124.1|190
1701259200000|2023-11-29 12:00:00|2141.9|2135.9|2145.5|2139.5|2147.1|2141.1|2138.1|2132.1|300
1701262800000|2023-11-29 13:00:00|2145.3|2139.3|2146.4|2140.4|2146.9|2140.9|2134.6|2128.6|706
1701266400000|2023-11-29 14:00:00|2149.8|2143.8|2144.9|2138.9|2150.3|2144.3|2143.4|2137.4|247
1701270000000|2023-11-29 15:00:00|2146.4|2140.4|2143.1|2137.1|2150.6|2144.6|2139.6|2133.6|354
1701273600000|2023-11-29 16:00:00|2143.4|2137.4|2147.1|2141.1|2152.9|2146.9|2142.4|2136.4|405
1701277200000|2023-11-29 17:00:00|2146.9|2140.9|2140.6|2134.6|2150.1|2144.1|2140.6|2134.6|69
1701280800000|2023-11-29 18:00:00|2140.5|2134.5|2152.5|2133.8|2152.5|2139.5|2139.1|2133|57
1701306000000|2023-11-30 01:00:00|2146.1|2140.1|2144.8|2138.8|2148.1|2142.1|2143|2137|138
1701309600000|2023-11-30 02:00:00|2145.3|2139.3|2145.3|2139.3|2147.5|2141.5|2143.8|2137.8|80
1701313200000|2023-11-30 03:00:00|2145|2139|2144.8|2138.8|2147.3|2141.3|2142.8|2136.8|41
1701316800000|2023-11-30 04:00:00|2145|2139|2147|2141|2147.5|2141.5|2144.8|2138.8|26
1701320400000|2023-11-30 05:00:00|2146.8|2140.8|2142.8|2136.8|2146.8|2140.8|2138.8|2132.8|86
1701324000000|2023-11-30 06:00:00|2143|2137|2142.5|2136.5|2148.3|2142.3|2140.3|2134.3|255
1701327600000|2023-11-30 07:00:00|2142.8|2136.8|2139.8|2133.8|2144.6|2138.6|2137.3|2131.3|108
1701331200000|2023-11-30 08:00:00|2140.5|2134.5|2132.1|2126.1|2140.5|2134.5|2132.1|2126.1|176
1701334800000|2023-11-30 09:00:00|2131.9|2125.9|2132.6|2126.6|2144.3|2138.3|2129.9|2123.9|245
1701338400000|2023-11-30 10:00:00|2132.4|2126.4|2132.9|2126.9|2135.3|2129.3|2131.4|2125.4|150
1701342000000|2023-11-30 11:00:00|2133.1|2127.1|2138.4|2132.4|2139.4|2133.4|2133.1|2127.1|161
1701345600000|2023-11-30 12:00:00|2138.1|2132.1|2137.6|2131.6|2144.4|2138.4|2133.1|2127.1|266
1701349200000|2023-11-30 13:00:00|2137.4|2131.4|2147.6|2141.6|2148.6|2142.6|2132.1|2126.1|623
1701352800000|2023-11-30 14:00:00|2147.4|2141.4|2143.1|2137.1|2154.9|2148.9|2137.6|2131.6|497
1701356400000|2023-11-30 15:00:00|2143.4|2137.4|2128.6|2122.6|2143.6|2137.6|2128.4|2122.4|520
1701360000000|2023-11-30 16:00:00|2128.1|2122.1|2130.9|2124.9|2131.1|2125.1|2124.1|2118.1|313
1701363600000|2023-11-30 17:00:00|2131.1|2125.1|2131.6|2125.6|2136.1|2130.1|2128.6|2122.6|76
1701367200000|2023-11-30 18:00:00|2131.5|2125.5|2135.5|2116.8|2135.5|2125.5|2127.9|2115.5|36
1701392400000|2023-12-01 01:00:00|2135.6|2129.6|2135.3|2129.3|2142.3|2136.3|2134|2128|231
1701396000000|2023-12-01 02:00:00|2135|2129|2129.5|2123.5|2135|2129|2128.5|2122.5|81
1701399600000|2023-12-01 03:00:00|2129.3|2123.3|2129.5|2123.5|2129.8|2123.8|2129.3|2123.3|6
1701403200000|2023-12-01 04:00:00|2129.3|2123.3|2129.5|2123.5|2130.3|2124.3|2129.3|2123.3|11
1701406800000|2023-12-01 05:00:00|2129.8|2123.8|2129.8|2123.8|2131|2125|2128.5|2122.5|47
1701410400000|2023-12-01 06:00:00|2129.5|2123.5|2131.3|2125.3|2132.8|2126.8|2128|2122|162
1701414000000|2023-12-01 07:00:00|2131|2125|2132.4|2126.4|2133.1|2127.1|2125.8|2119.8|99
1701417600000|2023-12-01 08:00:00|2132.9|2126.9|2120.1|2114.1|2133.9|2127.9|2115.6|2109.6|305
1701421200000|2023-12-01 09:00:00|2119.9|2113.9|2138.9|2132.9|2147.6|2141.6|2119.9|2113.9|395
1701424800000|2023-12-01 10:00:00|2138.6|2132.6|2138.6|2132.6|2139.4|2133.4|2136.9|2130.9|95
1701428400000|2023-12-01 11:00:00|2138.4|2132.4|2128.6|2122.6|2138.6|2132.6|2128.4|2122.4|118
1701432000000|2023-12-01 12:00:00|2128.9|2122.9|2131.4|2125.4|2132|2126|2125.1|2119.1|258
1701435600000|2023-12-01 13:00:00|2131.1|2125.1|2123.1|2117.1|2134.3|2128.3|2122.9|2116.9|353
1701439200000|2023-12-01 14:00:00|2122.4|2116.4|2127.4|2121.4|2127.4|2121.4|2121.6|2115.6|187
1701442800000|2023-12-01 15:00:00|2127.6|2121.6|2129.1|2123.1|2135.9|2129.9|2124.9|2118.9|504
1701446400000|2023-12-01 16:00:00|2128.9|2122.9|2129.1|2123.1|2131.1|2125.1|2118.6|2112.6|534
1701450000000|2023-12-01 17:00:00|2129.6|2123.6|2130.3|2124.3|2132.9|2126.9|2127.9|2121.9|96
1701453600000|2023-12-01 18:00:00|2130.4|2124.4|2134.3|2115.5|2138.5|2125.9|2127.9|2115|73
1701651600000|2023-12-04 01:00:00|2131.9|2125.9|2131.5|2125.5|2134.1|2128.1|2126.3|2120.3|209
1701655200000|2023-12-04 02:00:00|2131.3|2125.3|2123.8|2117.8|2131.3|2125.3|2122.5|2116.5|106
1701658800000|2023-12-04 03:00:00|2123.5|2117.5|2122.5|2116.5|2124.8|2118.8|2122|2116|59
1701662400000|2023-12-04 04:00:00|2122.3|2116.3|2124|2118|2124.3|2118.3|2121.8|2115.8|13
1701666000000|2023-12-04 05:00:00|2123.8|2117.8|2119.5|2113.5|2124.8|2118.8|2119.5|2113.5|67
1701669600000|2023-12-04 06:00:00|2119.3|2113.3|2118|2112|2127|2121|2113.3|2107.3|475
1701673200000|2023-12-04 07:00:00|2118.5|2112.5|2113.9|2107.9|2120.3|2114.3|2113.4|2107.4|80
1701676800000|2023-12-04 08:00:00|2113.6|2107.6|2122.9|2116.9|2126.5|2120.5|2113.4|2107.4|281
1701680400000|2023-12-04 09:00:00|2123.1|2117.1|2126.9|2120.9|2127.9|2121.9|2115.1|2109.1|292
1701684000000|2023-12-04 10:00:00|2126.6|2120.6|2132.1|2126.1|2134.6|2128.6|2125.1|2119.1|189
1701687600000|2023-12-04 11:00:00|2131.6|2125.6|2131.4|2125.4|2134.1|2128.1|2129.9|2123.9|165
1701691200000|2023-12-04 12:00:00|2130.9|2124.9|2122.5|2116.5|2130.9|2124.9|2120.6|2114.6|257
1701694800000|2023-12-04 13:00:00|2122.6|2116.6|2128.9|2122.9|2133.9|2127.9|2120.4|2114.4|368
1701698400000|2023-12-04 14:00:00|2128.6|2122.6|2125.6|2119.6|2130.1|2124.1|2122.4|2116.4|272
1701702000000|2023-12-04 15:00:00|2125.4|2119.4|2107.9|2101.9|2125.4|2119.4|2107.9|2101.9|300
1701705600000|2023-12-04 16:00:00|2107.6|2101.6|2098.4|2092.4|2109.9|2103.9|2092.3|2086.3|647
1701709200000|2023-12-04 17:00:00|2098.1|2092.1|2097.3|2091.3|2100.1|2094.1|2096.5|2090.5|69
1701712800000|2023-12-04 18:00:00|2097.4|2091.4|2100.8|2082|2101|2092.8|2093.6|2082|75
1701738000000|2023-12-05 01:00:00|2101.4|2095.4|2101.8|2095.8|2106.5|2100.5|2098.8|2092.8|350
1701741600000|2023-12-05 02:00:00|2102|2096|2099.8|2093.8|2103.5|2097.5|2099|2093|132
1701745200000|2023-12-05 03:00:00|2099.5|2093.5|2096.8|2090.8|2100.5|2094.5|2096|2090|92
1701748800000|2023-12-05 04:00:00|2096.5|2090.5|2095.5|2089.5|2098.3|2092.3|2093.8|2087.8|38
1701752400000|2023-12-05 05:00:00|2095.8|2089.8|2095.8|2089.8|2099.5|2093.5|2094.8|2088.8|90
1701756000000|2023-12-05 06:00:00|2095.5|2089.5|2097.8|2091.8|2100.3|2094.3|2092.5|2086.5|152
1701759600000|2023-12-05 07:00:00|2098|2092|2101.1|2095.1|2105.3|2099.3|2094|2088|134
1701763200000|2023-12-05 08:00:00|2100.9|2094.9|2081.9|2075.9|2100.9|2094.9|2079.9|2073.9|383
1701766800000|2023-12-05 09:00:00|2082.1|2076.1|2077.4|2071.4|2082.6|2076.6|2077.4|2071.4|258
1701770400000|2023-12-05 10:00:00|2077.6|2071.6|2076.4|2070.4|2079.1|2073.1|2073.6|2067.6|189
1701774000000|2023-12-05 11:00:00|2076.1|2070.1|2077.9|2071.9|2078.4|2072.4|2075.4|2069.4|137
1701777600000|2023-12-05 12:00:00|2078.1|2072.1|2071.6|2065.6|2078.4|2072.4|2069.1|2063.1|349
1701781200000|2023-12-05 13:00:00|2071.9|2065.9|2077.4|2071.4|2082.1|2076.1|2070.4|2064.4|715
1701784800000|2023-12-05 14:00:00|2077.1|2071.1|2064.4|2058.4|2078.1|2072.1|2060.4|2054.4|781
1701788400000|2023-12-05 15:00:00|2065.4|2059.4|2054.4|2048.4|2078.5|2072.5|2054.4|2048.4|784
1701792000000|2023-12-05 16:00:00|2054.1|2048.1|2056.4|2050.4|2057.9|2051.9|2053.4|2047.4|392
1701795600000|2023-12-05 17:00:00|2056.6|2050.6|2055.6|2049.6|2058.6|2052.6|2055.1|2049.1|77
1701799200000|2023-12-05 18:00:00|2055.9|2049.9|2062|2043.3|2062|2053.8|2054.9|2042.5|61
1701824400000|2023-12-06 01:00:00|2059.4|2053.4|2073.5|2067.5|2073.8|2067.8|2058.4|2052.4|328
1701828000000|2023-12-06 02:00:00|2073.3|2067.3|2075.3|2069.3|2076.3|2070.3|2071.8|2065.8|110
1701831600000|2023-12-06 03:00:00|2075|2069|2072.5|2066.5|2075.3|2069.3|2072.3|2066.3|40
1701835200000|2023-12-06 04:00:00|2072.3|2066.3|2070|2064|2072.8|2066.8|2070|2064|28
1701838800000|2023-12-06 05:00:00|2070.3|2064.3|2071.8|2065.8|2074.5|2068.5|2070.3|2064.3|123
1701842400000|2023-12-06 06:00:00|2071.5|2065.5|2067.3|2061.3|2072.3|2066.3|2067.3|2061.3|98
1701846000000|2023-12-06 07:00:00|2067|2061|2063.5|2057.5|2069|2063|2061.8|2055.8|164
1701849600000|2023-12-06 08:00:00|2063.6|2057.6|2048.1|2042.1|2063.6|2057.6|2041.5|2035.5|405
1701853200000|2023-12-06 09:00:00|2048.4|2042.4|2037.1|2031.1|2048.4|2042.4|2026.6|2020.6|462
1701856800000|2023-12-06 10:00:00|2037.4|2031.4|2034.5|2028.5|2037.9|2031.9|2029.9|2023.9|281
1701860400000|2023-12-06 11:00:00|2034.6|2028.6|2041.1|2035.1|2048.8|2042.8|2034.1|2028.1|307
1701864000000|2023-12-06 12:00:00|2041.4|2035.4|2041.4|2035.4|2046.1|2040.1|2039.9|2033.9|365
1701867600000|2023-12-06 13:00:00|2041.6|2035.6|2046.4|2040.4|2063.6|2057.6|2038.5|2032.5|1005
1701871200000|2023-12-06 14:00:00|2046.6|2040.6|2044.4|2038.4|2050.6|2044.6|2042.6|2036.6|363
1701874800000|2023-12-06 15:00:00|2044.1|2038.1|2038.4|2032.4|2045.6|2039.6|2036.4|2030.4|582
1701878400000|2023-12-06 16:00:00|2038.6|2032.6|2030.6|2024.6|2038.9|2032.9|2030.1|2024.1|410
1701882000000|2023-12-06 17:00:00|2030.4|2024.4|2029.6|2023.6|2032.6|2026.6|2028.1|2022.1|141
1701885600000|2023-12-06 18:00:00|2030.1|2024.1|2035.3|2016.5|2036.5|2025.9|2029.4|2016.5|44
1701910800000|2023-12-07 01:00:00|2036.6|2030.6|2042.3|2036.3|2044.3|2038.3|2036.6|2030.6|226
1701914400000|2023-12-07 02:00:00|2042|2036|2042.3|2036.3|2046.3|2040.3|2042|2036|130
1701918000000|2023-12-07 03:00:00|2042.5|2036.5|2041.8|2035.8|2044.3|2038.3|2041.8|2035.8|42
1701921600000|2023-12-07 04:00:00|2042|2036|2040.3|2034.3|2042.3|2036.3|2040.3|2034.3|14
1701925200000|2023-12-07 05:00:00|2040.5|2034.5|2043|2037|2044.3|2038.3|2039.8|2033.8|118
1701928800000|2023-12-07 06:00:00|2043.3|2037.3|2046.3|2040.3|2046.8|2040.8|2040.3|2034.3|199
1701932400000|2023-12-07 07:00:00|2046|2040|2035.1|2029.1|2046|2040|2035.1|2029.1|111
1701936000000|2023-12-07 08:00:00|2034.6|2028.6|2019.4|2013.4|2034.6|2028.6|2019.1|2013.1|336
1701939600000|2023-12-07 09:00:00|2019.9|2013.9|2026.1|2020.1|2028.3|2022.3|2019.1|2013.1|247
1701943200000|2023-12-07 10:00:00|2026.4|2020.4|2025.1|2019.1|2032.1|2026.1|2024.6|2018.6|223
1701946800000|2023-12-07 11:00:00|2024.9|2018.9|2028.4|2022.4|2030.6|2024.6|2022.9|2016.9|172
1701950400000|2023-12-07 12:00:00|2028.1|2022.1|2030.9|2024.9|2031.8|2025.8|2023.1|2017.1|290
1701954000000|2023-12-07 13:00:00|2031.6|2025.6|2036.9|2030.9|2042.1|2036.1|2031.6|2025.6|867
1701957600000|2023-12-07 14:00:00|2037.1|2031.1|2034.9|2028.9|2042.6|2036.6|2029.6|2023.6|508
1701961200000|2023-12-07 15:00:00|2034.6|2028.6|2025.9|2019.9|2035.9|2029.9|2025.4|2019.4|321
1701964800000|2023-12-07 16:00:00|2025.6|2019.6|2022.1|2016.1|2026.6|2020.6|2019.9|2013.9|311
1701968400000|2023-12-07 17:00:00|2022.4|2016.4|2020.9|2014.9|2024.9|2018.9|2020.3|2014.3|114
1701972000000|2023-12-07 18:00:00|2021.1|2015.1|2028|2008.5|2028.8|2017.8|2020.9|2007.9|42
1701997200000|2023-12-08 01:00:00|2028.9|2022.9|2031.3|2025.3|2031.8|2025.8|2027|2021|171
1702000800000|2023-12-08 02:00:00|2031|2025|2028.5|2022.5|2031.3|2025.3|2028.3|2022.3|131
1702004400000|2023-12-08 03:00:00|2028.3|2022.3|2030.3|2024.3|2031.5|2025.5|2028.3|2022.3|43
1702008000000|2023-12-08 04:00:00|2030|2024|2032.3|2026.3|2032.5|2026.5|2030|2024|18
1702011600000|2023-12-08 05:00:00|2032.5|2026.5|2030.5|2024.5|2034.3|2028.3|2030.5|2024.5|73
1702015200000|2023-12-08 06:00:00|2030.8|2024.8|2028.3|2022.3|2034|2028|2028.3|2022.3|122
1702018800000|2023-12-08 07:00:00|2028.5|2022.5|2026.1|2020.1|2028.8|2022.8|2025.3|2019.3|61
1702022400000|2023-12-08 08:00:00|2026.4|2020.4|2027.6|2021.6|2033.1|2027.1|2023.1|2017.1|246
1702026000000|2023-12-08 09:00:00|2027.4|2021.4|2038.1|2032.1|2041.9|2035.9|2025.6|2019.6|283
1702029600000|2023-12-08 10:00:00|2037.9|2031.9|2038.1|2032.1|2041.9|2035.9|2037.1|2031.1|123
1702033200000|2023-12-08 11:00:00|2038.9|2032.9|2034.6|2028.6|2039.1|2033.1|2033.6|2027.6|125
1702036800000|2023-12-08 12:00:00|2034.4|2028.4|2036.9|2030.9|2037.6|2031.6|2034.4|2028.4|207
1702040400000|2023-12-08 13:00:00|2037.1|2031.1|2053.5|2047.5|2055.3|2049.3|2037.1|2031.1|667
1702044000000|2023-12-08 14:00:00|2053.8|2047.8|2040.4|2034.4|2053.8|2047.8|2038.3|2032.3|366
1702047600000|2023-12-08 15:00:00|2040.6|2034.6|2033.1|2027.1|2043.4|2037.4|2033.1|2027.1|425
1702051200000|2023-12-08 16:00:00|2033.4|2027.4|2027.4|2021.4|2034.4|2028.4|2025.9|2019.9|339
1702054800000|2023-12-08 17:00:00|2027.6|2021.6|2028|2022|2029.6|2023.6|2027.4|2021.4|66
1702058400000|2023-12-08 18:00:00|2028.1|2022.1|2033.5|2014.8|2033.8|2023.5|2025.3|2014.8|49
1702256400000|2023-12-11 01:00:00|2026.6|2020.6|2035|2029|2035.5|2029.5|2026.6|2020.6|235
1702260000000|2023-12-11 02:00:00|2035.3|2029.3|2033|2027|2035.8|2029.8|2032.3|2026.3|65
1702263600000|2023-12-11 03:00:00|2032.8|2026.8|2034|2028|2034|2028|2032.8|2026.8|15
1702270800000|2023-12-11 05:00:00|2033.5|2027.5|2033.3|2027.3|2036.3|2030.3|2031.3|2025.3|48
1702274400000|2023-12-11 06:00:00|2033.5|2027.5|2036.3|2030.3|2038.3|2032.3|2033.5|2027.5|68
1702278000000|2023-12-11 07:00:00|2036|2030|2031.9|2025.9|2036|2030|2031.3|2025.3|66
1702281600000|2023-12-11 08:00:00|2031.6|2025.6|2033.4|2027.4|2033.9|2027.9|2028.3|2022.3|231
1702285200000|2023-12-11 09:00:00|2033.6|2027.6|2033.4|2027.4|2033.9|2027.9|2028.9|2022.9|189
1702288800000|2023-12-11 10:00:00|2033.1|2027.1|2032.4|2026.4|2033.9|2027.9|2030.6|2024.6|103
1702292400000|2023-12-11 11:00:00|2032.1|2026.1|2029.6|2023.6|2032.4|2026.4|2029.4|2023.4|91
1702296000000|2023-12-11 12:00:00|2029.4|2023.4|2030.1|2024.1|2031.6|2025.6|2024.4|2018.4|179
1702299600000|2023-12-11 13:00:00|2030.4|2024.4|2027.1|2021.1|2036.6|2030.6|2026.4|2020.4|424
1702303200000|2023-12-11 14:00:00|2027.4|2021.4|2034.4|2028.4|2036.1|2030.1|2026.4|2020.4|266
1702306800000|2023-12-11 15:00:00|2034.6|2028.6|2059.9|2053.9|2060.8|2054.8|2031.9|2025.9|572
1702310400000|2023-12-11 16:00:00|2059.6|2053.6|2064.6|2058.6|2068.6|2062.6|2056.9|2050.9|592
1702314000000|2023-12-11 17:00:00|2063.9|2057.9|2055.6|2049.6|2063.9|2057.9|2054.1|2048.1|55
1702317600000|2023-12-11 18:00:00|2055.9|2049.9|2063.5|2044.8|2064.3|2052|2055.9|2044.8|26
1702342800000|2023-12-12 01:00:00|2062.6|2056.6|2068.8|2062.8|2069.3|2063.3|2062.6|2056.6|241
1702346400000|2023-12-12 02:00:00|2068.5|2062.5|2067.3|2061.3|2071.5|2065.5|2067.3|2061.3|135
1702350000000|2023-12-12 03:00:00|2067|2061|2067|2061|2068.5|2062.5|2065.8|2059.8|47
1702353600000|2023-12-12 04:00:00|2067.3|2061.3|2067|2061|2068|2062|2066.8|2060.8|9
1702357200000|2023-12-12 05:00:00|2067.3|2061.3|2074.3|2068.3|2074.8|2068.8|2067.3|2061.3|71
1702360800000|2023-12-12 06:00:00|2074.5|2068.5|2077.8|2071.8|2079.5|2073.5|2074.5|2068.5|156
1702364400000|2023-12-12 07:00:00|2077.5|2071.5|2076|2070|2078.3|2072.3|2073.3|2067.3|90
1702368000000|2023-12-12 08:00:00|2075.5|2069.5|2066.4|2060.4|2075.5|2069.5|2065.9|2059.9|223
1702371600000|2023-12-12 09:00:00|2066.6|2060.6|2078.6|2072.6|2079.1|2073.1|2066.6|2060.6|105
1702375200000|2023-12-12 10:00:00|2080.4|2074.4|2079.1|2073.1|2085.4|2079.4|2078.6|2072.6|186
1702378800000|2023-12-12 11:00:00|2078.9|2072.9|2076.6|2070.6|2080.6|2074.6|2074.4|2068.4|131
1702382400000|2023-12-12 12:00:00|2076.9|2070.9|2079.4|2073.4|2081.1|2075.1|2071.4|2065.4|204
1702386000000|2023-12-12 13:00:00|2079.1|2073.1|2064.4|2058.4|2084.1|2078.1|2062.6|2056.6|500
1702389600000|2023-12-12 14:00:00|2064.6|2058.6|2056.1|2050.1|2065.9|2059.9|2053.9|2047.9|436
1702393200000|2023-12-12 15:00:00|2055.9|2049.9|2049.9|2043.9|2060|2054|2049.8|2043.8|279
1702396800000|2023-12-12 16:00:00|2049.6|2043.6|2044.4|2038.4|2050.1|2044.1|2038.9|2032.9|305
1702400400000|2023-12-12 17:00:00|2042.9|2036.9|2036.8|2030.8|2043.6|2037.6|2035.5|2029.5|52
1702404000000|2023-12-12 18:00:00|2036.9|2030.9|2046.8|2028|2047.5|2034.4|2036.3|2027.5|51
1702429200000|2023-12-13 01:00:00|2044.1|2038.1|2049.3|2043.3|2049.3|2043.3|2043|2037|237
1702432800000|2023-12-13 02:00:00|2049.5|2043.5|2043.8|2037.8|2049.5|2043.5|2043.5|2037.5|137
1702436400000|2023-12-13 03:00:00|2043.3|2037.3|2043.5|2037.5|2045.3|2039.3|2043.3|2037.3|35
1702440000000|2023-12-13 04:00:00|2043.3|2037.3|2043|2037|2043.3|2037.3|2041.8|2035.8|10
1702443600000|2023-12-13 05:00:00|2043.5|2037.5|2044.8|2038.8|2046.3|2040.3|2043.3|2037.3|28
1702447200000|2023-12-13 06:00:00|2045|2039|2042.3|2036.3|2045.8|2039.8|2039.8|2033.8|140
1702450800000|2023-12-13 07:00:00|2042|2036|2041.4|2035.4|2042|2036|2039|2033|74
1702454400000|2023-12-13 08:00:00|2041.6|2035.6|2040.9|2034.9|2042.4|2036.4|2036.9|2030.9|157
1702458000000|2023-12-13 09:00:00|2041.1|2035.1|2046.1|2040.1|2049.9|2043.9|2040.8|2034.8|279
1702461600000|2023-12-13 10:00:00|2045.9|2039.9|2047.4|2041.4|2047.6|2041.6|2044.4|2038.4|128
1702465200000|2023-12-13 11:00:00|2047.1|2041.1|2048.4|2042.4|2052.1|2046.1|2045.9|2039.9|170
1702468800000|2023-12-13 12:00:00|2048.1|2042.1|2045.4|2039.4|2049.9|2043.9|2042.6|2036.6|195
1702472400000|2023-12-13 13:00:00|2045.6|2039.6|2044.9|2038.9|2050.4|2044.4|2043.3|2037.3|337
1702476000000|2023-12-13 14:00:00|2044.6|2038.6|2039.1|2033.1|2044.6|2038.6|2038.6|2032.6|261
1702479600000|2023-12-13 15:00:00|2038.9|2032.9|2035.9|2029.9|2039.6|2033.6|2033.4|2027.4|202
1702483200000|2023-12-13 16:00:00|2035.6|2029.6|2039.1|2033.1|2042.1|2036.1|2033.4|2027.4|179
1702486800000|2023-12-13 17:00:00|2038.9|2032.9|2043.1|2037.1|2043.1|2037.1|2038.5|2032.5|84
1702490400000|2023-12-13 18:00:00|2043.6|2037.6|2050.5|2031.8|2050.8|2038.1|2041.9|2031.3|36
1702515600000|2023-12-14 01:00:00|2060.4|2054.4|2067.3|2061.3|2068.5|2062.5|2057.1|2051.1|341
1702519200000|2023-12-14 02:00:00|2067.5|2061.5|2068|2062|2068.3|2062.3|2064.8|2058.8|222
1702522800000|2023-12-14 03:00:00|2067.8|2061.8|2068.8|2062.8|2070|2064|2067.3|2061.3|65
1702526400000|2023-12-14 04:00:00|2068.5|2062.5|2068|2062|2070.3|2064.3|2068|2062|16
1702530000000|2023-12-14 05:00:00|2067.8|2061.8|2069|2063|2070.5|2064.5|2067.5|2061.5|56
1702533600000|2023-12-14 06:00:00|2069.3|2063.3|2064.3|2058.3|2069.8|2063.8|2064.3|2058.3|69
1702537200000|2023-12-14 07:00:00|2064.8|2058.8|2067.9|2061.9|2069.3|2063.3|2063.8|2057.8|136
1702540800000|2023-12-14 08:00:00|2067.6|2061.6|2063.4|2057.4|2071.4|2065.4|2060.9|2054.9|398
1702544400000|2023-12-14 09:00:00|2063.1|2057.1|2068.6|2062.6|2069.6|2063.6|2062.1|2056.1|190
1702548000000|2023-12-14 10:00:00|2068.9|2062.9|2070.4|2064.4|2071.6|2065.6|2066.9|2060.9|140
1702551600000|2023-12-14 11:00:00|2070.6|2064.6|2067.4|2061.4|2070.6|2064.6|2063.1|2057.1|214
1702555200000|2023-12-14 12:00:00|2068.6|2062.6|2068.1|2062.1|2072.9|2066.9|2065.1|2059.1|247
1702558800000|2023-12-14 13:00:00|2067.9|2061.9|2069.4|2063.4|2070.9|2064.9|2063.4|2057.4|443
1702562400000|2023-12-14 14:00:00|2069.1|2063.1|2072.4|2066.4|2072.4|2066.4|2065.9|2059.9|292
1702566000000|2023-12-14 15:00:00|2072.1|2066.1|2069.4|2063.4|2075.9|2069.9|2066.4|2060.4|324
1702569600000|2023-12-14 16:00:00|2069.1|2063.1|2075.1|2069.1|2076.4|2070.4|2068.4|2062.4|208
1702573200000|2023-12-14 17:00:00|2074.9|2068.9|2075.3|2069.3|2078.6|2072.6|2073.1|2067.1|76
1702576800000|2023-12-14 18:00:00|2076|2070|2079|2060.3|2080.8|2072.6|2070.8|2060.3|104
1702602000000|2023-12-15 01:00:00|2073.5|2067.5|2069.8|2063.8|2074.1|2068.1|2069.8|2063.8|116
1702605600000|2023-12-15 02:00:00|2070|2064|2077.5|2071.5|2077.5|2071.5|2069.8|2063.8|75
1702609200000|2023-12-15 03:00:00|2077.3|2071.3|2080.5|2074.5|2081.3|2075.3|2076.3|2070.3|74
1702612800000|2023-12-15 04:00:00|2080.3|2074.3|2082.5|2076.5|2083|2077|2079|2073|32
1702616400000|2023-12-15 05:00:00|2082.8|2076.8|2080.8|2074.8|2082.8|2076.8|2077.8|2071.8|109
1702620000000|2023-12-15 06:00:00|2080.5|2074.5|2081|2075|2082.3|2076.3|2078|2072|112
1702623600000|2023-12-15 07:00:00|2081.3|2075.3|2090.4|2084.4|2090.4|2084.4|2081.3|2075.3|144
1702627200000|2023-12-15 08:00:00|2090.6|2084.6|2094.4|2088.4|2096.4|2090.4|2086.3|2080.3|366
1702630800000|2023-12-15 09:00:00|2094.1|2088.1|2099.6|2093.6|2104.6|2098.6|2094.1|2088.1|359
1702634400000|2023-12-15 10:00:00|2099.4|2093.4|2099.1|2093.1|2103.9|2097.9|2097.6|2091.6|184
1702638000000|2023-12-15 11:00:00|2099.4|2093.4|2094.4|2088.4|2102.9|2096.9|2093.9|2087.9|156
1702641600000|2023-12-15 12:00:00|2094.6|2088.6|2087.4|2081.4|2095.1|2089.1|2085.4|2079.4|264
1702645200000|2023-12-15 13:00:00|2087.6|2081.6|2084|2078|2090.6|2084.6|2076.8|2070.8|533
1702648800000|2023-12-15 14:00:00|2084.3|2078.3|2090|2084|2095|2089|2083.3|2077.3|385
1702652400000|2023-12-15 15:00:00|2090.3|2084.3|2098.5|2092.5|2098.5|2092.5|2089.3|2083.3|219
1702656000000|2023-12-15 16:00:00|2098.8|2092.8|2081.5|2075.5|2098.8|2092.8|2080.3|2074.3|288
1702659600000|2023-12-15 17:00:00|2081.8|2075.8|2075.4|2069.4|2082.5|2076.5|2074.6|2068.6|112
1702663200000|2023-12-15 18:00:00|2074.6|2068.6|2084|2065.3|2084|2073.1|2074.6|2065|45
1702861200000|2023-12-18 01:00:00|2079.9|2073.9|2078.5|2072.5|2080.5|2074.5|2076.3|2070.3|107
1702864800000|2023-12-18 02:00:00|2078.8|2072.8|2078.3|2072.3|2080.8|2074.8|2077.8|2071.8|50
1702868400000|2023-12-18 03:00:00|2078.5|2072.5|2081|2075|2083.8|2077.8|2078.5|2072.5|49
1702872000000|2023-12-18 04:00:00|2081.3|2075.3|2081.8|2075.8|2082.5|2076.5|2081|2075|17
1702875600000|2023-12-18 05:00:00|2081.5|2075.5|2083.8|2077.8|2084.8|2078.8|2081.3|2075.3|49
1702879200000|2023-12-18 06:00:00|2084.3|2078.3|2085|2079|2092|2086|2084.3|2078.3|262
1702882800000|2023-12-18 07:00:00|2084.8|2078.8|2090.4|2084.4|2092|2086|2084|2078|128
1702886400000|2023-12-18 08:00:00|2090.6|2084.6|2088.6|2082.6|2095.6|2089.6|2087.4|2081.4|254
1702890000000|2023-12-18 09:00:00|2088.4|2082.4|2087.1|2081.1|2091.6|2085.6|2081.9|2075.9|301
1702893600000|2023-12-18 10:00:00|2087.4|2081.4|2091.4|2085.4|2091.4|2085.4|2085.9|2079.9|163
1702897200000|2023-12-18 11:00:00|2091.6|2085.6|2093.9|2087.9|2094.6|2088.6|2090.9|2084.9|104
1702900800000|2023-12-18 12:00:00|2094.1|2088.1|2090.1|2084.1|2094.4|2088.4|2088.4|2082.4|197
1702904400000|2023-12-18 13:00:00|2090.4|2084.4|2081.9|2075.9|2090.4|2084.4|2081.4|2075.4|493
1702908000000|2023-12-18 14:00:00|2081.6|2075.6|2076.6|2070.6|2085.1|2079.1|2075.4|2069.4|298
1702911600000|2023-12-18 15:00:00|2076.4|2070.4|2066.1|2060.1|2077.6|2071.6|2065.4|2059.4|308
1702915200000|2023-12-18 16:00:00|2066.4|2060.4|2055.1|2049.1|2066.6|2060.6|2054.9|2048.9|473
1702918800000|2023-12-18 17:00:00|2055.4|2049.4|2055.3|2049.3|2057.1|2051.1|2050.1|2044.1|105
1702922400000|2023-12-18 18:00:00|2055.1|2049.1|2060.8|2042|2061.3|2050.6|2052.9|2041.3|55
1702947600000|2023-12-19 01:00:00|2056.4|2050.4|2056.3|2050.3|2061|2055|2055.4|2049.4|163
1702951200000|2023-12-19 02:00:00|2056.5|2050.5|2058|2052|2059|2053|2056.3|2050.3|69
1702954800000|2023-12-19 03:00:00|2057.3|2051.3|2057.3|2051.3|2059.8|2053.8|2057.3|2051.3|38
1702958400000|2023-12-19 04:00:00|2057.8|2051.8|2059.3|2053.3|2059.3|2053.3|2057.3|2051.3|13
1702962000000|2023-12-19 05:00:00|2059|2053|2056|2050|2060|2054|2055.5|2049.5|83
1702965600000|2023-12-19 06:00:00|2055.8|2049.8|2056|2050|2057.8|2051.8|2053.5|2047.5|111
1702969200000|2023-12-19 07:00:00|2055.8|2049.8|2055.1|2049.1|2057.5|2051.5|2054.3|2048.3|82
1702972800000|2023-12-19 08:00:00|2055.4|2049.4|2069.6|2063.6|2070.6|2064.6|2049.1|2043.1|417
1702976400000|2023-12-19 09:00:00|2069.9|2063.9|2071.6|2065.6|2073.1|2067.1|2064.4|2058.4|277
1702980000000|2023-12-19 10:00:00|2071.9|2065.9|2070.9|2064.9|2077.8|2071.8|2070.6|2064.6|156
1702983600000|2023-12-19 11:00:00|2070.6|2064.6|2065.6|2059.6|2071.9|2065.9|2064.1|2058.1|161
1702987200000|2023-12-19 12:00:00|2065.9|2059.9|2067.6|2061.6|2072.6|2066.6|2063.1|2057.1|276
1702990800000|2023-12-19 13:00:00|2067.8|2061.8|2068.9|2062.9|2070.6|2064.6|2061.6|2055.6|443
1702994400000|2023-12-19 14:00:00|2069.4|2063.4|2081.9|2075.9|2082.1|2076.1|2069.4|2063.4|292
1702998000000|2023-12-19 15:00:00|2081.6|2075.6|2081.9|2075.9|2086.9|2080.9|2077.9|2071.9|369
1703001600000|2023-12-19 16:00:00|2082.1|2076.1|2074.4|2068.4|2082.9|2076.9|2064.4|2058.4|458
1703005200000|2023-12-19 17:00:00|2074.6|2068.6|2069|2063|2074.6|2068.6|2068.4|2062.4|146
1703008800000|2023-12-19 18:00:00|2069.3|2063.3|2076|2057.3|2076|2065|2068.8|2057|301
1703034000000|2023-12-20 01:00:00|2071.9|2065.9|2069.3|2063.3|2072.5|2066.5|2068.8|2062.8|74
1703037600000|2023-12-20 02:00:00|2069.5|2063.5|2071.5|2065.5|2076.3|2070.3|2069|2063|126
1703041200000|2023-12-20 03:00:00|2071.8|2065.8|2071|2065|2072.8|2066.8|2070.8|2064.8|35
1703044800000|2023-12-20 04:00:00|2071.3|2065.3|2073.3|2067.3|2074.8|2068.8|2071.3|2065.3|22
1703048400000|2023-12-20 05:00:00|2073.5|2067.5|2074.3|2068.3|2075.5|2069.5|2072.8|2066.8|65
1703052000000|2023-12-20 06:00:00|2074.5|2068.5|2083.5|2077.5|2085.3|2079.3|2074.5|2068.5|187
1703055600000|2023-12-20 07:00:00|2083.3|2077.3|2082.9|2076.9|2087|2081|2078.8|2072.8|143
1703059200000|2023-12-20 08:00:00|2082.8|2076.8|2087.1|2081.1|2089.6|2083.6|2080.8|2074.8|252
1703062800000|2023-12-20 09:00:00|2087.4|2081.4|2082.6|2076.6|2087.6|2081.6|2078.4|2072.4|207
1703066400000|2023-12-20 10:00:00|2082.5|2076.5|2084.1|2078.1|2086.4|2080.4|2082.4|2076.4|160
1703070000000|2023-12-20 11:00:00|2083.9|2077.9|2083.9|2077.9|2085.1|2079.1|2082.3|2076.3|116
1703073600000|2023-12-20 12:00:00|2084.1|2078.1|2078.8|2072.8|2088.6|2082.6|2078.8|2072.8|155
1703077200000|2023-12-20 13:00:00|2079.3|2073.3|2087.1|2081.1|2087.6|2081.6|2078|2072|274
1703080800000|2023-12-20 14:00:00|2087.4|2081.4|2081.1|2075.1|2090.6|2084.6|2080.6|2074.6|352
1703084400000|2023-12-20 15:00:00|2080.9|2074.9|2082.1|2076.1|2086.1|2080.1|2076.4|2070.4|314
1703088000000|2023-12-20 16:00:00|2081.4|2075.4|2078.9|2072.9|2087.1|2081.1|2074.9|2068.9|275
1703091600000|2023-12-20 17:00:00|2079.1|2073.1|2075.3|2069.3|2080.9|2074.9|2074.9|2068.9|60
1703095200000|2023-12-20 18:00:00|2075.5|2069.5|2085.3|2066.5|2085.3|2071.6|2075.3|2065|42
1703120400000|2023-12-21 01:00:00|2079.4|2073.4|2077.5|2071.5|2080.4|2074.4|2076.5|2070.5|197
1703124000000|2023-12-21 02:00:00|2077.8|2071.8|2081.3|2075.3|2082.5|2076.5|2076.8|2070.8|398
1703127600000|2023-12-21 03:00:00|2081|2075|2083.5|2077.5|2084.5|2078.5|2081|2075|98
1703131200000|2023-12-21 04:00:00|2083.3|2077.3|2081.3|2075.3|2083.3|2077.3|2081.3|2075.3|7
1703134800000|2023-12-21 05:00:00|2081|2075|2084.8|2078.8|2084.8|2078.8|2080|2074|56
1703138400000|2023-12-21 06:00:00|2084.5|2078.5|2082.8|2076.8|2084.8|2078.8|2080.5|2074.5|51
1703142000000|2023-12-21 07:00:00|2082.5|2076.5|2078.9|2072.9|2085.5|2079.5|2077.1|2071.1|109
1703145600000|2023-12-21 08:00:00|2079.1|2073.1|2077.4|2071.4|2086.3|2080.3|2068.9|2062.9|311
1703149200000|2023-12-21 09:00:00|2077.6|2071.6|2074.5|2068.5|2077.6|2071.6|2070.6|2064.6|182
1703152800000|2023-12-21 10:00:00|2074.3|2068.3|2077.3|2071.3|2078|2072|2072.8|2066.8|87
1703156400000|2023-12-21 11:00:00|2077|2071|2074.3|2068.3|2078|2072|2070.3|2064.3|107
1703160000000|2023-12-21 12:00:00|2074.5|2068.5|2076.8|2070.8|2081|2075|2074|2068|169
1703163600000|2023-12-21 13:00:00|2077|2071|2078|2072|2081|2075|2072.5|2066.5|314
1703167200000|2023-12-21 14:00:00|2078.3|2072.3|2079.5|2073.5|2083|2077|2076.3|2070.3|220
1703170800000|2023-12-21 15:00:00|2079.3|2073.3|2074.3|2068.3|2079.5|2073.5|2073.3|2067.3|291
1703174400000|2023-12-21 16:00:00|2074|2068|2067.5|2061.5|2076.5|2070.5|2067|2061|186
1703178000000|2023-12-21 17:00:00|2067.8|2061.8|2065.9|2059.9|2070.5|2064.5|2065.4|2059.4|68
1703181600000|2023-12-21 18:00:00|2065.6|2059.6|2073.3|2054.5|2073.5|2061.6|2065.6|2054.5|19
1703206800000|2023-12-22 01:00:00|2074.1|2068.1|2071.5|2065.5|2075.4|2069.4|2070.5|2064.5|73
1703210400000|2023-12-22 02:00:00|2071.8|2065.8|2077.3|2071.3|2077.3|2071.3|2071|2065|53
1703214000000|2023-12-22 03:00:00|2077|2071|2074.5|2068.5|2077.3|2071.3|2073.5|2067.5|69
1703217600000|2023-12-22 04:00:00|2074.3|2068.3|2074|2068|2074.5|2068.5|2074|2068|6
1703221200000|2023-12-22 05:00:00|2073.8|2067.8|2072|2066|2075.5|2069.5|2071.8|2065.8|74
1703224800000|2023-12-22 06:00:00|2071.8|2065.8|2070.8|2064.8|2071.8|2065.8|2066.3|2060.3|86
1703228400000|2023-12-22 07:00:00|2070.5|2064.5|2069.5|2063.5|2074.3|2068.3|2066.3|2060.3|110
1703232000000|2023-12-22 08:00:00|2069.8|2063.8|2076.8|2070.8|2076.8|2070.8|2069.3|2063.3|194
1703235600000|2023-12-22 09:00:00|2077|2071|2074.5|2068.5|2080.3|2074.3|2073.3|2067.3|191
1703239200000|2023-12-22 10:00:00|2074.3|2068.3|2076.5|2070.5|2078.3|2072.3|2071.8|2065.8|111
1703242800000|2023-12-22 11:00:00|2076.8|2070.8|2077.3|2071.3|2080|2074|2075.3|2069.3|84
1703246400000|2023-12-22 12:00:00|2077|2071|2074.5|2068.5|2078|2072|2072.8|2066.8|166
1703250000000|2023-12-22 13:00:00|2074.8|2068.8|2083.5|2077.5|2085.5|2079.5|2074.4|2068.4|319
1703253600000|2023-12-22 14:00:00|2083.3|2077.3|2083.5|2077.5|2085.3|2079.3|2080|2074|191
1703257200000|2023-12-22 15:00:00|2083.3|2077.3|2064.8|2058.8|2084.3|2078.3|2064.8|2058.8|344
1703260800000|2023-12-22 16:00:00|2064.5|2058.5|2069.8|2063.8|2070.8|2064.8|2061.3|2055.3|319
1703264400000|2023-12-22 17:00:00|2070.3|2064.3|2076.6|2070.6|2077.4|2071.4|2070|2064|62
1703268000000|2023-12-22 18:00:00|2076.4|2070.4|2081.3|2062.5|2081.3|2070.4|2072.4|2062.5|46
1703638800000|2023-12-27 01:00:00|2075.1|2069.1|2074.3|2068.3|2077.5|2071.5|2073.5|2067.5|122
1703642400000|2023-12-27 02:00:00|2074|2068|2076.8|2070.8|2078.8|2072.8|2072.3|2066.3|75
1703646000000|2023-12-27 03:00:00|2077|2071|2077.5|2071.5|2078.8|2072.8|2075.8|2069.8|46
1703649600000|2023-12-27 04:00:00|2078.5|2072.5|2078.3|2072.3|2078.8|2072.8|2078.3|2072.3|5
1703653200000|2023-12-27 05:00:00|2078|2072|2080.3|2074.3|2080.3|2074.3|2076.5|2070.5|37
1703656800000|2023-12-27 06:00:00|2080|2074|2078|2072|2080|2074|2075.5|2069.5|188
1703660400000|2023-12-27 07:00:00|2077.5|2071.5|2083.3|2077.3|2084.5|2078.5|2077.5|2071.5|102
1703664000000|2023-12-27 08:00:00|2081.8|2075.8|2079|2073|2088|2082|2077.5|2071.5|219
1703667600000|2023-12-27 09:00:00|2079.3|2073.3|2078.5|2072.5|2083.8|2077.8|2077.5|2071.5|166
1703671200000|2023-12-27 10:00:00|2078.3|2072.3|2083|2077|2083.5|2077.5|2077.8|2071.8|139
1703674800000|2023-12-27 11:00:00|2082.8|2076.8|2082.8|2076.8|2085|2079|2082.8|2076.8|110
1703678400000|2023-12-27 12:00:00|2082.5|2076.5|2078.5|2072.5|2084|2078|2077.8|2071.8|179
1703682000000|2023-12-27 13:00:00|2078.3|2072.3|2073.3|2067.3|2079.5|2073.5|2071.3|2065.3|226
1703685600000|2023-12-27 14:00:00|2073.5|2067.5|2085.8|2079.8|2086.5|2080.5|2073.3|2067.3|222
1703689200000|2023-12-27 15:00:00|2086|2080|2090.3|2084.3|2090.5|2084.5|2082|2076|218
1703692800000|2023-12-27 16:00:00|2090|2084|2092.5|2086.5|2096.5|2090.5|2086.5|2080.5|273
1703696400000|2023-12-27 17:00:00|2092.3|2086.3|2086.4|2080.4|2093.8|2087.8|2086.4|2080.4|69
1703700000000|2023-12-27 18:00:00|2086.6|2080.6|2095.8|2077|2095.8|2083.4|2085.6|2076.8|45
1703725200000|2023-12-28 01:00:00|2088.4|2082.4|2093.3|2087.3|2094|2088|2085.6|2079.6|160
1703728800000|2023-12-28 02:00:00|2093|2087|2093.8|2087.8|2095.3|2089.3|2091.5|2085.5|102
1703732400000|2023-12-28 03:00:00|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.3|2087.3|9
1703736000000|2023-12-28 04:00:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2092|2086|10
1703739600000|2023-12-28 05:00:00|2093.8|2087.8|2098.5|2092.5|2099.3|2093.3|2093.3|2087.3|88
1703743200000|2023-12-28 06:00:00|2098.3|2092.3|2093.5|2087.5|2099|2093|2093.5|2087.5|111
1703746800000|2023-12-28 07:00:00|2093.8|2087.8|2098.8|2092.8|2098.8|2092.8|2093.8|2087.8|25
1703750400000|2023-12-28 08:00:00|2098.5|2092.5|2092|2086|2099|2093|2089.8|2083.8|198
1703754000000|2023-12-28 09:00:00|2092.3|2086.3|2096.3|2090.3|2096.3|2090.3|2088.8|2082.8|198
1703757600000|2023-12-28 10:00:00|2096.5|2090.5|2096|2090|2098.3|2092.3|2094|2088|136
1703761200000|2023-12-28 11:00:00|2096.3|2090.3|2087.5|2081.5|2097.3|2091.3|2087|2081|110
1703764800000|2023-12-28 12:00:00|2087.3|2081.3|2086.3|2080.3|2087.9|2081.9|2084|2078|108
1703768400000|2023-12-28 13:00:00|2086.5|2080.5|2081.5|2075.5|2086.9|2080.9|2081.3|2075.3|276
1703772000000|2023-12-28 14:00:00|2081.8|2075.8|2081|2075|2084.8|2078.8|2078.5|2072.5|204
1703775600000|2023-12-28 15:00:00|2081.3|2075.3|2089.3|2083.3|2089.3|2083.3|2080.5|2074.5|195
1703779200000|2023-12-28 16:00:00|2089|2083|2086.8|2080.8|2092.5|2086.5|2084.8|2078.8|188
1703782800000|2023-12-28 17:00:00|2087.3|2081.3|2086.6|2080.6|2089|2083|2086.4|2080.4|58
1703786400000|2023-12-28 18:00:00|2086.4|2080.4|2092.5|2073.8|2092.5|2080.4|2085.6|2073.8|23
1703811600000|2023-12-29 01:00:00|2087.6|2081.6|2091|2085|2092.3|2086.3|2086.8|2080.8|94
1703815200000|2023-12-29 02:00:00|2090.8|2084.8|2089.8|2083.8|2091.8|2085.8|2088.8|2082.8|138
1703818800000|2023-12-29 03:00:00|2090|2084|2088.5|2082.5|2091|2085|2088.5|2082.5|94
1703822400000|2023-12-29 04:00:00|2088.8|2082.8|2088|2082|2089.3|2083.3|2087.3|2081.3|33
1703826000000|2023-12-29 05:00:00|2088.3|2082.3|2091.3|2085.3|2092|2086|2087.8|2081.8|65
1703829600000|2023-12-29 06:00:00|2091|2085|2088.5|2082.5|2092.8|2086.8|2088.3|2082.3|56
1703833200000|2023-12-29 07:00:00|2088.8|2082.8|2078.6|2072.6|2090|2084|2078.6|2072.6|89
1703836800000|2023-12-29 08:00:00|2077.8|2071.8|2084.8|2078.8|2087.5|2081.5|2077.8|2071.8|157
1703840400000|2023-12-29 09:00:00|2084.5|2078.5|2070.8|2064.8|2084.5|2078.5|2068|2062|255
1703844000000|2023-12-29 10:00:00|2071|2065|2071.5|2065.5|2073.3|2067.3|2069|2063|134
1703847600000|2023-12-29 11:00:00|2071.3|2065.3|2071.3|2065.3|2074.5|2068.5|2068.8|2062.8|107
1703851200000|2023-12-29 12:00:00|2071|2065|2069.3|2063.3|2075.5|2069.5|2069.3|2063.3|175
1703854800000|2023-12-29 13:00:00|2069|2063|2070.5|2064.5|2073.9|2067.9|2068.3|2062.3|127
1703858400000|2023-12-29 14:00:00|2070.8|2064.8|2070.5|2064.5|2072|2066|2063|2057|184
1703862000000|2023-12-29 15:00:00|2070.3|2064.3|2062|2056|2070.3|2064.3|2058.3|2052.3|185
1703865600000|2023-12-29 16:00:00|2061.8|2055.8|2071|2065|2076.3|2070.3|2059.3|2053.3|434
1703869200000|2023-12-29 17:00:00|2071.3|2065.3|2074.4|2068.4|2075.1|2069.1|2070.3|2064.3|69
1703872800000|2023-12-29 18:00:00|2074|2068|2077.8|2059|2078.5|2068.1|2066.6|2057|78
1704157200000|2024-01-02 01:00:00|2079.6|2073.6|2079.3|2073.3|2083.8|2077.8|2077.1|2071.1|281
1704160800000|2024-01-02 02:00:00|2079|2073|2078.5|2072.5|2079.3|2073.3|2075.3|2069.3|150
1704164400000|2024-01-02 03:00:00|2078.8|2072.8|2081|2075|2082.8|2076.8|2078|2072|104
1704168000000|2024-01-02 04:00:00|2081.3|2075.3|2080|2074|2081.3|2075.3|2079.5|2073.5|8
1704171600000|2024-01-02 05:00:00|2080.3|2074.3|2075.8|2069.8|2080.3|2074.3|2070.4|2064.4|146
1704175200000|2024-01-02 06:00:00|2075.5|2069.5|2070.8|2064.8|2077.3|2071.3|2069.5|2063.5|145
1704178800000|2024-01-02 07:00:00|2070.5|2064.5|2072.8|2066.8|2072.8|2066.8|2068.3|2062.3|89
1704182400000|2024-01-02 08:00:00|2072|2066|2065.9|2059.9|2073|2067|2064.3|2058.3|247
1704186000000|2024-01-02 09:00:00|2066.1|2060.1|2067.4|2061.4|2071.6|2065.6|2065.4|2059.4|165
1704189600000|2024-01-02 10:00:00|2067.1|2061.1|2061.4|2055.4|2067.1|2061.1|2059.6|2053.6|118
1704193200000|2024-01-02 11:00:00|2061.6|2055.6|2058.1|2052.1|2062.1|2056.1|2057.1|2051.1|111
1704196800000|2024-01-02 12:00:00|2057.9|2051.9|2066.4|2060.4|2069.4|2063.4|2057.9|2051.9|224
1704200400000|2024-01-02 13:00:00|2066.6|2060.6|2055.1|2049.1|2068.9|2062.9|2055.1|2049.1|278
1704204000000|2024-01-02 14:00:00|2055.4|2049.4|2051.9|2045.9|2056.6|2050.6|2051.4|2045.4|276
1704207600000|2024-01-02 15:00:00|2052.1|2046.1|2047.4|2041.4|2056.1|2050.1|2044.9|2038.9|352
1704211200000|2024-01-02 16:00:00|2047.6|2041.6|2064.4|2058.4|2069.8|2063.8|2047.6|2041.6|512
1704214800000|2024-01-02 17:00:00|2064.6|2058.6|2069.3|2063.3|2070.3|2064.3|2064.5|2058.5|98
1704218400000|2024-01-02 18:00:00|2069.1|2063.1|2073.3|2054.5|2073.3|2063.1|2065.9|2054|51
1704243600000|2024-01-03 01:00:00|2062.1|2056.1|2065.8|2059.8|2068|2062|2062.1|2056.1|192
1704247200000|2024-01-03 02:00:00|2066|2060|2067.5|2061.5|2067.8|2061.8|2061.5|2055.5|89
1704250800000|2024-01-03 03:00:00|2067.3|2061.3|2066|2060|2068.5|2062.5|2064.8|2058.8|72
1704254400000|2024-01-03 04:00:00|2066.3|2060.3|2063.3|2057.3|2066.3|2060.3|2063|2057|44
1704258000000|2024-01-03 05:00:00|2063|2057|2062.8|2056.8|2066|2060|2061.5|2055.5|84
1704261600000|2024-01-03 06:00:00|2062.5|2056.5|2067.8|2061.8|2068|2062|2062.3|2056.3|102
1704265200000|2024-01-03 07:00:00|2067.5|2061.5|2070.4|2064.4|2070.5|2064.5|2058.8|2052.8|173
1704268800000|2024-01-03 08:00:00|2070.6|2064.6|2071.9|2065.9|2072.4|2066.4|2062|2056|319
1704272400000|2024-01-03 09:00:00|2071.6|2065.6|2063.6|2057.6|2072.1|2066.1|2061.1|2055.1|321
1704276000000|2024-01-03 10:00:00|2063.4|2057.4|2068.9|2062.9|2069.4|2063.4|2063.1|2057.1|152
1704279600000|2024-01-03 11:00:00|2069.1|2063.1|2064.4|2058.4|2070.9|2064.9|2061.4|2055.4|140
1704283200000|2024-01-03 12:00:00|2064.6|2058.6|2062.4|2056.4|2064.9|2058.9|2060.4|2054.4|193
1704286800000|2024-01-03 13:00:00|2062.6|2056.6|2058.4|2052.4|2063.9|2057.9|2057.1|2051.1|371
1704290400000|2024-01-03 14:00:00|2058.1|2052.1|2052.4|2046.4|2058.4|2052.4|2049.1|2043.1|282
1704294000000|2024-01-03 15:00:00|2052.1|2046.1|2058.1|2052.1|2059.4|2053.4|2051.6|2045.6|425
1704297600000|2024-01-03 16:00:00|2057.9|2051.9|2048.9|2042.9|2057.9|2051.9|2047.9|2041.9|378
1704301200000|2024-01-03 17:00:00|2048.6|2042.6|2047.9|2041.9|2049.9|2043.9|2047.3|2041.3|87
1704304800000|2024-01-03 18:00:00|2047.8|2041.8|2056|2037.3|2056.3|2044.4|2047.5|2035.8|56
1704330000000|2024-01-04 01:00:00|2055.9|2049.9|2059.3|2053.3|2062|2056|2054.4|2048.4|271
1704333600000|2024-01-04 02:00:00|2059.5|2053.5|2053.8|2047.8|2059.5|2053.5|2053.3|2047.3|195
1704337200000|2024-01-04 03:00:00|2054|2048|2053|2047|2054|2048|2051.8|2045.8|57
1704340800000|2024-01-04 04:00:00|2053.5|2047.5|2053.5|2047.5|2054.3|2048.3|2052.5|2046.5|37
1704344400000|2024-01-04 05:00:00|2053.3|2047.3|2052.5|2046.5|2055|2049|2051.3|2045.3|51
1704348000000|2024-01-04 06:00:00|2052.8|2046.8|2054.5|2048.5|2055.3|2049.3|2050.8|2044.8|179
1704351600000|2024-01-04 07:00:00|2054.8|2048.8|2052.9|2046.9|2058.3|2052.3|2052.1|2046.1|148
1704355200000|2024-01-04 08:00:00|2053.3|2047.3|2045.9|2039.9|2053.4|2047.4|2044.1|2038.1|145
1704358800000|2024-01-04 09:00:00|2046.1|2040.1|2047.1|2041.1|2049.6|2043.6|2044.1|2038.1|164
1704362400000|2024-01-04 10:00:00|2047.4|2041.4|2046.9|2040.9|2049.1|2043.1|2046.4|2040.4|94
1704366000000|2024-01-04 11:00:00|2047.1|2041.1|2047.6|2041.6|2051.9|2045.9|2046.4|2040.4|133
1704369600000|2024-01-04 12:00:00|2047.4|2041.4|2049.1|2043.1|2050.1|2044.1|2045.4|2039.4|176
1704373200000|2024-01-04 13:00:00|2049.4|2043.4|2047.1|2041.1|2055.4|2049.4|2047.1|2041.1|326
1704376800000|2024-01-04 14:00:00|2046.9|2040.9|2045.9|2039.9|2048.6|2042.6|2043.1|2037.1|252
1704380400000|2024-01-04 15:00:00|2046.1|2040.1|2045.6|2039.6|2049.9|2043.9|2043.9|2037.9|208
1704384000000|2024-01-04 16:00:00|2045.4|2039.4|2045.6|2039.6|2046.4|2040.4|2043.4|2037.4|150
1704387600000|2024-01-04 17:00:00|2045.4|2039.4|2049.4|2043.4|2049.9|2043.9|2045.4|2039.4|99
1704391200000|2024-01-04 18:00:00|2049.5|2043.5|2057.8|2039|2057.8|2045.1|2049|2038|33
1704416400000|2024-01-05 01:00:00|2047.8|2041.8|2052.5|2046.5|2053.3|2047.3|2047.6|2041.6|141
1704420000000|2024-01-05 02:00:00|2052.3|2046.3|2057.3|2051.3|2057.8|2051.8|2052.3|2046.3|139
1704423600000|2024-01-05 03:00:00|2057.5|2051.5|2057.3|2051.3|2060.3|2054.3|2057|2051|92
1704427200000|2024-01-05 04:00:00|2057.5|2051.5|2056.8|2050.8|2057.5|2051.5|2056|2050|12
1704430800000|2024-01-05 05:00:00|2056.5|2050.5|2062.8|2056.8|2063|2057|2056.3|2050.3|132
1704434400000|2024-01-05 06:00:00|2063.3|2057.3|2065.5|2059.5|2067.3|2061.3|2063|2057|212
1704438000000|2024-01-05 07:00:00|2065.3|2059.3|2058.4|2052.4|2065.3|2059.3|2055.8|2049.8|95
1704441600000|2024-01-05 08:00:00|2058.1|2052.1|2060.4|2054.4|2063.9|2057.9|2055.6|2049.6|198
1704445200000|2024-01-05 09:00:00|2060.6|2054.6|2054.6|2048.6|2061.6|2055.6|2050.1|2044.1|235
1704448800000|2024-01-05 10:00:00|2054.4|2048.4|2052.6|2046.6|2055.1|2049.1|2052.1|2046.1|86
1704452400000|2024-01-05 11:00:00|2053.1|2047.1|2056.4|2050.4|2058.6|2052.6|2051.4|2045.4|152
1704456000000|2024-01-05 12:00:00|2056.1|2050.1|2060.6|2054.6|2061.5|2055.5|2055.6|2049.6|127
1704459600000|2024-01-05 13:00:00|2060.8|2054.8|2074|2068|2075.3|2069.3|2058.9|2052.9|705
1704463200000|2024-01-05 14:00:00|2074.3|2068.3|2080.5|2074.5|2080.5|2074.5|2072.8|2066.8|490
1704466800000|2024-01-05 15:00:00|2080.8|2074.8|2089.8|2083.8|2092.8|2086.8|2080.8|2074.8|767
1704470400000|2024-01-05 16:00:00|2089.5|2083.5|2083.6|2077.6|2089.5|2083.5|2077.3|2071.3|421
1704474000000|2024-01-05 17:00:00|2083.4|2077.4|2079|2073|2084.4|2078.4|2076.9|2070.9|104
1704477600000|2024-01-05 18:00:00|2079.1|2073.1|2085.3|2066.5|2086|2073.1|2077|2065|62
1704675600000|2024-01-08 01:00:00|2078.4|2072.4|2080.3|2074.3|2083.6|2077.6|2077.4|2071.4|121
1704679200000|2024-01-08 02:00:00|2080.5|2074.5|2085.8|2079.8|2087|2081|2080|2074|738
1704682800000|2024-01-08 03:00:00|2086|2080|2084.5|2078.5|2086.3|2080.3|2083.5|2077.5|166
1704686400000|2024-01-08 04:00:00|2084.3|2078.3|2083.8|2077.8|2084.3|2078.3|2083.3|2077.3|13
1704690000000|2024-01-08 05:00:00|2084|2078|2086.5|2080.5|2086.5|2080.5|2083.3|2077.3|31
1704693600000|2024-01-08 06:00:00|2087|2081|2085.5|2079.5|2089|2083|2085.3|2079.3|55
1704697200000|2024-01-08 07:00:00|2085|2079|2089.1|2083.1|2089.6|2083.6|2081.5|2075.5|105
1704700800000|2024-01-08 08:00:00|2089|2083|2069.9|2063.9|2089.6|2083.6|2069.1|2063.1|389
1704704400000|2024-01-08 09:00:00|2070.1|2064.1|2073.6|2067.6|2082.1|2076.1|2070.1|2064.1|345
1704708000000|2024-01-08 10:00:00|2073.4|2067.4|2067.4|2061.4|2074.6|2068.6|2067.4|2061.4|162
1704711600000|2024-01-08 11:00:00|2067.1|2061.1|2065.6|2059.6|2068.9|2062.9|2064.4|2058.4|185
1704715200000|2024-01-08 12:00:00|2065.9|2059.9|2066.6|2060.6|2067.9|2061.9|2063.4|2057.4|182
1704718800000|2024-01-08 13:00:00|2066.9|2060.9|2065.1|2059.1|2071.4|2065.4|2063.9|2057.9|389
1704722400000|2024-01-08 14:00:00|2065.4|2059.4|2059.4|2053.4|2069.1|2063.1|2058.6|2052.6|252
1704726000000|2024-01-08 15:00:00|2059.6|2053.6|2067.1|2061.1|2071.1|2065.1|2059.1|2053.1|382
1704729600000|2024-01-08 16:00:00|2067.4|2061.4|2066.1|2060.1|2069.9|2063.9|2061.6|2055.6|256
1704733200000|2024-01-08 17:00:00|2065.9|2059.9|2066.8|2060.8|2067.6|2061.6|2065.9|2059.9|70
1704736800000|2024-01-08 18:00:00|2067|2061|2072.8|2054|2072.8|2061.5|2065.9|2054|29
1704762000000|2024-01-09 01:00:00|2064.6|2058.6|2069.8|2063.8|2071.5|2065.5|2064.4|2058.4|158
1704765600000|2024-01-09 02:00:00|2070|2064|2073.3|2067.3|2074|2068|2069.3|2063.3|118
1704769200000|2024-01-09 03:00:00|2073.5|2067.5|2074.3|2068.3|2074.5|2068.5|2072.8|2066.8|45
1704772800000|2024-01-09 04:00:00|2074|2068|2073.5|2067.5|2074|2068|2073.5|2067.5|4
1704776400000|2024-01-09 05:00:00|2073.8|2067.8|2066.3|2060.3|2073.8|2067.8|2066.3|2060.3|93
1704780000000|2024-01-09 06:00:00|2066.5|2060.5|2075.5|2069.5|2076|2070|2066.5|2060.5|162
1704783600000|2024-01-09 07:00:00|2075.3|2069.3|2066.6|2060.6|2075.8|2069.8|2066.6|2060.6|137
1704787200000|2024-01-09 08:00:00|2066.4|2060.4|2073.6|2067.6|2076.1|2070.1|2066.4|2060.4|267
1704790800000|2024-01-09 09:00:00|2073.4|2067.4|2073.6|2067.6|2076.4|2070.4|2066.5|2060.5|215
1704794400000|2024-01-09 10:00:00|2073.9|2067.9|2071.9|2065.9|2074.1|2068.1|2071.1|2065.1|90
1704798000000|2024-01-09 11:00:00|2072.1|2066.1|2070.6|2064.6|2072.4|2066.4|2069.1|2063.1|78
1704801600000|2024-01-09 12:00:00|2070.9|2064.9|2070.6|2064.6|2071.1|2065.1|2067.4|2061.4|95
1704805200000|2024-01-09 13:00:00|2070.4|2064.4|2069.1|2063.1|2073.8|2067.8|2068.6|2062.6|408
1704808800000|2024-01-09 14:00:00|2068.9|2062.9|2060.6|2054.6|2072.6|2066.6|2060.4|2054.4|378
1704812400000|2024-01-09 15:00:00|2060.4|2054.4|2056.4|2050.4|2060.6|2054.6|2053.6|2047.6|272
1704816000000|2024-01-09 16:00:00|2056.1|2050.1|2059.6|2053.6|2061.6|2055.6|2050.6|2044.6|304
1704819600000|2024-01-09 17:00:00|2059.9|2053.9|2061.1|2055.1|2061.9|2055.9|2057|2051|74
1704823200000|2024-01-09 18:00:00|2060.9|2054.9|2065.8|2047|2066|2055.3|2059.6|2047|20
1704848400000|2024-01-10 01:00:00|2060.1|2054.1|2066.5|2060.5|2066.5|2060.5|2060|2054|142
1704852000000|2024-01-10 02:00:00|2066.8|2060.8|2070|2064|2071.3|2065.3|2065.5|2059.5|128
1704855600000|2024-01-10 03:00:00|2069.8|2063.8|2069.5|2063.5|2072.9|2066.9|2068.5|2062.5|74
1704859200000|2024-01-10 04:00:00|2069.8|2063.8|2070.3|2064.3|2070.8|2064.8|2069.8|2063.8|14
1704862800000|2024-01-10 05:00:00|2070|2064|2075.8|2069.8|2076.3|2070.3|2069|2063|233
1704866400000|2024-01-10 06:00:00|2076|2070|2073.8|2067.8|2077.5|2071.5|2071.3|2065.3|155
1704870000000|2024-01-10 07:00:00|2073.5|2067.5|2069.9|2063.9|2074.8|2068.8|2068.3|2062.3|100
1704873600000|2024-01-10 08:00:00|2069.6|2063.6|2079.1|2073.1|2084.1|2078.1|2068.8|2062.8|323
1704877200000|2024-01-10 09:00:00|2079.4|2073.4|2085.6|2079.6|2087.6|2081.6|2079.4|2073.4|202
1704880800000|2024-01-10 10:00:00|2085.9|2079.9|2091.9|2085.9|2091.9|2085.9|2083.4|2077.4|94
1704884400000|2024-01-10 11:00:00|2091.6|2085.6|2083.1|2077.1|2091.6|2085.6|2082.1|2076.1|143
1704888000000|2024-01-10 12:00:00|2083.4|2077.4|2086.4|2080.4|2088.1|2082.1|2081.9|2075.9|234
1704891600000|2024-01-10 13:00:00|2086.1|2080.1|2079.1|2073.1|2087.9|2081.9|2079.1|2073.1|317
1704895200000|2024-01-10 14:00:00|2078.9|2072.9|2079.6|2073.6|2080.6|2074.6|2075.4|2069.4|257
1704898800000|2024-01-10 15:00:00|2079.4|2073.4|2092.4|2086.4|2094.3|2088.3|2075.9|2069.9|344
1704902400000|2024-01-10 16:00:00|2092.1|2086.1|2090.6|2084.6|2092.1|2086.1|2083.9|2077.9|295
1704906000000|2024-01-10 17:00:00|2090.1|2084.1|2085|2079|2090.1|2084.1|2084.6|2078.6|84
1704909600000|2024-01-10 18:00:00|2085.1|2079.1|2093.3|2074.5|2093.5|2081|2083.9|2074.5|31
1704934800000|2024-01-11 01:00:00|2087.9|2081.9|2089.5|2083.5|2091.5|2085.5|2086.8|2080.8|104
1704938400000|2024-01-11 02:00:00|2089|2083|2097.5|2091.5|2099.8|2093.8|2087.8|2081.8|142
1704942000000|2024-01-11 03:00:00|2097.8|2091.8|2100.3|2094.3|2100.5|2094.5|2097.8|2091.8|114
1704945600000|2024-01-11 04:00:00|2100|2094|2099.3|2093.3|2100.3|2094.3|2099|2093|15
1704949200000|2024-01-11 05:00:00|2099|2093|2108.8|2102.8|2108.8|2102.8|2098.8|2092.8|83
1704952800000|2024-01-11 06:00:00|2109|2103|2114.8|2108.8|2120.1|2114.1|2108.8|2102.8|326
1704956400000|2024-01-11 07:00:00|2114.5|2108.5|2119.4|2113.4|2120.8|2114.8|2112.5|2106.5|220
1704960000000|2024-01-11 08:00:00|2119.3|2113.3|2117.6|2111.6|2122.9|2116.9|2115.6|2109.6|222
1704963600000|2024-01-11 09:00:00|2117.4|2111.4|2121.6|2115.6|2124.4|2118.4|2111.6|2105.6|227
1704967200000|2024-01-11 10:00:00|2121.4|2115.4|2116.1|2110.1|2121.4|2115.4|2114.6|2108.6|140
1704970800000|2024-01-11 11:00:00|2116.4|2110.4|2117.9|2111.9|2117.9|2111.9|2113.9|2107.9|106
1704974400000|2024-01-11 12:00:00|2118.1|2112.1|2120.6|2114.6|2123.4|2117.4|2118.1|2112.1|178
1704978000000|2024-01-11 13:00:00|2120.9|2114.9|2115.9|2109.9|2122.6|2116.6|2115.1|2109.1|632
1704981600000|2024-01-11 14:00:00|2115.6|2109.6|2109.9|2103.9|2120.1|2114.1|2109.9|2103.9|483
1704985200000|2024-01-11 15:00:00|2109.6|2103.6|2102.6|2096.6|2111.4|2105.4|2099.6|2093.6|434
1704988800000|2024-01-11 16:00:00|2102.9|2096.9|2101.1|2095.1|2106.9|2100.9|2097.1|2091.1|342
1704992400000|2024-01-11 17:00:00|2101.4|2095.4|2101.9|2095.9|2103|2097|2099.4|2093.4|95
1704996000000|2024-01-11 18:00:00|2101.6|2095.6|2105.5|2086.8|2106.8|2095.8|2098.8|2086.5|63
1705021200000|2024-01-12 01:00:00|2102.4|2096.4|2107.8|2101.8|2108.9|2102.9|2101.4|2095.4|166
1705024800000|2024-01-12 02:00:00|2107.3|2101.3|2105.5|2099.5|2109|2103|2105.5|2099.5|44
1705028400000|2024-01-12 03:00:00|2105.3|2099.3|2104.8|2098.8|2106.3|2100.3|2099.1|2093.1|103
1705032000000|2024-01-12 04:00:00|2104.5|2098.5|2104.8|2098.8|2105.3|2099.3|2102.8|2096.8|24
1705035600000|2024-01-12 05:00:00|2104.5|2098.5|2101.3|2095.3|2105.3|2099.3|2101.3|2095.3|50
1705039200000|2024-01-12 06:00:00|2101|2095|2096.3|2090.3|2106|2100|2094.5|2088.5|153
1705042800000|2024-01-12 07:00:00|2096.5|2090.5|2099.3|2093.3|2101.1|2095.1|2094.8|2088.8|125
1705046400000|2024-01-12 08:00:00|2099|2093|2102.4|2096.4|2106.9|2100.9|2099|2093|252
1705050000000|2024-01-12 09:00:00|2102.6|2096.6|2095.1|2089.1|2106.9|2100.9|2092.4|2086.4|270
1705053600000|2024-01-12 10:00:00|2094.9|2088.9|2097.6|2091.6|2097.9|2091.9|2087.4|2081.4|242
1705057200000|2024-01-12 11:00:00|2097.9|2091.9|2093.4|2087.4|2099.4|2093.4|2091.6|2085.6|104
1705060800000|2024-01-12 12:00:00|2093.6|2087.6|2094.1|2088.1|2096.4|2090.4|2090.4|2084.4|167
1705064400000|2024-01-12 13:00:00|2093.6|2087.6|2082.4|2076.4|2093.9|2087.9|2081.4|2075.4|490
1705068000000|2024-01-12 14:00:00|2082.6|2076.6|2093.1|2087.1|2094.6|2088.6|2082.1|2076.1|425
1705071600000|2024-01-12 15:00:00|2092.9|2086.9|2088.6|2082.6|2092.9|2086.9|2084.9|2078.9|361
1705075200000|2024-01-12 16:00:00|2088.4|2082.4|2096.4|2090.4|2100|2094|2086.9|2080.9|438
1705078800000|2024-01-12 17:00:00|2096.6|2090.6|2094.8|2088.8|2098.6|2092.6|2088.9|2082.9|133
1705082400000|2024-01-12 18:00:00|2095|2089|2101.5|2082.8|2102|2091.3|2094|2082.8|53
1705280400000|2024-01-15 01:00:00|2093.6|2087.6|2088.8|2082.8|2093.9|2087.9|2085.1|2079.1|307
1705284000000|2024-01-15 02:00:00|2089|2083|2098.3|2092.3|2099.5|2093.5|2089|2083|287
1705287600000|2024-01-15 03:00:00|2098|2092|2097.8|2091.8|2100|2094|2095.8|2089.8|119
1705291200000|2024-01-15 04:00:00|2097.5|2091.5|2095.5|2089.5|2097.5|2091.5|2095|2089|26
1705294800000|2024-01-15 05:00:00|2095.8|2089.8|2097.3|2091.3|2098.3|2092.3|2094.6|2088.6|171
1705298400000|2024-01-15 06:00:00|2097.5|2091.5|2096.3|2090.3|2101.5|2095.5|2096|2090|266
1705302000000|2024-01-15 07:00:00|2096|2090|2095.9|2089.9|2099.4|2093.4|2091|2085|69
1705305600000|2024-01-15 08:00:00|2096.1|2090.1|2098.4|2092.4|2109.1|2103.1|2095.1|2089.1|216
1705309200000|2024-01-15 09:00:00|2098.6|2092.6|2090.9|2084.9|2100.9|2094.9|2090.1|2084.1|175
1705312800000|2024-01-15 10:00:00|2090.6|2084.6|2093.4|2087.4|2100.1|2094.1|2088.6|2082.6|291
1705316400000|2024-01-15 11:00:00|2093.6|2087.6|2098.9|2092.9|2100.8|2094.8|2093.1|2087.1|132
1705320000000|2024-01-15 12:00:00|2099.1|2093.1|2100.6|2094.6|2107.3|2101.3|2098.4|2092.4|231
1705323600000|2024-01-15 13:00:00|2100.4|2094.4|2107.1|2101.1|2108.6|2102.6|2098.1|2092.1|370
1705327200000|2024-01-15 14:00:00|2106.9|2100.9|2104.1|2098.1|2107.6|2101.6|2101.4|2095.4|200
1705330800000|2024-01-15 15:00:00|2103.9|2097.9|2104.6|2098.6|2108.6|2102.6|2100.4|2094.4|135
1705334400000|2024-01-15 16:00:00|2104.9|2098.9|2115.1|2109.1|2115.6|2109.6|2104.4|2098.4|177
1705338000000|2024-01-15 17:00:00|2115.4|2109.4|2110.4|2104.4|2115.4|2109.4|2109.9|2103.9|62
1705341600000|2024-01-15 18:00:00|2110.1|2104.1|2114.3|2095.5|2114.3|2104.1|2106.9|2095.3|39
1705366800000|2024-01-16 01:00:00|2105.4|2099.4|2107|2101|2107.8|2101.8|2104.3|2098.3|123
1705370400000|2024-01-16 02:00:00|2106.8|2100.8|2101.8|2095.8|2106.8|2100.8|2101.8|2095.8|55
1705374000000|2024-01-16 03:00:00|2102|2096|2101.5|2095.5|2103.5|2097.5|2100.8|2094.8|43
1705377600000|2024-01-16 04:00:00|2101.3|2095.3|2100.5|2094.5|2101.5|2095.5|2100.5|2094.5|17
1705381200000|2024-01-16 05:00:00|2101|2095|2100.5|2094.5|2102|2096|2099.5|2093.5|103
1705384800000|2024-01-16 06:00:00|2100.8|2094.8|2108|2102|2108.9|2102.9|2099.5|2093.5|151
1705388400000|2024-01-16 07:00:00|2108.3|2102.3|2111.4|2105.4|2112.8|2106.8|2105.5|2099.5|114
1705392000000|2024-01-16 08:00:00|2110.9|2104.9|2114.4|2108.4|2115.4|2109.4|2108.3|2102.3|433
1705395600000|2024-01-16 09:00:00|2114.1|2108.1|2112.6|2106.6|2115.4|2109.4|2109.9|2103.9|222
1705399200000|2024-01-16 10:00:00|2112.4|2106.4|2107.4|2101.4|2112.4|2106.4|2106.1|2100.1|104
1705402800000|2024-01-16 11:00:00|2107.6|2101.6|2107.9|2101.9|2108.9|2102.9|2105.9|2099.9|86
1705406400000|2024-01-16 12:00:00|2108.1|2102.1|2112.6|2106.6|2115.4|2109.4|2107.1|2101.1|261
1705410000000|2024-01-16 13:00:00|2112.4|2106.4|2110.1|2104.1|2114.9|2108.9|2109.4|2103.4|301
1705413600000|2024-01-16 14:00:00|2110.4|2104.4|2110.6|2104.6|2114.4|2108.4|2108.6|2102.6|303
1705417200000|2024-01-16 15:00:00|2110.9|2104.9|2109.1|2103.1|2113.6|2107.6|2105.1|2099.1|288
1705420800000|2024-01-16 16:00:00|2109.4|2103.4|2103.6|2097.6|2111.1|2105.1|2100.6|2094.6|371
1705424400000|2024-01-16 17:00:00|2103.9|2097.9|2098.3|2092.3|2104.1|2098.1|2097.8|2091.8|76
1705428000000|2024-01-16 18:00:00|2098.4|2092.4|2105.3|2086.5|2106.5|2093.6|2097.9|2086.3|42
1705453200000|2024-01-17 01:00:00|2098.1|2092.1|2095.8|2089.8|2099.8|2093.8|2094.5|2088.5|285
1705456800000|2024-01-17 02:00:00|2096|2090|2098|2092|2099.3|2093.3|2095|2089|212
1705460400000|2024-01-17 03:00:00|2097.8|2091.8|2094.5|2088.5|2098|2092|2094.5|2088.5|82
1705464000000|2024-01-17 04:00:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1705467600000|2024-01-17 05:00:00|2094.8|2088.8|2093.5|2087.5|2095.3|2089.3|2093.5|2087.5|35
1705471200000|2024-01-17 06:00:00|2093.3|2087.3|2080.3|2074.3|2093.3|2087.3|2080.3|2074.3|142
1705474800000|2024-01-17 07:00:00|2080.5|2074.5|2078.4|2072.4|2082.3|2076.3|2076.3|2070.3|126
1705478400000|2024-01-17 08:00:00|2078.1|2072.1|2084.6|2078.6|2085.4|2079.4|2076.6|2070.6|188
1705482000000|2024-01-17 09:00:00|2084.4|2078.4|2078.1|2072.1|2085.1|2079.1|2077.1|2071.1|184
1705485600000|2024-01-17 10:00:00|2078.4|2072.4|2061.6|2055.6|2080.4|2074.4|2061.4|2055.4|345
1705489200000|2024-01-17 11:00:00|2061.4|2055.4|2062.6|2056.6|2066|2060|2059.4|2053.4|422
1705492800000|2024-01-17 12:00:00|2062.9|2056.9|2066.4|2060.4|2067.4|2061.4|2060.9|2054.9|385
1705496400000|2024-01-17 13:00:00|2066.6|2060.6|2062.1|2056.1|2070.1|2064.1|2061.6|2055.6|581
1705500000000|2024-01-17 14:00:00|2061.9|2055.9|2066.6|2060.6|2072.4|2066.4|2060.4|2054.4|270
1705503600000|2024-01-17 15:00:00|2066.4|2060.4|2069.9|2063.9|2072.4|2066.4|2064.6|2058.6|235
1705507200000|2024-01-17 16:00:00|2070.1|2064.1|2061.1|2055.1|2070.4|2064.4|2059.4|2053.4|247
1705510800000|2024-01-17 17:00:00|2061.4|2055.4|2058.1|2052.1|2062.1|2056.1|2057.5|2051.5|96
1705514400000|2024-01-17 18:00:00|2058.4|2052.4|2068.3|2049.5|2068.3|2056.5|2058.3|2048.3|47
1705539600000|2024-01-18 01:00:00|2067|2061|2067.3|2061.3|2069.5|2063.5|2065.3|2059.3|149
1705543200000|2024-01-18 02:00:00|2067|2061|2064|2058|2067.8|2061.8|2064|2058|58
1705546800000|2024-01-18 03:00:00|2064.3|2058.3|2062|2056|2064.5|2058.5|2061.5|2055.5|64
1705550400000|2024-01-18 04:00:00|2062.3|2056.3|2060.8|2054.8|2062.3|2056.3|2060.5|2054.5|16
1705554000000|2024-01-18 05:00:00|2060.5|2054.5|2061.5|2055.5|2062|2056|2058.3|2052.3|131
1705557600000|2024-01-18 06:00:00|2061.8|2055.8|2066.3|2060.3|2069|2063|2061.8|2055.8|200
1705561200000|2024-01-18 07:00:00|2066|2060|2065.6|2059.6|2067|2061|2062.5|2056.5|95
1705564800000|2024-01-18 08:00:00|2065.4|2059.4|2059.1|2053.1|2065.4|2059.4|2058.4|2052.4|258
1705568400000|2024-01-18 09:00:00|2058.9|2052.9|2057.1|2051.1|2061.4|2055.4|2056.4|2050.4|238
1705572000000|2024-01-18 10:00:00|2057.4|2051.4|2053.9|2047.9|2059.9|2053.9|2052.3|2046.3|175
1705575600000|2024-01-18 11:00:00|2053.6|2047.6|2058.1|2052.1|2058.9|2052.9|2052.1|2046.1|119
1705579200000|2024-01-18 12:00:00|2058.4|2052.4|2059.1|2053.1|2064.3|2058.3|2055.5|2049.5|172
1705582800000|2024-01-18 13:00:00|2059.4|2053.4|2057.8|2051.8|2064.6|2058.6|2057.5|2051.5|327
1705586400000|2024-01-18 14:00:00|2057.9|2051.9|2068.3|2062.3|2068.4|2062.4|2057.9|2051.9|392
1705590000000|2024-01-18 15:00:00|2068.1|2062.1|2077.9|2071.9|2080.9|2074.9|2065.3|2059.3|352
1705593600000|2024-01-18 16:00:00|2077.1|2071.1|2082.4|2076.4|2083.6|2077.6|2075.4|2069.4|279
1705597200000|2024-01-18 17:00:00|2082.6|2076.6|2081.4|2075.4|2083.4|2077.4|2080.4|2074.4|55
1705600800000|2024-01-18 18:00:00|2081.1|2075.1|2085.5|2066.8|2085.5|2075.1|2074.8|2066.5|72
1705626000000|2024-01-19 01:00:00|2079.6|2073.6|2092.3|2086.3|2092.3|2086.3|2079.6|2073.6|195
1705629600000|2024-01-19 02:00:00|2092|2086|2091.3|2085.3|2093.3|2087.3|2088.8|2082.8|91
1705633200000|2024-01-19 03:00:00|2091.5|2085.5|2089.3|2083.3|2093.5|2087.5|2088.8|2082.8|135
1705636800000|2024-01-19 04:00:00|2089.5|2083.5|2087.8|2081.8|2090.8|2084.8|2087.8|2081.8|20
1705640400000|2024-01-19 05:00:00|2088|2082|2088.8|2082.8|2091|2085|2087.8|2081.8|137
1705644000000|2024-01-19 06:00:00|2088.5|2082.5|2087|2081|2088.5|2082.5|2085.1|2079.1|109
1705647600000|2024-01-19 07:00:00|2086.3|2080.3|2087.4|2081.4|2090.3|2084.3|2082.6|2076.6|103
1705651200000|2024-01-19 08:00:00|2087.6|2081.6|2096.4|2090.4|2097.4|2091.4|2085|2079|247
1705654800000|2024-01-19 09:00:00|2096.6|2090.6|2090.4|2084.4|2096.9|2090.9|2086.6|2080.6|224
1705658400000|2024-01-19 10:00:00|2090.6|2084.6|2090.6|2084.6|2093.9|2087.9|2089.6|2083.6|132
1705662000000|2024-01-19 11:00:00|2090.4|2084.4|2091.1|2085.1|2095.4|2089.4|2089.9|2083.9|157
1705665600000|2024-01-19 12:00:00|2091.6|2085.6|2097.1|2091.1|2097.6|2091.6|2091.6|2085.6|238
1705669200000|2024-01-19 13:00:00|2097.4|2091.4|2106.4|2100.4|2106.9|2100.9|2097.4|2091.4|269
1705672800000|2024-01-19 14:00:00|2106.6|2100.6|2109.6|2103.6|2111.9|2105.9|2104.8|2098.8|337
1705676400000|2024-01-19 15:00:00|2109.9|2103.9|2109.9|2103.9|2112.4|2106.4|2107.1|2101.1|329
1705680000000|2024-01-19 16:00:00|2109.6|2103.6|2108.6|2102.6|2110.6|2104.6|2106.6|2100.6|278
1705683600000|2024-01-19 17:00:00|2107.9|2101.9|2107.8|2101.8|2108.8|2102.8|2106.4|2100.4|58
1705687200000|2024-01-19 18:00:00|2107.5|2101.5|2116.5|2097.8|2116.5|2103.5|2104.8|2097|46
1705885200000|2024-01-22 01:00:00|2108.6|2101.6|2107.5|2101.5|2110.9|2103.9|2104.8|2098.8|194
1705888800000|2024-01-22 02:00:00|2107.8|2101.8|2110|2104|2111.3|2105.3|2107.5|2101.5|114
1705892400000|2024-01-22 03:00:00|2110.3|2104.3|2108.8|2102.8|2111.3|2105.3|2108.8|2102.8|30
1705896000000|2024-01-22 04:00:00|2109|2103|2110.3|2104.3|2110.3|2104.3|2108.8|2102.8|17
1705899600000|2024-01-22 05:00:00|2110|2104|2108.5|2102.5|2110|2104|2106.3|2100.3|81
1705903200000|2024-01-22 06:00:00|2108.3|2102.3|2101.5|2095.5|2108.8|2102.8|2101.5|2095.5|223
1705906800000|2024-01-22 07:00:00|2102|2096|2102.4|2096.4|2107.3|2101.3|2101|2095|144
1705910400000|2024-01-22 08:00:00|2102.6|2096.6|2100.1|2094.1|2111.6|2105.6|2098.4|2092.4|316
1705914000000|2024-01-22 09:00:00|2100.4|2094.4|2102.1|2096.1|2108.4|2102.4|2100.1|2094.1|217
1705917600000|2024-01-22 10:00:00|2101.9|2095.9|2101.1|2095.1|2104.9|2098.9|2098.4|2092.4|129
1705921200000|2024-01-22 11:00:00|2100.9|2094.9|2101.6|2095.6|2102.4|2096.4|2096.9|2090.9|169
1705924800000|2024-01-22 12:00:00|2101.9|2095.9|2103.6|2097.6|2106.6|2100.6|2100.8|2094.8|237
1705928400000|2024-01-22 13:00:00|2103.9|2097.9|2107.4|2101.4|2109.6|2103.6|2103.5|2097.5|276
1705932000000|2024-01-22 14:00:00|2107.6|2101.6|2111.9|2105.9|2111.9|2105.9|2105.6|2099.6|174
1705935600000|2024-01-22 15:00:00|2112.1|2106.1|2115.1|2109.1|2121.6|2115.6|2110.6|2104.6|268
1705939200000|2024-01-22 16:00:00|2115.4|2109.4|2129.4|2123.4|2131.6|2125.6|2114.6|2108.6|520
1705942800000|2024-01-22 17:00:00|2128.8|2122.8|2129.5|2123.5|2130.4|2124.4|2127.8|2121.8|125
1705946400000|2024-01-22 18:00:00|2129.3|2123.3|2133.3|2114.5|2134.3|2123.4|2126.8|2113.8|48
1705971600000|2024-01-23 01:00:00|2128.6|2122.6|2128.8|2122.8|2129.6|2123.6|2126|2120|229
1705975200000|2024-01-23 02:00:00|2128.5|2122.5|2131|2125|2133.5|2127.5|2128|2122|111
1705978800000|2024-01-23 03:00:00|2130.8|2124.8|2133|2127|2134|2128|2129.8|2123.8|58
1705982400000|2024-01-23 04:00:00|2133.3|2127.3|2132.3|2126.3|2134|2128|2131.3|2125.3|46
1705986000000|2024-01-23 05:00:00|2132.5|2126.5|2142.5|2136.5|2142.8|2136.8|2132|2126|161
1705989600000|2024-01-23 06:00:00|2142.3|2136.3|2148.3|2142.3|2149.3|2143.3|2141.9|2135.9|201
1705993200000|2024-01-23 07:00:00|2148|2142|2147.4|2141.4|2150.5|2144.5|2142.8|2136.8|165
1705996800000|2024-01-23 08:00:00|2147.6|2141.6|2154.1|2148.1|2157.9|2151.9|2147.6|2141.6|401
1706000400000|2024-01-23 09:00:00|2154.4|2148.4|2153.9|2147.9|2156.4|2150.4|2150.6|2144.6|356
1706004000000|2024-01-23 10:00:00|2154.1|2148.1|2151.6|2145.6|2154.9|2148.9|2150.4|2144.4|211
1706007600000|2024-01-23 11:00:00|2151.9|2145.9|2155.6|2149.6|2157.1|2151.1|2149.9|2143.9|181
1706011200000|2024-01-23 12:00:00|2155.9|2149.9|2157.9|2151.9|2159.6|2153.6|2153.3|2147.3|314
1706014800000|2024-01-23 13:00:00|2158.1|2152.1|2164.1|2158.1|2164.1|2158.1|2156.5|2150.5|516
1706018400000|2024-01-23 14:00:00|2163.9|2157.9|2169.9|2163.9|2170.6|2164.6|2163.4|2157.4|371
1706022000000|2024-01-23 15:00:00|2169.6|2163.6|2167.4|2161.4|2174.6|2168.6|2165.1|2159.1|472
1706025600000|2024-01-23 16:00:00|2167.1|2161.1|2169.6|2163.6|2174.4|2168.4|2163.1|2157.1|681
1706029200000|2024-01-23 17:00:00|2169.4|2163.4|2164.9|2158.9|2169.4|2163.4|2162.1|2156.1|119
1706032800000|2024-01-23 18:00:00|2165.3|2159.3|2173.5|2154.8|2173.5|2161|2163|2154.8|68
1706058000000|2024-01-24 01:00:00|2169.9|2163.9|2169|2163|2171.9|2165.9|2166|2160|378
1706061600000|2024-01-24 02:00:00|2168.8|2162.8|2164.5|2158.5|2170.8|2164.8|2164.3|2158.3|226
1706065200000|2024-01-24 03:00:00|2164.3|2158.3|2162.3|2156.3|2165.3|2159.3|2159.8|2153.8|247
1706068800000|2024-01-24 04:00:00|2162.5|2156.5|2161.8|2155.8|2165.3|2159.3|2161.3|2155.3|61
1706072400000|2024-01-24 05:00:00|2162|2156|2170.8|2164.8|2170.8|2164.8|2161.3|2155.3|221
1706076000000|2024-01-24 06:00:00|2170.5|2164.5|2172|2166|2172.5|2166.5|2168|2162|166
1706079600000|2024-01-24 07:00:00|2171.8|2165.8|2180.1|2174.1|2180.5|2174.5|2171.8|2165.8|212
1706083200000|2024-01-24 08:00:00|2180.4|2174.4|2184.1|2178.1|2190.4|2184.4|2180.4|2174.4|517
1706086800000|2024-01-24 09:00:00|2183.9|2177.9|2185.9|2179.9|2189.9|2183.9|2183.9|2177.9|267
1706090400000|2024-01-24 10:00:00|2186.1|2180.1|2165.1|2159.1|2187.9|2181.9|2161.5|2155.5|550
1706094000000|2024-01-24 11:00:00|2164.9|2158.9|2172.9|2166.9|2175.6|2169.6|2162.1|2156.1|496
1706097600000|2024-01-24 12:00:00|2172.6|2166.6|2174.4|2168.4|2179.6|2173.6|2169.9|2163.9|432
1706101200000|2024-01-24 13:00:00|2174.1|2168.1|2171.6|2165.6|2178.4|2172.4|2166.1|2160.1|652
1706104800000|2024-01-24 14:00:00|2171.4|2165.4|2165.4|2159.4|2171.9|2165.9|2164.9|2158.9|415
1706108400000|2024-01-24 15:00:00|2165.1|2159.1|2158.4|2152.4|2165.9|2159.9|2150.6|2144.6|537
1706112000000|2024-01-24 16:00:00|2158.6|2152.6|2161.9|2155.9|2169.6|2163.6|2146.6|2140.6|759
1706115600000|2024-01-24 17:00:00|2161.6|2155.6|2154.6|2148.6|2167.6|2161.6|2153.5|2147.5|150
1706119200000|2024-01-24 18:00:00|2154.5|2148.5|2161.5|2142.8|2162.5|2151.4|2154.5|2142.8|42
1706144400000|2024-01-25 01:00:00|2152.4|2146.4|2143.3|2137.3|2153.4|2147.4|2142.3|2136.3|259
1706148000000|2024-01-25 02:00:00|2143|2137|2145|2139|2150|2144|2141.8|2135.8|200
1706151600000|2024-01-25 03:00:00|2145.3|2139.3|2143.3|2137.3|2149.3|2143.3|2143.3|2137.3|153
1706155200000|2024-01-25 04:00:00|2143.5|2137.5|2144|2138|2147.8|2141.8|2143.3|2137.3|45
1706158800000|2024-01-25 05:00:00|2144.5|2138.5|2144.5|2138.5|2146|2140|2142.5|2136.5|97
1706162400000|2024-01-25 06:00:00|2144.8|2138.8|2140.8|2134.8|2147.5|2141.5|2137.5|2131.5|171
1706166000000|2024-01-25 07:00:00|2141|2135|2150.1|2144.1|2154.3|2148.3|2141|2135|167
1706169600000|2024-01-25 08:00:00|2150.4|2144.4|2153.9|2147.9|2162|2156|2148.6|2142.6|391
1706173200000|2024-01-25 09:00:00|2154.1|2148.1|2155.9|2149.9|2159.4|2153.4|2149.6|2143.6|313
1706176800000|2024-01-25 10:00:00|2157.9|2151.9|2163.4|2157.4|2164.9|2158.9|2156.6|2150.6|194
1706180400000|2024-01-25 11:00:00|2163.6|2157.6|2169.1|2163.1|2170.9|2164.9|2162.4|2156.4|315
1706184000000|2024-01-25 12:00:00|2168.9|2162.9|2159.4|2153.4|2170.9|2164.9|2158.4|2152.4|421
1706187600000|2024-01-25 13:00:00|2159.6|2153.6|2162.9|2156.9|2162.9|2156.9|2153.4|2147.4|723
1706191200000|2024-01-25 14:00:00|2162.6|2156.6|2152.4|2146.4|2165.9|2159.9|2150.1|2144.1|540
1706194800000|2024-01-25 15:00:00|2152.9|2146.9|2135.1|2129.1|2156.4|2150.4|2126.4|2120.4|831
1706198400000|2024-01-25 16:00:00|2135.4|2129.4|2153.4|2147.4|2155.9|2149.9|2135.4|2129.4|557
1706202000000|2024-01-25 17:00:00|2153.6|2147.6|2150|2144|2153.6|2147.6|2144.4|2138.4|123
1706205600000|2024-01-25 18:00:00|2150.4|2144.4|2155.8|2137|2155.8|2145.6|2149.1|2136.8|41
1706230800000|2024-01-26 01:00:00|2152.4|2146.4|2144.9|2138.9|2154.8|2148.8|2144.6|2138.6|318
1706234400000|2024-01-26 02:00:00|2145|2139|2146.3|2140.3|2150.3|2144.3|2144|2138|263
1706238000000|2024-01-26 03:00:00|2146|2140|2142.3|2136.3|2146|2140|2142.3|2136.3|51
1706241600000|2024-01-26 04:00:00|2143|2137|2144.8|2138.8|2145|2139|2143|2137|11
1706245200000|2024-01-26 05:00:00|2145|2139|2140.8|2134.8|2145.3|2139.3|2140.8|2134.8|86
1706248800000|2024-01-26 06:00:00|2141|2135|2138.5|2132.5|2141.3|2135.3|2136.8|2130.8|213
1706252400000|2024-01-26 07:00:00|2138.3|2132.3|2136.1|2130.1|2145|2139|2132.5|2126.5|207
1706256000000|2024-01-26 08:00:00|2135.9|2129.9|2140.4|2134.4|2143.1|2137.1|2129.6|2123.6|523
1706259600000|2024-01-26 09:00:00|2140.1|2134.1|2139.9|2133.9|2141.6|2135.6|2134.4|2128.4|307
1706263200000|2024-01-26 10:00:00|2139.6|2133.6|2141.9|2135.9|2142.6|2136.6|2135.4|2129.4|207
1706266800000|2024-01-26 11:00:00|2142.1|2136.1|2146.1|2140.1|2147.4|2141.4|2140.9|2134.9|178
1706270400000|2024-01-26 12:00:00|2146.4|2140.4|2144.9|2138.9|2149.4|2143.4|2143.9|2137.9|312
1706274000000|2024-01-26 13:00:00|2145.1|2139.1|2149.4|2143.4|2151.6|2145.6|2140.8|2134.8|578
1706277600000|2024-01-26 14:00:00|2149.1|2143.1|2159.9|2153.9|2160.4|2154.4|2147.6|2141.6|351
1706281200000|2024-01-26 15:00:00|2159.4|2153.4|2163.6|2157.6|2165.9|2159.9|2154.1|2148.1|431
1706284800000|2024-01-26 16:00:00|2163.4|2157.4|2163.9|2157.9|2171.1|2165.1|2157.4|2151.4|504
1706288400000|2024-01-26 17:00:00|2164.1|2158.1|2166.9|2160.9|2167.4|2161.4|2161.9|2155.9|71
1706292000000|2024-01-26 18:00:00|2166.8|2160.8|2173|2154.3|2173.3|2161|2166.3|2154.3|24
1706490000000|2024-01-29 01:00:00|2165.9|2159.9|2161.5|2155.5|2165.9|2159.9|2159|2153|368
1706493600000|2024-01-29 02:00:00|2161.8|2155.8|2155.5|2149.5|2161.8|2155.8|2155.5|2149.5|124
1706497200000|2024-01-29 03:00:00|2155.8|2149.8|2156.5|2150.5|2157.5|2151.5|2154.5|2148.5|120
1706500800000|2024-01-29 04:00:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1706504400000|2024-01-29 05:00:00|2156.5|2150.5|2155.3|2149.3|2156.8|2150.8|2153.3|2147.3|113
1706508000000|2024-01-29 06:00:00|2155|2149|2157|2151|2157.5|2151.5|2154.8|2148.8|108
1706511600000|2024-01-29 07:00:00|2157.3|2151.3|2161.1|2155.1|2162.5|2156.5|2155.5|2149.5|114
1706515200000|2024-01-29 08:00:00|2161.4|2155.4|2165.4|2159.4|2169.1|2163.1|2161.4|2155.4|308
1706518800000|2024-01-29 09:00:00|2165.6|2159.6|2166.4|2160.4|2167.6|2161.6|2157.1|2151.1|286
1706522400000|2024-01-29 10:00:00|2166.1|2160.1|2169.4|2163.4|2169.9|2163.9|2165.6|2159.6|158
1706526000000|2024-01-29 11:00:00|2169.6|2163.6|2174.6|2168.6|2175.6|2169.6|2168.4|2162.4|215
1706529600000|2024-01-29 12:00:00|2174.9|2168.9|2169.4|2163.4|2176.6|2170.6|2168.6|2162.6|277
1706533200000|2024-01-29 13:00:00|2169.6|2163.6|2176.9|2170.9|2177.9|2171.9|2167.4|2161.4|540
1706536800000|2024-01-29 14:00:00|2176.4|2170.4|2169.4|2163.4|2179.9|2173.9|2165.6|2159.6|391
1706540400000|2024-01-29 15:00:00|2169.1|2163.1|2169.4|2163.4|2173.1|2167.1|2167.1|2161.1|353
1706544000000|2024-01-29 16:00:00|2169.6|2163.6|2172.1|2166.1|2176.9|2170.9|2167.1|2161.1|389
1706547600000|2024-01-29 17:00:00|2171.6|2165.6|2172.3|2166.3|2173.9|2167.9|2171.1|2165.1|109
1706551200000|2024-01-29 18:00:00|2172|2166|2179.5|2160.8|2179.8|2168|2171.5|2160.8|51
1706576400000|2024-01-30 01:00:00|2174.4|2168.4|2169|2163|2177|2171|2167.5|2161.5|186
1706580000000|2024-01-30 02:00:00|2169.3|2163.3|2159.5|2153.5|2169.3|2163.3|2159.3|2153.3|210
1706583600000|2024-01-30 03:00:00|2159.3|2153.3|2158.5|2152.5|2160.8|2154.8|2157.5|2151.5|122
1706587200000|2024-01-30 04:00:00|2158.8|2152.8|2158.8|2152.8|2160|2154|2158.5|2152.5|16
1706590800000|2024-01-30 05:00:00|2158.5|2152.5|2162.5|2156.5|2164|2158|2158.3|2152.3|180
1706594400000|2024-01-30 06:00:00|2162.8|2156.8|2168|2162|2168.8|2162.8|2162.8|2156.8|273
1706598000000|2024-01-30 07:00:00|2167.8|2161.8|2174.5|2168.5|2174.5|2168.5|2166.5|2160.5|123
1706601600000|2024-01-30 08:00:00|2174.9|2168.9|2173.9|2167.9|2178.9|2172.9|2171.5|2165.5|240
1706605200000|2024-01-30 09:00:00|2173.6|2167.6|2174.9|2168.9|2178.1|2172.1|2171.4|2165.4|207
1706608800000|2024-01-30 10:00:00|2174.6|2168.6|2171.6|2165.6|2176.4|2170.4|2170.9|2164.9|115
1706612400000|2024-01-30 11:00:00|2171.9|2165.9|2166.4|2160.4|2173.4|2167.4|2165.1|2159.1|152
1706616000000|2024-01-30 12:00:00|2166.1|2160.1|2167.4|2161.4|2167.9|2161.9|2160.4|2154.4|210
1706619600000|2024-01-30 13:00:00|2167.6|2161.6|2158.6|2152.6|2169.6|2163.6|2158.1|2152.1|482
1706623200000|2024-01-30 14:00:00|2158.4|2152.4|2168.4|2162.4|2169.1|2163.1|2157.1|2151.1|414
1706626800000|2024-01-30 15:00:00|2167.9|2161.9|2170.1|2164.1|2170.6|2164.6|2164.1|2158.1|329
1706630400000|2024-01-30 16:00:00|2169.9|2163.9|2178.1|2172.1|2182.1|2176.1|2167.4|2161.4|339
1706634000000|2024-01-30 17:00:00|2178.4|2172.4|2179.5|2173.5|2180.6|2174.6|2176.4|2170.4|86
1706637600000|2024-01-30 18:00:00|2179.3|2173.3|2185.8|2167|2185.8|2173.8|2178.4|2166.3|30
1706662800000|2024-01-31 01:00:00|2178.9|2172.9|2168.8|2162.8|2178.9|2172.9|2168.8|2162.8|142
1706666400000|2024-01-31 02:00:00|2168.5|2162.5|2170.8|2164.8|2171.6|2165.6|2167.3|2161.3|65
1706670000000|2024-01-31 03:00:00|2171|2165|2170.8|2164.8|2173.8|2167.8|2170.3|2164.3|57
1706673600000|2024-01-31 04:00:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2169.8|2163.8|6
1706677200000|2024-01-31 05:00:00|2171|2165|2172.3|2166.3|2172.3|2166.3|2168|2162|62
1706680800000|2024-01-31 06:00:00|2172.5|2166.5|2175.3|2169.3|2176.5|2170.5|2170.8|2164.8|171
1706684400000|2024-01-31 07:00:00|2175.5|2169.5|2176.9|2170.9|2180.5|2174.5|2173.5|2167.5|175
1706688000000|2024-01-31 08:00:00|2177.1|2171.1|2170.6|2164.6|2180.6|2174.6|2170.1|2164.1|284
1706691600000|2024-01-31 09:00:00|2169.9|2163.9|2172.6|2166.6|2175.9|2169.9|2167.6|2161.6|327
1706695200000|2024-01-31 10:00:00|2172.4|2166.4|2167.4|2161.4|2174.9|2168.9|2165.4|2159.4|200
1706698800000|2024-01-31 11:00:00|2167.6|2161.6|2167.6|2161.6|2168.6|2162.6|2163.4|2157.4|155
1706702400000|2024-01-31 12:00:00|2168.1|2162.1|2167.1|2161.1|2172.9|2166.9|2167.1|2161.1|303
1706706000000|2024-01-31 13:00:00|2166.9|2160.9|2166.1|2160.1|2168.9|2162.9|2161.8|2155.8|473
1706709600000|2024-01-31 14:00:00|2165.9|2159.9|2170.1|2164.1|2173.6|2167.6|2159.8|2153.8|418
1706713200000|2024-01-31 15:00:00|2170.4|2164.4|2160.9|2154.9|2173.6|2167.6|2157.6|2151.6|378
1706716800000|2024-01-31 16:00:00|2161.1|2155.1|2159.6|2153.6|2166.1|2160.1|2149.6|2143.6|618
1706720400000|2024-01-31 17:00:00|2159.9|2153.9|2166.8|2160.8|2166.9|2160.9|2156.9|2150.9|211
1706724000000|2024-01-31 18:00:00|2166.5|2160.5|2172.5|2153.8|2172.5|2161|2165.6|2153.5|44
1706749200000|2024-02-01 01:00:00|2155.4|2149.4|2149.8|2143.8|2155.5|2149.5|2149.5|2143.5|380
1706752800000|2024-02-01 02:00:00|2150|2144|2154.5|2148.5|2155.5|2149.5|2149.5|2143.5|292
1706756400000|2024-02-01 03:00:00|2154.8|2148.8|2153.5|2147.5|2155.8|2149.8|2152.8|2146.8|59
1706760000000|2024-02-01 04:00:00|2153.8|2147.8|2153.8|2147.8|2154.5|2148.5|2153.5|2147.5|20
1706763600000|2024-02-01 05:00:00|2153.5|2147.5|2150.3|2144.3|2154.8|2148.8|2149.5|2143.5|143
1706767200000|2024-02-01 06:00:00|2150.5|2144.5|2152.5|2146.5|2153|2147|2148.8|2142.8|232
1706770800000|2024-02-01 07:00:00|2152.8|2146.8|2152.4|2146.4|2155.8|2149.8|2150|2144|92
1706774400000|2024-02-01 08:00:00|2152.1|2146.1|2149.1|2143.1|2152.9|2146.9|2145.9|2139.9|308
1706778000000|2024-02-01 09:00:00|2148.9|2142.9|2152.1|2146.1|2152.4|2146.4|2143.1|2137.1|280
1706781600000|2024-02-01 10:00:00|2152.4|2146.4|2150.4|2144.4|2152.4|2146.4|2147.9|2141.9|137
1706785200000|2024-02-01 11:00:00|2150.1|2144.1|2151.1|2145.1|2152.9|2146.9|2149.9|2143.9|110
1706788800000|2024-02-01 12:00:00|2151.4|2145.4|2152.4|2146.4|2155.9|2149.9|2150.4|2144.4|295
1706792400000|2024-02-01 13:00:00|2152.6|2146.6|2147.4|2141.4|2154.9|2148.9|2145.5|2139.5|576
1706796000000|2024-02-01 14:00:00|2147.1|2141.1|2147.9|2141.9|2150.4|2144.4|2142.6|2136.6|264
1706799600000|2024-02-01 15:00:00|2147.6|2141.6|2144.1|2138.1|2151.6|2145.6|2143.9|2137.9|305
1706803200000|2024-02-01 16:00:00|2144.4|2138.4|2154.6|2148.6|2156.1|2150.1|2144.4|2138.4|454
1706806800000|2024-02-01 17:00:00|2154.4|2148.4|2145.1|2139.1|2158.4|2152.4|2144.6|2138.6|152
1706810400000|2024-02-01 18:00:00|2145.4|2139.4|2151|2132.3|2151|2141.1|2142.9|2131.5|96
1706835600000|2024-02-02 01:00:00|2146.6|2140.6|2143.3|2137.3|2147.8|2141.8|2143.3|2137.3|170
1706839200000|2024-02-02 02:00:00|2143|2137|2141.3|2135.3|2143.8|2137.8|2139.5|2133.5|62
1706842800000|2024-02-02 03:00:00|2141|2135|2139|2133|2141.3|2135.3|2138.8|2132.8|36
1706846400000|2024-02-02 04:00:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2138.3|2132.3|16
1706850000000|2024-02-02 05:00:00|2139|2133|2141.5|2135.5|2142.3|2136.3|2138.8|2132.8|53
1706853600000|2024-02-02 06:00:00|2141.3|2135.3|2147.8|2141.8|2148.8|2142.8|2140.5|2134.5|310
1706857200000|2024-02-02 07:00:00|2147.5|2141.5|2142.6|2136.6|2148|2142|2142.5|2136.5|92
1706860800000|2024-02-02 08:00:00|2142.4|2136.4|2152.6|2146.6|2153.6|2147.6|2140.1|2134.1|259
1706864400000|2024-02-02 09:00:00|2152.9|2146.9|2138.4|2132.4|2154.6|2148.6|2138.1|2132.1|307
1706868000000|2024-02-02 10:00:00|2138.6|2132.6|2142.4|2136.4|2142.6|2136.6|2138.1|2132.1|125
1706871600000|2024-02-02 11:00:00|2142.1|2136.1|2143.9|2137.9|2148.3|2142.3|2139.9|2133.9|112
1706875200000|2024-02-02 12:00:00|2144.1|2138.1|2142.9|2136.9|2146.1|2140.1|2140.1|2134.1|188
1706878800000|2024-02-02 13:00:00|2142.6|2136.6|2135.6|2129.6|2144.8|2138.8|2135.4|2129.4|578
1706882400000|2024-02-02 14:00:00|2135.4|2129.4|2139.1|2133.1|2141.4|2135.4|2132.9|2126.9|419
1706886000000|2024-02-02 15:00:00|2138.9|2132.9|2150.4|2144.4|2156|2150|2134.4|2128.4|536
1706889600000|2024-02-02 16:00:00|2150.6|2144.6|2146.6|2140.6|2155.6|2149.6|2143.1|2137.1|495
1706893200000|2024-02-02 17:00:00|2146.9|2140.9|2142.3|2136.3|2146.9|2140.9|2139.4|2133.4|111
1706896800000|2024-02-02 18:00:00|2142|2136|2148.3|2129.5|2148.3|2136.8|2137.4|2128.8|39
1707094800000|2024-02-05 01:00:00|2141.1|2135.1|2139.3|2133.3|2142.8|2136.8|2137.5|2131.5|237
1707098400000|2024-02-05 02:00:00|2139|2133|2131.5|2125.5|2140.5|2134.5|2130.5|2124.5|187
1707102000000|2024-02-05 03:00:00|2131.8|2125.8|2130.5|2124.5|2133.8|2127.8|2130.3|2124.3|82
1707105600000|2024-02-05 04:00:00|2130.3|2124.3|2131.3|2125.3|2132.3|2126.3|2130.3|2124.3|18
1707109200000|2024-02-05 05:00:00|2131|2125|2133.8|2127.8|2134.3|2128.3|2130.3|2124.3|76
1707112800000|2024-02-05 06:00:00|2133.5|2127.5|2133.5|2127.5|2134.8|2128.8|2132.5|2126.5|148
1707116400000|2024-02-05 07:00:00|2133.3|2127.3|2132.4|2126.4|2135.3|2129.3|2130.5|2124.5|49
1707120000000|2024-02-05 08:00:00|2132.6|2126.6|2136.4|2130.4|2140.4|2134.4|2130.9|2124.9|279
1707123600000|2024-02-05 09:00:00|2136.6|2130.6|2137.1|2131.1|2138.6|2132.6|2132.4|2126.4|275
1707127200000|2024-02-05 10:00:00|2137.4|2131.4|2135.4|2129.4|2140.1|2134.1|2133.9|2127.9|202
1707130800000|2024-02-05 11:00:00|2135.6|2129.6|2134.9|2128.9|2137.1|2131.1|2133.4|2127.4|137
1707134400000|2024-02-05 12:00:00|2134.6|2128.6|2129.9|2123.9|2134.9|2128.9|2128.6|2122.6|187
1707138000000|2024-02-05 13:00:00|2129.6|2123.6|2124.9|2118.9|2131.6|2125.6|2123.4|2117.4|297
1707141600000|2024-02-05 14:00:00|2125.1|2119.1|2120.9|2114.9|2129.9|2123.9|2120.4|2114.4|198
1707145200000|2024-02-05 15:00:00|2120.6|2114.6|2124.9|2118.9|2133.1|2127.1|2120.1|2114.1|440
1707148800000|2024-02-05 16:00:00|2125.1|2119.1|2113.1|2107.1|2128.4|2122.4|2113.1|2107.1|760
1707152400000|2024-02-05 17:00:00|2113.4|2107.4|2110.3|2104.3|2115.1|2109.1|2109.9|2103.9|111
1707156000000|2024-02-05 18:00:00|2110.4|2104.4|2116.8|2098|2116.8|2106.6|2109.8|2097.5|39
1707181200000|2024-02-06 01:00:00|2120.9|2114.9|2130.5|2124.5|2131|2125|2116.5|2110.5|265
1707184800000|2024-02-06 02:00:00|2130.3|2124.3|2129.8|2123.8|2131.8|2125.8|2127.5|2121.5|287
1707188400000|2024-02-06 03:00:00|2128.8|2122.8|2124|2118|2129.5|2123.5|2122.3|2116.3|137
1707192000000|2024-02-06 04:00:00|2124.3|2118.3|2127.5|2121.5|2131.8|2125.8|2122.8|2116.8|88
1707195600000|2024-02-06 05:00:00|2127.8|2121.8|2135.3|2129.3|2139.3|2133.3|2127|2121|203
1707199200000|2024-02-06 06:00:00|2135|2129|2126|2120|2135|2129|2125.8|2119.8|192
1707202800000|2024-02-06 07:00:00|2126.3|2120.3|2126.6|2120.6|2132.3|2126.3|2126.3|2120.3|106
1707206400000|2024-02-06 08:00:00|2126.1|2120.1|2126.6|2120.6|2130.9|2124.9|2121.6|2115.6|256
1707210000000|2024-02-06 09:00:00|2126.9|2120.9|2118.6|2112.6|2126.9|2120.9|2117.1|2111.1|242
1707213600000|2024-02-06 10:00:00|2118.4|2112.4|2119.1|2113.1|2120.1|2114.1|2113.1|2107.1|177
1707217200000|2024-02-06 11:00:00|2118.9|2112.9|2117.1|2111.1|2118.9|2112.9|2113.6|2107.6|121
1707220800000|2024-02-06 12:00:00|2117.6|2111.6|2119.4|2113.4|2121.4|2115.4|2115.1|2109.1|216
1707224400000|2024-02-06 13:00:00|2119.6|2113.6|2121.4|2115.4|2124.4|2118.4|2118.4|2112.4|438
1707228000000|2024-02-06 14:00:00|2121.6|2115.6|2124.1|2118.1|2127.6|2121.6|2121.4|2115.4|290
1707231600000|2024-02-06 15:00:00|2123.9|2117.9|2115.6|2109.6|2124.9|2118.9|2115.4|2109.4|210
1707235200000|2024-02-06 16:00:00|2115.4|2109.4|2117.1|2111.1|2122.1|2116.1|2114.1|2108.1|324
1707238800000|2024-02-06 17:00:00|2117.4|2111.4|2115.8|2109.8|2119.1|2113.1|2115.4|2109.4|73
1707242400000|2024-02-06 18:00:00|2116|2110|2125|2106.3|2125|2114|2114.8|2105.8|55
1707267600000|2024-02-07 01:00:00|2121.1|2115.1|2123.3|2117.3|2124.8|2118.8|2119.8|2113.8|320
1707271200000|2024-02-07 02:00:00|2123|2117|2121.8|2115.8|2124|2118|2121|2115|83
1707274800000|2024-02-07 03:00:00|2122|2116|2123.5|2117.5|2124.5|2118.5|2121.3|2115.3|60
1707278400000|2024-02-07 04:00:00|2123.3|2117.3|2124|2118|2124.3|2118.3|2122.8|2116.8|13
1707282000000|2024-02-07 05:00:00|2123.8|2117.8|2119.5|2113.5|2124.3|2118.3|2117.6|2111.6|129
1707285600000|2024-02-07 06:00:00|2119.3|2113.3|2118.8|2112.8|2121.3|2115.3|2118.8|2112.8|62
1707289200000|2024-02-07 07:00:00|2118.5|2112.5|2120.9|2114.9|2120.9|2114.9|2117.5|2111.5|50
1707292800000|2024-02-07 08:00:00|2121.1|2115.1|2111.1|2105.1|2121.1|2115.1|2110.1|2104.1|202
1707296400000|2024-02-07 09:00:00|2110.9|2104.9|2102.4|2096.4|2110.9|2104.9|2099.9|2093.9|178
1707300000000|2024-02-07 10:00:00|2102.6|2096.6|2108.6|2102.6|2108.6|2102.6|2101.1|2095.1|142
1707303600000|2024-02-07 11:00:00|2108.4|2102.4|2107.9|2101.9|2110.4|2104.4|2105.4|2099.4|111
1707307200000|2024-02-07 12:00:00|2107.6|2101.6|2114.6|2108.6|2118.8|2112.8|2106.6|2100.6|249
1707310800000|2024-02-07 13:00:00|2114.4|2108.4|2116.4|2110.4|2120.5|2114.5|2112.3|2106.3|338
1707314400000|2024-02-07 14:00:00|2116.1|2110.1|2114.9|2108.9|2119.4|2113.4|2110.6|2104.6|306
1707318000000|2024-02-07 15:00:00|2115.6|2109.6|2107.4|2101.4|2117.1|2111.1|2107.4|2101.4|267
1707321600000|2024-02-07 16:00:00|2107.6|2101.6|2100.4|2094.4|2114.4|2108.4|2099.9|2093.9|501
1707325200000|2024-02-07 17:00:00|2100.6|2094.6|2099.9|2093.9|2103.6|2097.6|2098.9|2092.9|110
1707328800000|2024-02-07 18:00:00|2100.1|2094.1|2107.3|2088.5|2107.8|2095|2099.1|2088.5|48
1707354000000|2024-02-08 01:00:00|2105.9|2099.9|2114|2108|2114.3|2108.3|2104.8|2098.8|366
1707357600000|2024-02-08 02:00:00|2113.8|2107.8|2114.3|2108.3|2116.3|2110.3|2111.8|2105.8|141
1707361200000|2024-02-08 03:00:00|2113.5|2107.5|2113.3|2107.3|2115|2109|2112.5|2106.5|46
1707364800000|2024-02-08 04:00:00|2112.5|2106.5|2111.8|2105.8|2113|2107|2110.8|2104.8|22
1707368400000|2024-02-08 05:00:00|2111.5|2105.5|2115.3|2109.3|2116.3|2110.3|2111.5|2105.5|127
1707372000000|2024-02-08 06:00:00|2115|2109|2114|2108|2115.5|2109.5|2113|2107|84
1707375600000|2024-02-08 07:00:00|2114.3|2108.3|2120.1|2114.1|2121.8|2115.8|2114|2108|147
1707379200000|2024-02-08 08:00:00|2120.3|2114.3|2100.4|2094.4|2121.8|2115.8|2099.9|2093.9|274
1707382800000|2024-02-08 09:00:00|2100.1|2094.1|2097.4|2091.4|2102.6|2096.6|2096.4|2090.4|144
1707386400000|2024-02-08 10:00:00|2097.1|2091.1|2101.1|2095.1|2102.9|2096.9|2096.9|2090.9|140
1707390000000|2024-02-08 11:00:00|2100.9|2094.9|2100.4|2094.4|2103.1|2097.1|2097.6|2091.6|134
1707393600000|2024-02-08 12:00:00|2100.1|2094.1|2094.6|2088.6|2100.1|2094.1|2094.4|2088.4|187
1707397200000|2024-02-08 13:00:00|2094.4|2088.4|2085.1|2079.1|2096.4|2090.4|2083.1|2077.1|302
1707400800000|2024-02-08 14:00:00|2084.9|2078.9|2075.4|2069.4|2084.9|2078.9|2065.1|2059.1|363
1707404400000|2024-02-08 15:00:00|2074.9|2068.9|2059.6|2053.6|2075.4|2069.4|2059.4|2053.4|364
1707408000000|2024-02-08 16:00:00|2059.4|2053.4|2058.6|2052.6|2059.6|2053.6|2053.4|2047.4|348
1707411600000|2024-02-08 17:00:00|2058.4|2052.4|2056.1|2050.1|2060.9|2054.9|2054.9|2048.9|118
1707415200000|2024-02-08 18:00:00|2056|2050|2063|2044.3|2063.3|2052|2054.1|2044.3|46
1707440400000|2024-02-09 01:00:00|2054.4|2048.4|2051|2045|2055.1|2049.1|2040.8|2034.8|165
1707444000000|2024-02-09 02:00:00|2050.8|2044.8|2054.8|2048.8|2055.3|2049.3|2050.8|2044.8|36
1707447600000|2024-02-09 03:00:00|2054.5|2048.5|2055|2049|2056.3|2050.3|2054.5|2048.5|25
1707451200000|2024-02-09 04:00:00|2054.8|2048.8|2055.3|2049.3|2056.5|2050.5|2054|2048|19
1707454800000|2024-02-09 05:00:00|2055|2049|2053|2047|2060.3|2054.3|2052.8|2046.8|70
1707458400000|2024-02-09 06:00:00|2053.3|2047.3|2049.3|2043.3|2057.9|2051.9|2048.8|2042.8|75
1707462000000|2024-02-09 07:00:00|2049.5|2043.5|2054.1|2048.1|2054.1|2048.1|2048.5|2042.5|174
1707465600000|2024-02-09 08:00:00|2054.4|2048.4|2040.9|2034.9|2054.4|2048.4|2037.1|2031.1|337
1707469200000|2024-02-09 09:00:00|2040.6|2034.6|2042.9|2036.9|2045.9|2039.9|2038.1|2032.1|274
1707472800000|2024-02-09 10:00:00|2042.6|2036.6|2036.6|2030.6|2042.6|2036.6|2036.1|2030.1|216
1707476400000|2024-02-09 11:00:00|2036.9|2030.9|2040.9|2034.9|2041.5|2035.5|2034.1|2028.1|241
1707480000000|2024-02-09 12:00:00|2041.4|2035.4|2042.1|2036.1|2048.6|2042.6|2034.4|2028.4|442
1707483600000|2024-02-09 13:00:00|2041.9|2035.9|2034.4|2028.4|2044.6|2038.6|2034.1|2028.1|358
1707487200000|2024-02-09 14:00:00|2034.1|2028.1|2034.9|2028.9|2042.3|2036.3|2033.4|2027.4|244
1707490800000|2024-02-09 15:00:00|2035.1|2029.1|2031.1|2025.1|2036.9|2030.9|2031.1|2025.1|193
1707494400000|2024-02-09 16:00:00|2030.9|2024.9|2035.1|2029.1|2040.3|2034.3|2028.6|2022.6|605
1707498000000|2024-02-09 17:00:00|2035|2029|2044.1|2038.1|2045.3|2039.3|2035|2029|74
1707501600000|2024-02-09 18:00:00|2044.3|2038.3|2051.8|2033|2051.8|2042.3|2043|2032.8|43
1707699600000|2024-02-12 01:00:00|2042.6|2036.6|2049|2043|2051.5|2045.5|2042.6|2036.6|47
1707703200000|2024-02-12 02:00:00|2048.8|2042.8|2051.5|2045.5|2052|2046|2047.5|2041.5|55
1707706800000|2024-02-12 03:00:00|2051.3|2045.3|2051.5|2045.5|2051.8|2045.8|2049.8|2043.8|22
1707710400000|2024-02-12 04:00:00|2051.8|2045.8|2054|2048|2054.5|2048.5|2050.3|2044.3|40
1707714000000|2024-02-12 05:00:00|2053.8|2047.8|2055|2049|2057.3|2051.3|2053.5|2047.5|45
1707717600000|2024-02-12 06:00:00|2054.8|2048.8|2048.8|2042.8|2057.5|2051.5|2048.8|2042.8|88
1707721200000|2024-02-12 07:00:00|2048.5|2042.5|2042.1|2036.1|2049.5|2043.5|2040|2034|232
1707724800000|2024-02-12 08:00:00|2041.9|2035.9|2056.6|2050.6|2056.6|2050.6|2036|2030|554
1707728400000|2024-02-12 09:00:00|2056.9|2050.9|2059.6|2053.6|2061.1|2055.1|2051.5|2045.5|293
1707732000000|2024-02-12 10:00:00|2059.4|2053.4|2054.9|2048.9|2059.4|2053.4|2053.4|2047.4|211
1707735600000|2024-02-12 11:00:00|2055.1|2049.1|2056.4|2050.4|2056.9|2050.9|2050.4|2044.4|270
1707739200000|2024-02-12 12:00:00|2056.6|2050.6|2047.4|2041.4|2057.1|2051.1|2045.6|2039.6|353
1707742800000|2024-02-12 13:00:00|2047.6|2041.6|2035.4|2029.4|2048.6|2042.6|2033.9|2027.9|325
1707746400000|2024-02-12 14:00:00|2035.1|2029.1|2035.9|2029.9|2039.9|2033.9|2027.4|2021.4|319
1707750000000|2024-02-12 15:00:00|2035.6|2029.6|2027.9|2021.9|2037.6|2031.6|2027.1|2021.1|243
1707753600000|2024-02-12 16:00:00|2027.4|2021.4|2026.9|2020.9|2031.6|2025.6|2024.9|2018.9|369
1707757200000|2024-02-12 17:00:00|2026.6|2020.6|2032.5|2026.5|2033.6|2027.6|2026.6|2020.6|139
1707760800000|2024-02-12 18:00:00|2032.8|2026.8|2039.8|2021|2040.8|2030.3|2032.8|2021|78
1707786000000|2024-02-13 01:00:00|2030.5|2024.5|2034|2028|2034.8|2028.8|2030.5|2024.5|48
1707789600000|2024-02-13 02:00:00|2034.3|2028.3|2033.5|2027.5|2035.1|2029.1|2031.5|2025.5|72
1707793200000|2024-02-13 03:00:00|2033.3|2027.3|2034.8|2028.8|2035.8|2029.8|2032.3|2026.3|42
1707796800000|2024-02-13 04:00:00|2034.5|2028.5|2035.3|2029.3|2035.8|2029.8|2033.8|2027.8|48
1707800400000|2024-02-13 05:00:00|2035.5|2029.5|2034|2028|2037.5|2031.5|2033.8|2027.8|34
1707804000000|2024-02-13 06:00:00|2034.3|2028.3|2032.5|2026.5|2035.8|2029.8|2030.5|2024.5|68
1707807600000|2024-02-13 07:00:00|2032.3|2026.3|2032.9|2026.9|2034|2028|2029.5|2023.5|130
1707811200000|2024-02-13 08:00:00|2032.6|2026.6|2026.6|2020.6|2032.9|2026.9|2024.1|2018.1|243
1707814800000|2024-02-13 09:00:00|2026.9|2020.9|2016.9|2010.9|2027.6|2021.6|2014.1|2008.1|298
1707818400000|2024-02-13 10:00:00|2017.1|2011.1|2021.1|2015.1|2021.4|2015.4|2016.9|2010.9|145
1707822000000|2024-02-13 11:00:00|2021.4|2015.4|2024.6|2018.6|2031.4|2025.4|2020.4|2014.4|229
1707825600000|2024-02-13 12:00:00|2024.9|2018.9|2018.9|2012.9|2025.1|2019.1|2018.4|2012.4|301
1707829200000|2024-02-13 13:00:00|2018.6|2012.6|2006.4|2000.4|2018.6|2012.6|1998.5|1992.5|369
1707832800000|2024-02-13 14:00:00|2006.1|2000.1|2004.1|1998.1|2009.1|2003.1|1999.9|1993.9|376
1707836400000|2024-02-13 15:00:00|2004.4|1998.4|2007.6|2001.6|2013.6|2007.6|2003.1|1997.1|311
1707840000000|2024-02-13 16:00:00|2007.9|2001.9|2000.1|1994.1|2010.4|2004.4|1999.1|1993.1|416
1707843600000|2024-02-13 17:00:00|1999.9|1993.9|2003.4|1997.4|2008.4|2002.4|1999.6|1993.6|95
1707847200000|2024-02-13 18:00:00|2003.1|1997.1|2005|1986.3|2005.5|1997.1|1998.1|1986.3|73
1707872400000|2024-02-14 01:00:00|2004.1|1998.1|2006|2000|2006|2000|2002|1996|55
1707876000000|2024-02-14 02:00:00|2005.8|1999.8|2012|2006|2012|2006|2005.5|1999.5|67
1707879600000|2024-02-14 03:00:00|2011.8|2005.8|2009.8|2003.8|2011.8|2005.8|2009|2003|27
1707883200000|2024-02-14 04:00:00|2009.5|2003.5|2009.3|2003.3|2009.5|2003.5|2008.8|2002.8|6
1707886800000|2024-02-14 05:00:00|2008.3|2002.3|2009.5|2003.5|2013|2007|2007|2001|75
1707890400000|2024-02-14 06:00:00|2010|2004|2005|1999|2010.5|2004.5|2003.8|1997.8|67
1707894000000|2024-02-14 07:00:00|2004.8|1998.8|2004.3|1998.3|2011.8|2005.8|1999.8|1993.8|218
1707897600000|2024-02-14 08:00:00|2004.4|1998.4|2009.9|2003.9|2010.9|2004.9|2003.1|1997.1|312
1707901200000|2024-02-14 09:00:00|2009.6|2003.6|2017.1|2011.1|2020.6|2014.6|2006.6|2000.6|440
1707904800000|2024-02-14 10:00:00|2016.9|2010.9|2015.4|2009.4|2016.9|2010.9|2011.1|2005.1|198
1707908400000|2024-02-14 11:00:00|2015.6|2009.6|2015.9|2009.9|2017.1|2011.1|2013.1|2007.1|175
1707912000000|2024-02-14 12:00:00|2016.1|2010.1|2013.9|2007.9|2016.6|2010.6|2008.3|2002.3|301
1707915600000|2024-02-14 13:00:00|2014.1|2008.1|2015.1|2009.1|2018.1|2012.1|2008.4|2002.4|388
1707919200000|2024-02-14 14:00:00|2015.4|2009.4|2028.1|2022.1|2031|2025|2014.4|2008.4|532
1707922800000|2024-02-14 15:00:00|2027.9|2021.9|2034.6|2028.6|2034.9|2028.9|2019.1|2013.1|535
1707926400000|2024-02-14 16:00:00|2034.4|2028.4|2021.4|2015.4|2034.6|2028.6|2016.6|2010.6|394
1707930000000|2024-02-14 17:00:00|2021.6|2015.6|2022.8|2016.8|2025.6|2019.6|2021.1|2015.1|79
1707933600000|2024-02-14 18:00:00|2022.6|2016.6|2032.5|2013.8|2035.9|2021.9|2022.4|2013.8|66
1707958800000|2024-02-15 01:00:00|2028.6|2022.6|2029.8|2023.8|2030.5|2024.5|2027.3|2021.3|63
1707962400000|2024-02-15 02:00:00|2029.5|2023.5|2041.5|2035.5|2046.8|2040.8|2029.5|2023.5|102
1707966000000|2024-02-15 03:00:00|2040.5|2034.5|2041|2035|2042.8|2036.8|2039.8|2033.8|31
1707969600000|2024-02-15 04:00:00|2040.8|2034.8|2041|2035|2041|2035|2040|2034|19
1707973200000|2024-02-15 05:00:00|2040.8|2034.8|2041.8|2035.8|2042.5|2036.5|2040.5|2034.5|28
1707976800000|2024-02-15 06:00:00|2042|2036|2040.5|2034.5|2043|2037|2040.5|2034.5|64
1707980400000|2024-02-15 07:00:00|2039.3|2033.3|2043.8|2037.8|2050.9|2044.9|2039|2033|192
1707984000000|2024-02-15 08:00:00|2043.9|2037.9|2050.4|2044.4|2051.6|2045.6|2042.1|2036.1|297
1707987600000|2024-02-15 09:00:00|2050.6|2044.6|2044.1|2038.1|2051.9|2045.9|2044.1|2038.1|247
1707991200000|2024-02-15 10:00:00|2044.4|2038.4|2045.4|2039.4|2047.4|2041.4|2043.4|2037.4|156
1707994800000|2024-02-15 11:00:00|2045.1|2039.1|2046.4|2040.4|2049.9|2043.9|2043.9|2037.9|199
1707998400000|2024-02-15 12:00:00|2046.1|2040.1|2049.1|2043.1|2052.6|2046.6|2043.1|2037.1|230
1708002000000|2024-02-15 13:00:00|2048.9|2042.9|2061.5|2055.5|2062|2056|2044.4|2038.4|306
1708005600000|2024-02-15 14:00:00|2061.3|2055.3|2057.5|2051.5|2061.5|2055.5|2055.3|2049.3|330
1708009200000|2024-02-15 15:00:00|2057.3|2051.3|2050|2044|2060|2054|2048.8|2042.8|244
1708012800000|2024-02-15 16:00:00|2049.8|2043.8|2046.1|2040.1|2053.1|2047.1|2043.1|2037.1|494
1708016400000|2024-02-15 17:00:00|2046.4|2040.4|2048.8|2042.8|2052.1|2046.1|2044.1|2038.1|160
1708020000000|2024-02-15 18:00:00|2048.5|2042.5|2057.5|2038.8|2057.5|2046.6|2048|2038.5|56
1708045200000|2024-02-16 01:00:00|2051.1|2045.1|2053.8|2047.8|2054|2048|2047.3|2041.3|94
1708048800000|2024-02-16 02:00:00|2053.5|2047.5|2052|2046|2053.8|2047.8|2050.9|2044.9|24
1708052400000|2024-02-16 03:00:00|2051.8|2045.8|2053|2047|2053|2047|2051|2045|33
1708056000000|2024-02-16 04:00:00|2052.8|2046.8|2047.8|2041.8|2053|2047|2047.8|2041.8|20
1708059600000|2024-02-16 05:00:00|2048|2042|2050|2044|2051.5|2045.5|2048|2042|34
1708063200000|2024-02-16 06:00:00|2050.3|2044.3|2045.3|2039.3|2050.8|2044.8|2045.3|2039.3|58
1708066800000|2024-02-16 07:00:00|2043.4|2037.4|2045.3|2039.3|2054.3|2048.3|2041.5|2035.5|209
1708070400000|2024-02-16 08:00:00|2045.5|2039.5|2048.6|2042.6|2056.4|2050.4|2045.5|2039.5|306
1708074000000|2024-02-16 09:00:00|2049.6|2043.6|2049.6|2043.6|2053.6|2047.6|2046.8|2040.8|172
1708077600000|2024-02-16 10:00:00|2049.4|2043.4|2045.9|2039.9|2049.9|2043.9|2045.1|2039.1|83
1708081200000|2024-02-16 11:00:00|2045.6|2039.6|2054.9|2048.9|2055.5|2049.5|2045.6|2039.6|174
1708084800000|2024-02-16 12:00:00|2054.6|2048.6|2055.4|2049.4|2060.1|2054.1|2053.4|2047.4|322
1708088400000|2024-02-16 13:00:00|2055.6|2049.6|2067.4|2061.4|2067.4|2061.4|2053.1|2047.1|445
1708092000000|2024-02-16 14:00:00|2067.6|2061.6|2069.4|2063.4|2071.6|2065.6|2065.9|2059.9|426
1708095600000|2024-02-16 15:00:00|2069.1|2063.1|2069.4|2063.4|2073.9|2067.9|2065.6|2059.6|475
1708099200000|2024-02-16 16:00:00|2069.1|2063.1|2063.4|2057.4|2076.1|2070.1|2062.9|2056.9|461
1708102800000|2024-02-16 17:00:00|2063.6|2057.6|2062.3|2056.3|2071.1|2065.1|2062|2056|137
1708106400000|2024-02-16 18:00:00|2062|2056|2077.5|2058.8|2077.5|2063.3|2062|2056|77
1708304400000|2024-02-19 01:00:00|2059.6|2053.6|2054.8|2048.8|2061.8|2055.8|2053.3|2047.3|911
1708308000000|2024-02-19 02:00:00|2055|2049|2050.8|2044.8|2056.5|2050.5|2044.8|2038.8|188
1708311600000|2024-02-19 03:00:00|2051|2045|2047.8|2041.8|2054.8|2048.8|2047.8|2041.8|165
1708315200000|2024-02-19 04:00:00|2047.5|2041.5|2054|2048|2054.3|2048.3|2046.8|2040.8|51
1708318800000|2024-02-19 05:00:00|2054.3|2048.3|2049.5|2043.5|2054.5|2048.5|2049.5|2043.5|122
1708322400000|2024-02-19 06:00:00|2049.3|2043.3|2050.3|2044.3|2050.5|2044.5|2035.5|2029.5|436
1708326000000|2024-02-19 07:00:00|2049.3|2043.3|2054.3|2048.3|2054.8|2048.8|2042|2036|147
1708329600000|2024-02-19 08:00:00|2054|2048|2038|2032|2054.6|2048.6|2036.8|2030.8|318
1708333200000|2024-02-19 09:00:00|2037.8|2031.8|2037.3|2031.3|2043|2037|2036.3|2030.3|204
1708336800000|2024-02-19 10:00:00|2037.5|2031.5|2042.5|2036.5|2042.8|2036.8|2037.5|2031.5|113
1708340400000|2024-02-19 11:00:00|2042.3|2036.3|2045.3|2039.3|2047|2041|2039.3|2033.3|152
1708344000000|2024-02-19 12:00:00|2045.5|2039.5|2044.5|2038.5|2051|2045|2044.5|2038.5|259
1708347600000|2024-02-19 13:00:00|2044.8|2038.8|2043.5|2037.5|2045|2039|2039|2033|367
1708351200000|2024-02-19 14:00:00|2043.3|2037.3|2041.8|2035.8|2050.8|2044.8|2041|2035|233
1708354800000|2024-02-19 15:00:00|2041.5|2035.5|2038.5|2032.5|2042.8|2036.8|2037.5|2031.5|105
1708358400000|2024-02-19 16:00:00|2038.3|2032.3|2045.5|2039.5|2047.8|2041.8|2038.3|2032.3|207
1708362000000|2024-02-19 17:00:00|2045.8|2039.8|2043.9|2037.9|2047.3|2041.3|2041.8|2035.8|57
1708365600000|2024-02-19 18:00:00|2044.1|2038.1|2048|2029.3|2048|2038.1|2040.9|2028|22
1708390800000|2024-02-20 01:00:00|2040.1|2034.1|2042.3|2036.3|2043.3|2037.3|2037.8|2031.8|97
1708394400000|2024-02-20 02:00:00|2042|2036|2039.3|2033.3|2042|2036|2039|2033|40
1708398000000|2024-02-20 03:00:00|2039.5|2033.5|2039.8|2033.8|2040.5|2034.5|2038.5|2032.5|17
1708401600000|2024-02-20 04:00:00|2040|2034|2040|2034|2041|2035|2039.5|2033.5|10
1708405200000|2024-02-20 05:00:00|2039.8|2033.8|2037.3|2031.3|2039.8|2033.8|2036.3|2030.3|41
1708408800000|2024-02-20 06:00:00|2037.5|2031.5|2044.8|2038.8|2046|2040|2036.5|2030.5|349
1708412400000|2024-02-20 07:00:00|2045|2039|2045.8|2039.8|2047|2041|2043.8|2037.8|60
1708416000000|2024-02-20 08:00:00|2046|2040|2038.9|2032.9|2046.3|2040.3|2036.6|2030.6|226
1708419600000|2024-02-20 09:00:00|2039.1|2033.1|2038.9|2032.9|2042.4|2036.4|2038.6|2032.6|179
1708423200000|2024-02-20 10:00:00|2039.1|2033.1|2039.9|2033.9|2041.6|2035.6|2038.1|2032.1|101
1708426800000|2024-02-20 11:00:00|2040.1|2034.1|2036.9|2030.9|2040.1|2034.1|2035.4|2029.4|87
1708430400000|2024-02-20 12:00:00|2036.6|2030.6|2042.3|2036.3|2044.3|2038.3|2034.4|2028.4|229
1708434000000|2024-02-20 13:00:00|2042.1|2036.1|2047.4|2041.4|2047.6|2041.6|2038.8|2032.8|495
1708437600000|2024-02-20 14:00:00|2047.6|2041.6|2042.6|2036.6|2050.6|2044.6|2041.1|2035.1|338
1708441200000|2024-02-20 15:00:00|2042.4|2036.4|2045.6|2039.6|2045.9|2039.9|2039.1|2033.1|270
1708444800000|2024-02-20 16:00:00|2045.4|2039.4|2051.1|2045.1|2054.9|2048.9|2044.6|2038.6|435
1708448400000|2024-02-20 17:00:00|2051.4|2045.4|2048|2042|2052.4|2046.4|2048|2042|151
1708452000000|2024-02-20 18:00:00|2047.9|2041.9|2063.5|2044.8|2063.8|2051.6|2047.5|2041.5|79
1708477200000|2024-02-21 01:00:00|2054.4|2048.4|2050.5|2044.5|2055.9|2049.9|2049.3|2043.3|207
1708480800000|2024-02-21 02:00:00|2050.8|2044.8|2063.8|2057.8|2064|2058|2050.8|2044.8|116
1708484400000|2024-02-21 03:00:00|2063.3|2057.3|2066.5|2060.5|2066.8|2060.8|2060.9|2054.9|204
1708488000000|2024-02-21 04:00:00|2066.3|2060.3|2066.3|2060.3|2066.8|2060.8|2065.3|2059.3|21
1708491600000|2024-02-21 05:00:00|2066.5|2060.5|2066|2060|2067.8|2061.8|2065.5|2059.5|65
1708495200000|2024-02-21 06:00:00|2066.3|2060.3|2066.5|2060.5|2067.5|2061.5|2063.8|2057.8|140
1708498800000|2024-02-21 07:00:00|2066.8|2060.8|2065.1|2059.1|2067.8|2061.8|2063.8|2057.8|127
1708502400000|2024-02-21 08:00:00|2065.9|2059.9|2063.6|2057.6|2072.8|2066.8|2063.4|2057.4|344
1708506000000|2024-02-21 09:00:00|2063.4|2057.4|2064.4|2058.4|2070.6|2064.6|2063.4|2057.4|266
1708509600000|2024-02-21 10:00:00|2064.1|2058.1|2064.4|2058.4|2067.6|2061.6|2063.4|2057.4|203
1708513200000|2024-02-21 11:00:00|2064.1|2058.1|2067.1|2061.1|2067.9|2061.9|2063.9|2057.9|51
1708516800000|2024-02-21 12:00:00|2069.4|2063.4|2075.5|2069.5|2076.8|2070.8|2066.1|2060.1|217
1708520400000|2024-02-21 13:00:00|2075.4|2069.4|2078.6|2072.6|2080.9|2074.9|2073.1|2067.1|449
1708524000000|2024-02-21 14:00:00|2078.9|2072.9|2074.9|2068.9|2082.4|2076.4|2070.1|2064.1|311
1708527600000|2024-02-21 15:00:00|2075.1|2069.1|2073.9|2067.9|2078.1|2072.1|2071.4|2065.4|312
1708531200000|2024-02-21 16:00:00|2074.1|2068.1|2080.1|2074.1|2082.6|2076.6|2068.6|2062.6|432
1708534800000|2024-02-21 17:00:00|2079.6|2073.6|2080.1|2074.1|2081.1|2075.1|2076.9|2070.9|81
1708538400000|2024-02-21 18:00:00|2080.3|2074.3|2088|2069.3|2088.8|2076.3|2079.1|2068.5|82
1708563600000|2024-02-22 01:00:00|2081.4|2075.4|2078.3|2072.3|2082.4|2076.4|2076.3|2070.3|188
1708567200000|2024-02-22 02:00:00|2078.5|2072.5|2081|2075|2081|2075|2074.6|2068.6|166
1708570800000|2024-02-22 03:00:00|2081.3|2075.3|2082|2076|2082.5|2076.5|2080.5|2074.5|68
1708574400000|2024-02-22 04:00:00|2081.3|2075.3|2081.8|2075.8|2082.3|2076.3|2081.3|2075.3|9
1708578000000|2024-02-22 05:00:00|2081.5|2075.5|2080.8|2074.8|2084.5|2078.5|2080.5|2074.5|90
1708581600000|2024-02-22 06:00:00|2081|2075|2082|2076|2083.5|2077.5|2079.8|2073.8|112
1708585200000|2024-02-22 07:00:00|2081.8|2075.8|2085.1|2079.1|2086.8|2080.8|2081.5|2075.5|93
1708588800000|2024-02-22 08:00:00|2085.4|2079.4|2080.4|2074.4|2090.3|2084.3|2080.4|2074.4|264
1708592400000|2024-02-22 09:00:00|2080.6|2074.6|2081.4|2075.4|2090.6|2084.6|2079.9|2073.9|252
1708596000000|2024-02-22 10:00:00|2081.1|2075.1|2079.4|2073.4|2081.1|2075.1|2078.6|2072.6|95
1708599600000|2024-02-22 11:00:00|2079.6|2073.6|2079.1|2073.1|2079.9|2073.9|2075.4|2069.4|126
1708603200000|2024-02-22 12:00:00|2078.9|2072.9|2080.4|2074.4|2082.4|2076.4|2076.9|2070.9|195
1708606800000|2024-02-22 13:00:00|2080.6|2074.6|2078.1|2072.1|2085.1|2079.1|2076.6|2070.6|319
1708610400000|2024-02-22 14:00:00|2078.4|2072.4|2076.9|2070.9|2080.9|2074.9|2073.9|2067.9|307
1708614000000|2024-02-22 15:00:00|2077.1|2071.1|2084.1|2078.1|2086.4|2080.4|2077.1|2071.1|319
1708617600000|2024-02-22 16:00:00|2084.4|2078.4|2091.6|2085.6|2092.6|2086.6|2080.9|2074.9|543
1708621200000|2024-02-22 17:00:00|2091.4|2085.4|2093.6|2087.6|2093.9|2087.9|2088.1|2082.1|131
1708624800000|2024-02-22 18:00:00|2093.4|2087.4|2099|2080.3|2099|2087.9|2090.9|2080.3|53
1708650000000|2024-02-23 01:00:00|2087.4|2081.4|2090.8|2084.8|2091.3|2085.3|2085.5|2079.5|156
1708653600000|2024-02-23 02:00:00|2091|2085|2091|2085|2092.5|2086.5|2089.8|2083.8|78
1708657200000|2024-02-23 03:00:00|2090.8|2084.8|2088.3|2082.3|2091.3|2085.3|2088|2082|76
1708660800000|2024-02-23 04:00:00|2088.5|2082.5|2089.8|2083.8|2090.5|2084.5|2086|2080|34
1708664400000|2024-02-23 05:00:00|2089.5|2083.5|2093|2087|2094.5|2088.5|2089.3|2083.3|84
1708668000000|2024-02-23 06:00:00|2093.3|2087.3|2090.5|2084.5|2093.5|2087.5|2090.3|2084.3|114
1708671600000|2024-02-23 07:00:00|2090.3|2084.3|2092.4|2086.4|2093.8|2087.8|2089.5|2083.5|66
1708675200000|2024-02-23 08:00:00|2091.9|2085.9|2084.6|2078.6|2091.9|2085.9|2084.1|2078.1|175
1708678800000|2024-02-23 09:00:00|2084.4|2078.4|2084.4|2078.4|2089.6|2083.6|2078.1|2072.1|247
1708682400000|2024-02-23 10:00:00|2084.1|2078.1|2081.9|2075.9|2084.9|2078.9|2076.4|2070.4|125
1708686000000|2024-02-23 11:00:00|2082.1|2076.1|2084.4|2078.4|2085.6|2079.6|2080.1|2074.1|113
1708689600000|2024-02-23 12:00:00|2084.6|2078.6|2087.6|2081.6|2087.6|2081.6|2083.4|2077.4|133
1708693200000|2024-02-23 13:00:00|2087.9|2081.9|2088.1|2082.1|2089.5|2083.5|2086.4|2080.4|264
1708696800000|2024-02-23 14:00:00|2087.9|2081.9|2088.4|2082.4|2090.8|2084.8|2082.9|2076.9|241
1708700400000|2024-02-23 15:00:00|2088.9|2082.9|2092.4|2086.4|2092.6|2086.6|2086.3|2080.3|262
1708704000000|2024-02-23 16:00:00|2092.6|2086.6|2098.4|2092.4|2099.1|2093.1|2092.4|2086.4|159
1708707600000|2024-02-23 17:00:00|2098.1|2092.1|2101.9|2095.9|2101.9|2095.9|2097.4|2091.4|73
1708711200000|2024-02-23 18:00:00|2101.6|2095.6|2108.3|2089.5|2108.3|2097.3|2099.9|2088.8|68
1708909200000|2024-02-26 01:00:00|2093.6|2087.6|2089|2083|2096|2090|2089|2083|167
1708912800000|2024-02-26 02:00:00|2089.3|2083.3|2087.3|2081.3|2089.5|2083.5|2086.3|2080.3|78
1708916400000|2024-02-26 03:00:00|2087.5|2081.5|2086.8|2080.8|2089.5|2083.5|2086.5|2080.5|38
1708920000000|2024-02-26 04:00:00|2087|2081|2087.5|2081.5|2088.9|2082.9|2086.8|2080.8|21
1708923600000|2024-02-26 05:00:00|2087.8|2081.8|2091.8|2085.8|2092|2086|2087|2081|78
1708927200000|2024-02-26 06:00:00|2091.5|2085.5|2085.8|2079.8|2093.5|2087.5|2085.5|2079.5|189
1708930800000|2024-02-26 07:00:00|2086|2080|2088.1|2082.1|2089.8|2083.8|2084.3|2078.3|93
1708934400000|2024-02-26 08:00:00|2087.9|2081.9|2089.4|2083.4|2091.9|2085.9|2084.1|2078.1|240
1708938000000|2024-02-26 09:00:00|2089.1|2083.1|2089.9|2083.9|2091.1|2085.1|2083.6|2077.6|202
1708941600000|2024-02-26 10:00:00|2090.1|2084.1|2093.4|2087.4|2094.6|2088.6|2089.1|2083.1|153
1708945200000|2024-02-26 11:00:00|2093.6|2087.6|2097.4|2091.4|2098.9|2092.9|2092.9|2086.9|319
1708948800000|2024-02-26 12:00:00|2097.6|2091.6|2096.6|2090.6|2100.9|2094.9|2093.9|2087.9|315
1708952400000|2024-02-26 13:00:00|2096.9|2090.9|2095.4|2089.4|2101.4|2095.4|2094.9|2088.9|272
1708956000000|2024-02-26 14:00:00|2095.6|2089.6|2094.6|2088.6|2099.4|2093.4|2091.6|2085.6|239
1708959600000|2024-02-26 15:00:00|2094.4|2088.4|2093.1|2087.1|2096.9|2090.9|2091.9|2085.9|235
1708963200000|2024-02-26 16:00:00|2092.9|2086.9|2101.4|2095.4|2103.3|2097.3|2087.5|2081.5|431
1708966800000|2024-02-26 17:00:00|2101.1|2095.1|2104.3|2098.3|2104.8|2098.8|2097.4|2091.4|93
1708970400000|2024-02-26 18:00:00|2103.9|2097.9|2106.3|2087.5|2106.3|2097.9|2099|2086.8|24
1708995600000|2024-02-27 01:00:00|2101.4|2095.4|2097.5|2091.5|2101.4|2095.4|2097|2091|153
1708999200000|2024-02-27 02:00:00|2097.8|2091.8|2101.3|2095.3|2101.8|2095.8|2096|2090|99
1709002800000|2024-02-27 03:00:00|2101.8|2095.8|2101.5|2095.5|2102.5|2096.5|2101.5|2095.5|21
1709006400000|2024-02-27 04:00:00|2101.8|2095.8|2103.3|2097.3|2104|2098|2101.8|2095.8|25
1709010000000|2024-02-27 05:00:00|2103|2097|2104.3|2098.3|2105.3|2099.3|2103|2097|29
1709013600000|2024-02-27 06:00:00|2104.5|2098.5|2104.8|2098.8|2107.3|2101.3|2101|2095|136
1709017200000|2024-02-27 07:00:00|2105|2099|2106.6|2100.6|2107.8|2101.8|2104.8|2098.8|53
1709020800000|2024-02-27 08:00:00|2106.9|2100.9|2108.6|2102.6|2111.9|2105.9|2106.9|2100.9|212
1709024400000|2024-02-27 09:00:00|2108.9|2102.9|2108.4|2102.4|2112.4|2106.4|2106.9|2100.9|191
1709028000000|2024-02-27 10:00:00|2108.6|2102.6|2108.1|2102.1|2109.9|2103.9|2104.9|2098.9|152
1709031600000|2024-02-27 11:00:00|2108.4|2102.4|2110.1|2104.1|2110.1|2104.1|2104.9|2098.9|146
1709035200000|2024-02-27 12:00:00|2110.4|2104.4|2105.9|2099.9|2111.9|2105.9|2105.6|2099.6|210
1709038800000|2024-02-27 13:00:00|2106.4|2100.4|2106.6|2100.6|2107.1|2101.1|2102.4|2096.4|298
1709042400000|2024-02-27 14:00:00|2106.9|2100.9|2100.6|2094.6|2106.9|2100.9|2098.4|2092.4|252
1709046000000|2024-02-27 15:00:00|2101.1|2095.1|2097.6|2091.6|2104.9|2098.9|2091.4|2085.4|287
1709049600000|2024-02-27 16:00:00|2097.9|2091.9|2093|2087|2098.9|2092.9|2089.1|2083.1|288
1709053200000|2024-02-27 17:00:00|2093.1|2087.1|2083.6|2077.6|2093.1|2087.1|2083.5|2077.5|128
1709056800000|2024-02-27 18:00:00|2083.9|2077.9|2091.8|2073|2091.8|2079.8|2082.9|2071.8|60
1709082000000|2024-02-28 01:00:00|2087.1|2081.1|2084.8|2078.8|2088.8|2082.8|2084.5|2078.5|157
1709085600000|2024-02-28 02:00:00|2085|2079|2082.3|2076.3|2085.5|2079.5|2080.8|2074.8|73
1709089200000|2024-02-28 03:00:00|2082|2076|2083.3|2077.3|2086|2080|2080.8|2074.8|99
1709092800000|2024-02-28 04:00:00|2083|2077|2081.3|2075.3|2083|2077|2081.3|2075.3|6
1709096400000|2024-02-28 05:00:00|2081|2075|2085.3|2079.3|2085.3|2079.3|2080.8|2074.8|54
1709100000000|2024-02-28 06:00:00|2085.5|2079.5|2086.3|2080.3|2088|2082|2085.3|2079.3|66
1709103600000|2024-02-28 07:00:00|2086.5|2080.5|2082.4|2076.4|2090|2084|2082|2076|139
1709107200000|2024-02-28 08:00:00|2082.3|2076.3|2080.6|2074.6|2082.5|2076.5|2072.9|2066.9|292
1709110800000|2024-02-28 09:00:00|2080.9|2074.9|2085.1|2079.1|2086.6|2080.6|2080.9|2074.9|184
1709114400000|2024-02-28 10:00:00|2085.4|2079.4|2083.9|2077.9|2087.6|2081.6|2082.6|2076.6|106
1709118000000|2024-02-28 11:00:00|2084.1|2078.1|2087.1|2081.1|2090.6|2084.6|2080.9|2074.9|194
1709121600000|2024-02-28 12:00:00|2087.4|2081.4|2078.4|2072.4|2090.9|2084.9|2077.9|2071.9|232
1709125200000|2024-02-28 13:00:00|2079.4|2073.4|2080.4|2074.4|2081.6|2075.6|2075.9|2069.9|264
1709128800000|2024-02-28 14:00:00|2080.6|2074.6|2078.6|2072.6|2081.9|2075.9|2075.9|2069.9|201
1709132400000|2024-02-28 15:00:00|2078.4|2072.4|2072.1|2066.1|2078.4|2072.4|2068.6|2062.6|194
1709136000000|2024-02-28 16:00:00|2072.4|2066.4|2087.6|2081.6|2087.9|2081.9|2072.1|2066.1|446
1709139600000|2024-02-28 17:00:00|2087.9|2081.9|2087.4|2081.4|2088.4|2082.4|2082.4|2076.4|120
1709143200000|2024-02-28 18:00:00|2088.6|2082.6|2095|2076.3|2095.3|2085.1|2087.5|2076.3|44
1709168400000|2024-02-29 01:00:00|2081.6|2075.6|2082|2076|2083|2077|2078.1|2072.1|121
1709172000000|2024-02-29 02:00:00|2082.3|2076.3|2083.5|2077.5|2085|2079|2081.8|2075.8|79
1709175600000|2024-02-29 03:00:00|2083.8|2077.8|2084.3|2078.3|2086.3|2080.3|2083.5|2077.5|34
1709179200000|2024-02-29 04:00:00|2083.8|2077.8|2084.3|2078.3|2084.5|2078.5|2083.5|2077.5|5
1709182800000|2024-02-29 05:00:00|2084.5|2078.5|2087.3|2081.3|2087.3|2081.3|2083.8|2077.8|37
1709186400000|2024-02-29 06:00:00|2087|2081|2089.8|2083.8|2093.3|2087.3|2085.8|2079.8|99
1709190000000|2024-02-29 07:00:00|2090|2084|2084.1|2078.1|2092.3|2086.3|2084|2078|115
1709193600000|2024-02-29 08:00:00|2084.4|2078.4|2082.4|2076.4|2085.1|2079.1|2076.4|2070.4|332
1709197200000|2024-02-29 09:00:00|2082.1|2076.1|2073.1|2067.1|2082.1|2076.1|2067.4|2061.4|269
1709200800000|2024-02-29 10:00:00|2073.4|2067.4|2070.9|2064.9|2075.6|2069.6|2068.1|2062.1|106
1709204400000|2024-02-29 11:00:00|2070.6|2064.6|2072.9|2066.9|2073.6|2067.6|2070.1|2064.1|91
1709208000000|2024-02-29 12:00:00|2072.6|2066.6|2072.4|2066.4|2076.6|2070.6|2071.4|2065.4|261
1709211600000|2024-02-29 13:00:00|2072.6|2066.6|2071.6|2065.6|2076.4|2070.4|2068.9|2062.9|591
1709215200000|2024-02-29 14:00:00|2071.4|2065.4|2066.4|2060.4|2073.1|2067.1|2064.6|2058.6|199
1709218800000|2024-02-29 15:00:00|2066.1|2060.1|2066.9|2060.9|2068.4|2062.4|2063.1|2057.1|246
1709222400000|2024-02-29 16:00:00|2066.6|2060.6|2059.9|2053.9|2071.1|2065.1|2059.4|2053.4|437
1709226000000|2024-02-29 17:00:00|2060.4|2054.4|2069.4|2063.4|2070.5|2063.4|2060.4|2054.4|85
1709229600000|2024-02-29 18:00:00|2069.1|2063.1|2074|2055.3|2074|2063.9|2067|2054.5|49
1709254800000|2024-03-01 01:00:00|2066.6|2060.6|2066|2060|2067.6|2061.6|2064.4|2058.4|128
1709258400000|2024-03-01 02:00:00|2066.3|2060.3|2067.5|2061.5|2068.8|2062.8|2066|2060|48
1709262000000|2024-03-01 03:00:00|2067.8|2061.8|2068.8|2062.8|2069|2063|2067.8|2061.8|25
1709265600000|2024-03-01 04:00:00|2068.5|2062.5|2068.5|2062.5|2069.5|2063.5|2068.5|2062.5|7
1709269200000|2024-03-01 05:00:00|2068.8|2062.8|2071|2065|2074.1|2068.1|2067|2061|180
1709272800000|2024-03-01 06:00:00|2071.3|2065.3|2065|2059|2071.8|2065.8|2064.8|2058.8|86
1709276400000|2024-03-01 07:00:00|2064.8|2058.8|2062.8|2056.8|2065.4|2059.4|2059.4|2053.4|87
1709280000000|2024-03-01 08:00:00|2062.5|2056.5|2048.9|2042.9|2062.5|2056.5|2046.4|2040.4|213
1709283600000|2024-03-01 09:00:00|2049.1|2043.1|2047.6|2041.6|2054.6|2048.6|2046.4|2040.4|330
1709287200000|2024-03-01 10:00:00|2047.4|2041.4|2044.6|2038.6|2049.6|2043.6|2043.4|2037.4|239
1709290800000|2024-03-01 11:00:00|2044.4|2038.4|2048.6|2042.6|2049.6|2043.6|2043.6|2037.6|121
1709294400000|2024-03-01 12:00:00|2048.9|2042.9|2055.1|2049.1|2062.9|2056.9|2048.9|2042.9|297
1709298000000|2024-03-01 13:00:00|2055.4|2049.4|2054.9|2048.9|2065.4|2059.4|2054.9|2048.9|399
1709301600000|2024-03-01 14:00:00|2054.6|2048.6|2053.1|2047.1|2056.9|2050.9|2051.4|2045.4|287
1709305200000|2024-03-01 15:00:00|2053.4|2047.4|2049.1|2043.1|2058.6|2052.6|2048.9|2042.9|308
1709308800000|2024-03-01 16:00:00|2048.9|2042.9|2037.1|2031.1|2054.4|2048.4|2036.1|2030.1|481
1709312400000|2024-03-01 17:00:00|2037.4|2031.4|2040.3|2034.3|2041.1|2035.1|2036.6|2030.6|99
1709316000000|2024-03-01 18:00:00|2040.4|2034.4|2046.3|2027.5|2048.5|2036|2038.4|2027.5|59
1709514000000|2024-03-04 01:00:00|2043.6|2037.6|2047.5|2041.5|2049|2043|2043.4|2037.4|261
1709517600000|2024-03-04 02:00:00|2047.3|2041.3|2046.3|2040.3|2049.8|2043.8|2044.5|2038.5|189
1709521200000|2024-03-04 03:00:00|2046.1|2040.1|2045|2039|2048.5|2042.5|2043.3|2037.3|101
1709524800000|2024-03-04 04:00:00|2044.8|2038.8|2044.8|2038.8|2045|2039|2043.8|2037.8|24
1709528400000|2024-03-04 05:00:00|2044.5|2038.5|2043.3|2037.3|2044.5|2038.5|2042.3|2036.3|88
1709532000000|2024-03-04 06:00:00|2043|2037|2043.5|2037.5|2045.3|2039.3|2042.3|2036.3|106
1709535600000|2024-03-04 07:00:00|2044|2038|2045.4|2039.4|2046.4|2040.4|2043|2037|70
1709539200000|2024-03-04 08:00:00|2045.1|2039.1|2046|2040|2051.4|2045.4|2044.6|2038.6|198
1709542800000|2024-03-04 09:00:00|2045.9|2039.9|2042.4|2036.4|2047.1|2041.1|2042.1|2036.1|214
1709546400000|2024-03-04 10:00:00|2042.6|2036.6|2043.6|2037.6|2045.6|2039.6|2041.9|2035.9|112
1709550000000|2024-03-04 11:00:00|2043.4|2037.4|2041.6|2035.6|2045.6|2039.6|2040.6|2034.6|114
1709553600000|2024-03-04 12:00:00|2041.4|2035.4|2040.6|2034.6|2041.4|2035.4|2036.4|2030.4|113
1709557200000|2024-03-04 13:00:00|2040.4|2034.4|2043.1|2037.1|2043.1|2037.1|2036.4|2030.4|346
1709560800000|2024-03-04 14:00:00|2043.4|2037.4|2046.1|2040.1|2050.4|2044.4|2042.1|2036.1|197
1709564400000|2024-03-04 15:00:00|2045.9|2039.9|2038.4|2032.4|2047.9|2041.9|2037.4|2031.4|176
1709568000000|2024-03-04 16:00:00|2038.6|2032.6|2058.6|2052.6|2059.3|2053.3|2035.1|2029.1|419
1709571600000|2024-03-04 17:00:00|2058.4|2052.4|2052.8|2046.8|2060.4|2054.4|2051.4|2045.4|122
1709575200000|2024-03-04 18:00:00|2052.5|2046.5|2062|2043.3|2062|2050.5|2052.5|2043.3|23
1709600400000|2024-03-05 01:00:00|2054.9|2048.9|2048.5|2042.5|2055|2049|2046.3|2040.3|89
1709604000000|2024-03-05 02:00:00|2048.3|2042.3|2044.3|2038.3|2048.3|2042.3|2043.8|2037.8|87
1709607600000|2024-03-05 03:00:00|2044.5|2038.5|2042.5|2036.5|2045|2039|2042.5|2036.5|34
1709611200000|2024-03-05 04:00:00|2042.3|2036.3|2041.3|2035.3|2042.5|2036.5|2041|2035|17
1709614800000|2024-03-05 05:00:00|2041.5|2035.5|2043.3|2037.3|2043.4|2037.4|2040.8|2034.8|71
1709618400000|2024-03-05 06:00:00|2043|2037|2039.8|2033.8|2043|2037|2039.5|2033.5|86
1709622000000|2024-03-05 07:00:00|2039.5|2033.5|2036.9|2030.9|2041.3|2035.3|2036.9|2030.9|77
1709625600000|2024-03-05 08:00:00|2037.4|2031.4|2039.9|2033.9|2046.1|2040.1|2037.4|2031.4|264
1709629200000|2024-03-05 09:00:00|2039.6|2033.6|2036.6|2030.6|2040.6|2034.6|2034.4|2028.4|246
1709632800000|2024-03-05 10:00:00|2036.9|2030.9|2045.4|2039.4|2045.9|2039.9|2036.9|2030.9|173
1709636400000|2024-03-05 11:00:00|2045.1|2039.1|2043.4|2037.4|2047.1|2041.1|2042.4|2036.4|148
1709640000000|2024-03-05 12:00:00|2043.6|2037.6|2040.4|2034.4|2044.4|2038.4|2040.4|2034.4|141
1709643600000|2024-03-05 13:00:00|2040.6|2034.6|2046|2040|2046.6|2040.6|2039.1|2033.1|227
1709647200000|2024-03-05 14:00:00|2045.9|2039.9|2042.4|2036.4|2051.6|2045.6|2041.1|2035.1|260
1709650800000|2024-03-05 15:00:00|2042.6|2036.6|2049.4|2043.4|2050.9|2044.9|2042.6|2036.6|231
1709654400000|2024-03-05 16:00:00|2049.6|2043.6|2049.1|2043.1|2053.4|2047.4|2040.4|2034.4|330
1709658000000|2024-03-05 17:00:00|2048.9|2042.9|2057.4|2051.4|2058.3|2052.3|2047.6|2041.6|100
1709661600000|2024-03-05 18:00:00|2057.1|2051.1|2063.8|2045|2067.5|2058.6|2054.4|2044.8|75
1709686800000|2024-03-06 01:00:00|2054.1|2048.1|2054|2048|2058.1|2052.1|2053.3|2047.3|150
1709690400000|2024-03-06 02:00:00|2054.3|2048.3|2059|2053|2059.3|2053.3|2054|2048|124
1709694000000|2024-03-06 03:00:00|2058.8|2052.8|2059.5|2053.5|2060.5|2054.5|2058|2052|37
1709697600000|2024-03-06 04:00:00|2059.3|2053.3|2060.5|2054.5|2060.5|2054.5|2058|2052|20
1709701200000|2024-03-06 05:00:00|2060.8|2054.8|2057.5|2051.5|2060.8|2054.8|2057.5|2051.5|56
1709704800000|2024-03-06 06:00:00|2058|2052|2055|2049|2058.8|2052.8|2054.5|2048.5|40
1709708400000|2024-03-06 07:00:00|2055.3|2049.3|2050.3|2044.3|2060.4|2054.4|2048.8|2042.8|157
1709712000000|2024-03-06 08:00:00|2053.4|2047.4|2062.4|2056.4|2064.4|2058.4|2050.4|2044.4|189
1709715600000|2024-03-06 09:00:00|2062.1|2056.1|2069.9|2063.9|2072.4|2066.4|2060.9|2054.9|305
1709719200000|2024-03-06 10:00:00|2069.6|2063.6|2066.1|2060.1|2069.6|2063.6|2064.1|2058.1|112
1709722800000|2024-03-06 11:00:00|2065.9|2059.9|2066.4|2060.4|2069.9|2063.9|2064.4|2058.4|206
1709726400000|2024-03-06 12:00:00|2066.1|2060.1|2070.1|2064.1|2070.1|2064.1|2064.4|2058.4|184
1709730000000|2024-03-06 13:00:00|2069.9|2063.9|2069.9|2063.9|2071.9|2065.9|2066.9|2060.9|309
1709733600000|2024-03-06 14:00:00|2070|2064|2073.4|2067.4|2079.6|2073.6|2070|2064|379
1709737200000|2024-03-06 15:00:00|2073.1|2067.1|2073.6|2067.6|2074.4|2068.4|2067.1|2061.1|228
1709740800000|2024-03-06 16:00:00|2073.4|2067.4|2067.5|2061.5|2075.4|2069.4|2066.1|2060.1|428
1709744400000|2024-03-06 17:00:00|2067.6|2061.6|2067.3|2061.3|2071.9|2065.9|2067|2061|53
1709748000000|2024-03-06 18:00:00|2067.1|2061.1|2077|2058.3|2080|2068.4|2067.1|2058.3|42
1709773200000|2024-03-07 01:00:00|2071.4|2065.4|2079|2073|2081.5|2075.5|2070.6|2064.6|144
1709776800000|2024-03-07 02:00:00|2079.3|2073.3|2081|2075|2082.3|2076.3|2077.5|2071.5|109
1709780400000|2024-03-07 03:00:00|2081.3|2075.3|2083|2077|2083.5|2077.5|2081|2075|110
1709784000000|2024-03-07 04:00:00|2083.3|2077.3|2088|2082|2089.1|2083.1|2083.3|2077.3|56
1709787600000|2024-03-07 05:00:00|2087.8|2081.8|2083.5|2077.5|2088.3|2082.3|2083.5|2077.5|165
1709791200000|2024-03-07 06:00:00|2083.8|2077.8|2083.8|2077.8|2085|2079|2081.5|2075.5|109
1709794800000|2024-03-07 07:00:00|2083.5|2077.5|2090.4|2084.4|2090.4|2084.4|2083.5|2077.5|116
1709798400000|2024-03-07 08:00:00|2090.1|2084.1|2091.6|2085.6|2100.6|2094.6|2089.8|2083.8|271
1709802000000|2024-03-07 09:00:00|2091.9|2085.9|2104.1|2098.1|2106.6|2100.6|2091.9|2085.9|282
1709805600000|2024-03-07 10:00:00|2103.9|2097.9|2103.4|2097.4|2106.1|2100.1|2099.6|2093.6|178
1709809200000|2024-03-07 11:00:00|2103.1|2097.1|2099.9|2093.9|2103.9|2097.9|2098.6|2092.6|130
1709812800000|2024-03-07 12:00:00|2099.6|2093.6|2098.1|2092.1|2100.9|2094.9|2095.6|2089.6|202
1709816400000|2024-03-07 13:00:00|2098.4|2092.4|2091.6|2085.6|2099.8|2093.8|2091.1|2085.1|443
1709820000000|2024-03-07 14:00:00|2091.4|2085.4|2092.9|2086.9|2098.1|2092.1|2088.9|2082.9|289
1709823600000|2024-03-07 15:00:00|2093.1|2087.1|2103.4|2097.4|2104.1|2098.1|2093.1|2087.1|305
1709827200000|2024-03-07 16:00:00|2103.1|2097.1|2111.4|2105.4|2112.6|2106.6|2101.6|2095.6|348
1709830800000|2024-03-07 17:00:00|2111.6|2105.6|2112.3|2106.3|2112.6|2106.6|2109.9|2103.9|96
1709834400000|2024-03-07 18:00:00|2112.1|2106.1|2117.8|2099|2118.5|2106.5|2110.9|2099|36
1709859600000|2024-03-08 01:00:00|2114.9|2108.9|2113.3|2107.3|2118.3|2112.3|2112|2106|179
1709863200000|2024-03-08 02:00:00|2113|2107|2115.3|2109.3|2116.5|2110.5|2112.8|2106.8|120
1709866800000|2024-03-08 03:00:00|2115.5|2109.5|2114.8|2108.8|2118|2112|2114|2108|77
1709870400000|2024-03-08 04:00:00|2115|2109|2115.8|2109.8|2116|2110|2114.3|2108.3|16
1709874000000|2024-03-08 05:00:00|2115.5|2109.5|2116.8|2110.8|2117|2111|2112.8|2106.8|126
1709877600000|2024-03-08 06:00:00|2117|2111|2123.3|2117.3|2127.6|2121.6|2116.8|2110.8|283
1709881200000|2024-03-08 07:00:00|2123.8|2117.8|2118.1|2112.1|2124.3|2118.3|2115.3|2109.3|148
1709884800000|2024-03-08 08:00:00|2123.4|2117.4|2132.9|2126.9|2140.4|2134.4|2123.1|2117.1|514
1709888400000|2024-03-08 09:00:00|2133.4|2127.4|2142.1|2136.1|2142.4|2136.4|2133.4|2127.4|219
1709892000000|2024-03-08 10:00:00|2141.9|2135.9|2140.4|2134.4|2142.4|2136.4|2135.6|2129.6|191
1709895600000|2024-03-08 11:00:00|2140.6|2134.6|2136.9|2130.9|2142.4|2136.4|2136.6|2130.6|184
1709899200000|2024-03-08 12:00:00|2136.6|2130.6|2131.1|2125.1|2136.6|2130.6|2129.8|2123.8|313
1709902800000|2024-03-08 13:00:00|2130.9|2124.9|2132.1|2126.1|2134.4|2128.4|2116|2110|697
1709906400000|2024-03-08 14:00:00|2131.9|2125.9|2120.4|2114.4|2131.9|2125.9|2108.1|2102.1|525
1709910000000|2024-03-08 15:00:00|2120.1|2114.1|2122.1|2116.1|2123.4|2117.4|2115.1|2109.1|282
1709913600000|2024-03-08 16:00:00|2122.4|2116.4|2108.1|2102.1|2122.4|2116.4|2104.4|2098.4|552
1709917200000|2024-03-08 17:00:00|2107.9|2101.9|2104.3|2098.3|2110.6|2104.6|2103.6|2097.6|101
1709920800000|2024-03-08 18:00:00|2104|2098|2109.8|2091|2110.3|2098.5|2099.6|2091|61
1710118800000|2024-03-11 01:00:00|2106.9|2100.9|2112.5|2106.5|2113.5|2107.5|2103.3|2097.3|221
1710122400000|2024-03-11 02:00:00|2112.3|2106.3|2110.5|2104.5|2113.8|2107.8|2109.8|2103.8|98
1710126000000|2024-03-11 03:00:00|2110.3|2104.3|2115.3|2109.3|2117|2111|2110|2104|60
1710129600000|2024-03-11 04:00:00|2115|2109|2115.8|2109.8|2116|2110|2115|2109|5
1710133200000|2024-03-11 05:00:00|2115.5|2109.5|2119|2113|2119.8|2113.8|2115.3|2109.3|77
1710136800000|2024-03-11 06:00:00|2118.8|2112.8|2111.8|2105.8|2119|2113|2111.5|2105.5|102
1710140400000|2024-03-11 07:00:00|2112|2106|2114.3|2108.3|2115|2109|2105.3|2099.3|158
1710144000000|2024-03-11 08:00:00|2114.4|2108.4|2118.1|2112.1|2122.5|2116.5|2110.5|2104.5|376
1710147600000|2024-03-11 09:00:00|2117.9|2111.9|2120.4|2114.4|2120.6|2114.6|2113.4|2107.4|229
1710151200000|2024-03-11 10:00:00|2120.6|2114.6|2123.1|2117.1|2127.9|2121.9|2119.9|2113.9|211
1710154800000|2024-03-11 11:00:00|2123.4|2117.4|2120.6|2114.6|2125.6|2119.6|2118.9|2112.9|141
1710158400000|2024-03-11 12:00:00|2120.4|2114.4|2127.5|2121.5|2128.9|2122.9|2119.4|2113.4|246
1710162000000|2024-03-11 13:00:00|2127.6|2121.6|2135.6|2129.6|2136.9|2130.9|2127.1|2121.1|438
1710165600000|2024-03-11 14:00:00|2135.9|2129.9|2144.4|2138.4|2144.6|2138.6|2134.4|2128.4|267
1710169200000|2024-03-11 15:00:00|2144.6|2138.6|2144.1|2138.1|2146.6|2140.6|2140.4|2134.4|302
1710172800000|2024-03-11 16:00:00|2143.9|2137.9|2126.6|2120.6|2148.6|2142.6|2123.1|2114.3|470
1710176400000|2024-03-11 17:00:00|2126.4|2120.4|2125.9|2119.9|2130.6|2124.6|2125.3|2119.3|123
1710180000000|2024-03-11 18:00:00|2126.1|2120.1|2131.3|2112.5|2133.5|2121.6|2124.3|2112.5|47
1710205200000|2024-03-12 01:00:00|2126.1|2120.1|2123.6|2117.6|2129.8|2123.8|2121.5|2115.5|222
1710208800000|2024-03-12 02:00:00|2123.8|2117.8|2127.5|2121.5|2129.3|2123.3|2123|2117|175
1710212400000|2024-03-12 03:00:00|2127.3|2121.3|2129.3|2123.3|2130|2124|2123.8|2117.8|94
1710216000000|2024-03-12 04:00:00|2129|2123|2128.8|2122.8|2129|2123|2128.5|2122.5|9
1710219600000|2024-03-12 05:00:00|2128.5|2122.5|2128.5|2122.5|2129|2123|2126.8|2120.8|27
1710223200000|2024-03-12 06:00:00|2128.3|2122.3|2128|2122|2129.5|2123.5|2125.8|2119.8|93
1710226800000|2024-03-12 07:00:00|2127.8|2121.8|2136.1|2130.1|2140.3|2134.3|2127.8|2121.8|165
1710230400000|2024-03-12 08:00:00|2137.9|2131.9|2140.6|2134.6|2146.1|2140.1|2135.9|2129.9|364
1710234000000|2024-03-12 09:00:00|2140.9|2134.9|2141.9|2135.9|2146.6|2140.6|2140.1|2134.1|174
1710237600000|2024-03-12 10:00:00|2142.1|2136.1|2145.4|2139.4|2145.9|2139.9|2140.9|2134.9|117
1710241200000|2024-03-12 11:00:00|2145.1|2139.1|2143.6|2137.6|2145.9|2139.9|2141.9|2135.9|157
1710244800000|2024-03-12 12:00:00|2143.9|2137.9|2145.1|2139.1|2147.6|2141.6|2141.1|2135.1|295
1710248400000|2024-03-12 13:00:00|2145.4|2139.4|2137.6|2131.6|2147.5|2141.5|2130.6|2124.6|573
1710252000000|2024-03-12 14:00:00|2138.1|2132.1|2140.9|2134.9|2145.4|2139.4|2129.8|2123.8|443
1710255600000|2024-03-12 15:00:00|2140.6|2134.6|2142.9|2136.9|2145.6|2139.6|2137.4|2131.4|298
1710259200000|2024-03-12 16:00:00|2143.1|2137.1|2146.3|2140.3|2147.9|2141.9|2139.4|2133.4|456
1710262800000|2024-03-12 17:00:00|2146.4|2140.4|2149.5|2143.5|2149.6|2143.6|2145.1|2139.1|99
1710266400000|2024-03-12 18:00:00|2149.1|2143.1|2155.8|2137|2156.5|2144.5|2148.6|2136.5|52
1710291600000|2024-03-13 01:00:00|2144.4|2138.4|2141.3|2135.3|2147.5|2141.5|2140.3|2134.3|221
1710295200000|2024-03-13 02:00:00|2141.5|2135.5|2146.1|2140.1|2146.3|2140.3|2140.8|2134.8|156
1710298800000|2024-03-13 03:00:00|2146|2140|2148|2142|2148.3|2142.3|2145.3|2139.3|62
1710302400000|2024-03-13 04:00:00|2147.8|2141.8|2147.5|2141.5|2148|2142|2146.8|2140.8|17
1710306000000|2024-03-13 05:00:00|2146.8|2140.8|2149.5|2143.5|2149.8|2143.8|2146.5|2140.5|112
1710309600000|2024-03-13 06:00:00|2149.8|2143.8|2151|2145|2151.5|2145.5|2149.3|2143.3|64
1710313200000|2024-03-13 07:00:00|2151.3|2145.3|2150.4|2144.4|2152.8|2146.8|2148.5|2142.5|97
1710316800000|2024-03-13 08:00:00|2150.6|2144.6|2160.6|2154.6|2161.6|2155.6|2150.6|2144.6|237
1710320400000|2024-03-13 09:00:00|2160.9|2154.9|2162.4|2156.4|2162.6|2156.6|2160.1|2154.1|148
1710324000000|2024-03-13 10:00:00|2162.6|2156.6|2163.9|2157.9|2164.6|2158.6|2161.1|2155.1|124
1710327600000|2024-03-13 11:00:00|2163.6|2157.6|2161.4|2155.4|2166.1|2160.1|2161.4|2155.4|185
1710331200000|2024-03-13 12:00:00|2160.6|2154.6|2164|2158|2166.1|2160.1|2159|2153|343
1710334800000|2024-03-13 13:00:00|2163.4|2157.4|2162.9|2156.9|2165|2159|2156.4|2150.4|535
1710338400000|2024-03-13 14:00:00|2163.1|2157.1|2168.9|2162.9|2169.6|2163.6|2162.4|2156.4|246
1710342000000|2024-03-13 15:00:00|2168.6|2162.6|2165.4|2159.4|2168.9|2162.9|2161.4|2155.4|215
1710345600000|2024-03-13 16:00:00|2165.6|2159.6|2171.8|2165.8|2173.8|2167.8|2164.4|2158.4|303
1710349200000|2024-03-13 17:00:00|2171.5|2165.5|2171.1|2165.1|2174.6|2168.6|2170.8|2164.8|121
1710352800000|2024-03-13 18:00:00|2170.9|2164.9|2175.5|2156.8|2175.5|2164.9|2167|2156.8|35
1710378000000|2024-03-14 01:00:00|2168.4|2162.4|2172|2166|2172.5|2166.5|2167.5|2161.5|197
1710381600000|2024-03-14 02:00:00|2172.3|2166.3|2172.5|2166.5|2173.5|2167.5|2171|2165|102
1710385200000|2024-03-14 03:00:00|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2170.5|2164.5|52
1710388800000|2024-03-14 04:00:00|2171.8|2165.8|2171.3|2165.3|2172.3|2166.3|2171|2165|16
1710392400000|2024-03-14 05:00:00|2171.5|2165.5|2162|2156|2171.5|2165.5|2159|2153|352
1710396000000|2024-03-14 06:00:00|2162.3|2156.3|2164.5|2158.5|2165.5|2159.5|2156.3|2150.3|280
1710399600000|2024-03-14 07:00:00|2164.8|2158.8|2169.4|2163.4|2169.4|2163.4|2164.8|2158.8|94
1710403200000|2024-03-14 08:00:00|2169.6|2163.6|2165.1|2159.1|2172.6|2166.6|2164.9|2158.9|182
1710406800000|2024-03-14 09:00:00|2165.4|2159.4|2171.9|2165.9|2172.4|2166.4|2164.9|2158.9|126
1710410400000|2024-03-14 10:00:00|2172.1|2166.1|2168.6|2162.6|2172.4|2166.4|2168.1|2162.1|115
1710414000000|2024-03-14 11:00:00|2168.4|2162.4|2160.1|2154.1|2168.4|2162.4|2157.6|2151.6|210
1710417600000|2024-03-14 12:00:00|2160.4|2154.4|2148.9|2142.9|2161.8|2155.8|2146.6|2140.6|452
1710421200000|2024-03-14 13:00:00|2149.1|2143.1|2148.9|2142.9|2150.9|2144.9|2144.1|2138.1|406
1710424800000|2024-03-14 14:00:00|2148.6|2142.6|2148.1|2142.1|2153.4|2147.4|2144.9|2138.9|257
1710428400000|2024-03-14 15:00:00|2147.9|2141.9|2151.1|2145.1|2152.1|2146.1|2146.4|2140.4|268
1710432000000|2024-03-14 16:00:00|2150.9|2144.9|2160.3|2154.3|2163.4|2157.4|2149.9|2143.9|392
1710435600000|2024-03-14 17:00:00|2160.1|2154.1|2156.9|2150.9|2160.8|2154.8|2156.3|2150.3|79
1710439200000|2024-03-14 18:00:00|2157|2151|2163|2144.3|2164|2151.5|2156.6|2143.8|22
1710464400000|2024-03-15 01:00:00|2156.6|2150.6|2158.8|2152.8|2160|2154|2154.8|2148.8|148
1710468000000|2024-03-15 02:00:00|2159|2153|2160|2154|2161.8|2155.8|2156|2150|114
1710471600000|2024-03-15 03:00:00|2160.3|2154.3|2159.5|2153.5|2160.5|2154.5|2159.3|2153.3|22
1710475200000|2024-03-15 04:00:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159|2153|24
1710478800000|2024-03-15 05:00:00|2159.8|2153.8|2158.5|2152.5|2160|2154|2154.8|2148.8|128
1710482400000|2024-03-15 06:00:00|2158.3|2152.3|2155.3|2149.3|2158.8|2152.8|2150.5|2144.5|174
1710486000000|2024-03-15 07:00:00|2155|2149|2152.1|2146.1|2155.3|2149.3|2148.3|2142.3|139
1710489600000|2024-03-15 08:00:00|2152.4|2146.4|2141.1|2135.1|2156.1|2150.1|2138.5|2132.5|473
1710493200000|2024-03-15 09:00:00|2141.4|2135.4|2135.1|2129.1|2143.6|2137.6|2128.9|2122.9|320
1710496800000|2024-03-15 10:00:00|2134.9|2128.9|2135.9|2129.9|2137.4|2131.4|2133.4|2127.4|111
1710500400000|2024-03-15 11:00:00|2136.1|2130.1|2126.4|2120.4|2139.6|2133.6|2124.9|2118.9|356
1710504000000|2024-03-15 12:00:00|2126.1|2120.1|2123.4|2117.4|2127.6|2121.6|2121.9|2115.9|494
1710507600000|2024-03-15 13:00:00|2123.6|2117.6|2121.6|2115.6|2126.1|2120.1|2114.1|2108.1|589
1710511200000|2024-03-15 14:00:00|2121.4|2115.4|2124.9|2118.9|2128.1|2122.1|2118.9|2112.9|309
1710514800000|2024-03-15 15:00:00|2124.6|2118.6|2121.9|2115.9|2126.6|2120.6|2119.6|2113.6|273
1710518400000|2024-03-15 16:00:00|2122.1|2116.1|2132.1|2126.1|2133.3|2127.3|2122.1|2116.1|315
1710522000000|2024-03-15 17:00:00|2131.9|2125.9|2130.6|2124.6|2133.4|2127.4|2129|2123|84
1710525600000|2024-03-15 18:00:00|2130.4|2124.4|2139.5|2120.8|2140|2128|2129.5|2119.5|54
1710723600000|2024-03-18 01:00:00|2122|2116|2132.3|2126.3|2132.8|2126.8|2120|2114|181
1710727200000|2024-03-18 02:00:00|2132.5|2126.5|2121.5|2115.5|2132.5|2126.5|2120.8|2114.8|137
1710730800000|2024-03-18 03:00:00|2121.3|2115.3|2116|2110|2121.3|2115.3|2115|2109|101
1710734400000|2024-03-18 04:00:00|2115.8|2109.8|2116.5|2110.5|2116.5|2110.5|2114.3|2108.3|29
1710738000000|2024-03-18 05:00:00|2116.3|2110.3|2120.3|2114.3|2120.5|2114.5|2114.5|2108.5|98
1710741600000|2024-03-18 06:00:00|2120|2114|2116.5|2110.5|2120.5|2114.5|2116.5|2110.5|64
1710745200000|2024-03-18 07:00:00|2116.8|2110.8|2114.1|2108.1|2119|2113|2114.1|2108.1|81
1710748800000|2024-03-18 08:00:00|2113.9|2107.9|2114.4|2108.4|2116.8|2110.8|2108.9|2102.9|343
1710752400000|2024-03-18 09:00:00|2114.1|2108.1|2121.6|2115.6|2121.6|2115.6|2112.5|2106.5|267
1710756000000|2024-03-18 10:00:00|2121.9|2115.9|2124.6|2118.6|2126.1|2120.1|2120.9|2114.9|116
1710759600000|2024-03-18 11:00:00|2124.9|2118.9|2129.1|2123.1|2131.9|2125.9|2124.6|2118.6|135
1710763200000|2024-03-18 12:00:00|2127.6|2121.6|2125.9|2119.9|2133.4|2127.4|2124.3|2118.3|266
1710766800000|2024-03-18 13:00:00|2125.6|2119.6|2119.9|2113.9|2138.6|2132.6|2119.4|2113.4|437
1710770400000|2024-03-18 14:00:00|2119.6|2113.6|2108.1|2102.1|2120.5|2114.5|2093.9|2087.9|847
1710774000000|2024-03-18 15:00:00|2108.4|2102.4|2109.9|2103.9|2114.1|2108.1|2102.6|2096.6|392
1710777600000|2024-03-18 16:00:00|2109.4|2103.4|2091.9|2085.9|2109.4|2103.4|2088.6|2082.6|538
1710781200000|2024-03-18 17:00:00|2092.1|2086.1|2094.4|2088.4|2094.5|2088.5|2089.3|2083.3|135
1710784800000|2024-03-18 18:00:00|2094.6|2088.6|2098|2079.3|2099.8|2089.8|2090.8|2079.3|73
1710810000000|2024-03-19 01:00:00|2096.1|2090.1|2099.3|2093.3|2101.5|2095.5|2094.5|2088.5|303
1710813600000|2024-03-19 02:00:00|2099.5|2093.5|2093|2087|2100.3|2094.3|2092.8|2086.8|115
1710817200000|2024-03-19 03:00:00|2093.3|2087.3|2089.8|2083.8|2096.3|2090.3|2089.5|2083.5|84
1710820800000|2024-03-19 04:00:00|2090|2084|2088.3|2082.3|2090|2084|2086.5|2080.5|62
1710824400000|2024-03-19 05:00:00|2088.5|2082.5|2089.5|2083.5|2090.3|2084.3|2085.5|2079.5|191
1710828000000|2024-03-19 06:00:00|2089.8|2083.8|2087.3|2081.3|2090.3|2084.3|2086.3|2080.3|135
1710831600000|2024-03-19 07:00:00|2087.5|2081.5|2085.1|2079.1|2090|2084|2084.1|2078.1|179
1710835200000|2024-03-19 08:00:00|2085.3|2079.3|2091.4|2085.4|2091.4|2085.4|2084.9|2078.9|211
1710838800000|2024-03-19 09:00:00|2091.1|2085.1|2087.6|2081.6|2093.6|2087.6|2085.5|2079.5|281
1710842400000|2024-03-19 10:00:00|2087.4|2081.4|2081.4|2075.4|2090.6|2084.6|2081.1|2075.1|159
1710846000000|2024-03-19 11:00:00|2081.6|2075.6|2082.9|2076.9|2085.4|2079.4|2076.9|2070.9|195
1710849600000|2024-03-19 12:00:00|2083.1|2077.1|2089.9|2083.9|2093.1|2087.1|2082.4|2076.4|252
1710853200000|2024-03-19 13:00:00|2090.1|2084.1|2095.1|2089.1|2100.9|2094.9|2090.1|2084.1|401
1710856800000|2024-03-19 14:00:00|2094.6|2088.6|2098.4|2092.4|2099.1|2093.1|2089.6|2083.6|249
1710860400000|2024-03-19 15:00:00|2098.6|2092.6|2108.1|2102.1|2108.6|2102.6|2098.4|2092.4|350
1710864000000|2024-03-19 16:00:00|2108.4|2102.4|2096.9|2090.9|2109.9|2103.9|2094.4|2088.4|502
1710867600000|2024-03-19 17:00:00|2096.6|2090.6|2095.3|2089.3|2098.1|2092.1|2094|2088|86
1710871200000|2024-03-19 18:00:00|2095.5|2089.5|2105.3|2086.5|2105.3|2093.9|2095|2086.5|49
1710896400000|2024-03-20 01:00:00|2098.9|2092.9|2101|2095|2102.5|2096.5|2095.5|2089.5|150
1710900000000|2024-03-20 02:00:00|2101.3|2095.3|2104.5|2098.5|2107|2101|2100.8|2094.8|171
1710903600000|2024-03-20 03:00:00|2104.8|2098.8|2098.8|2092.8|2104.8|2098.8|2098.5|2092.5|97
1710907200000|2024-03-20 04:00:00|2099|2093|2095.3|2089.3|2099|2093|2094.5|2088.5|43
1710910800000|2024-03-20 05:00:00|2095|2089|2090.5|2084.5|2096.3|2090.3|2090|2084|130
1710914400000|2024-03-20 06:00:00|2090.3|2084.3|2088|2082|2091.3|2085.3|2086|2080|156
1710918000000|2024-03-20 07:00:00|2087.8|2081.8|2095.5|2089.5|2095.5|2089.5|2084.5|2078.5|172
1710921600000|2024-03-20 08:00:00|2095.8|2089.8|2086.1|2080.1|2095.8|2089.8|2083.4|2077.4|248
1710925200000|2024-03-20 09:00:00|2085.9|2079.9|2071.4|2065.4|2086.1|2080.1|2066.1|2060.1|433
1710928800000|2024-03-20 10:00:00|2071.1|2065.1|2070.1|2064.1|2075.4|2069.4|2069.6|2063.6|234
1710932400000|2024-03-20 11:00:00|2070.4|2064.4|2070.4|2064.4|2075.1|2069.1|2069.6|2063.6|245
1710936000000|2024-03-20 12:00:00|2070.1|2064.1|2073.4|2067.4|2074.4|2068.4|2066.4|2060.4|332
1710939600000|2024-03-20 13:00:00|2073.6|2067.6|2085.1|2079.1|2088.9|2082.9|2073.1|2067.1|567
1710943200000|2024-03-20 14:00:00|2084.9|2078.9|2076.4|2070.4|2087.9|2081.9|2075.1|2069.1|327
1710946800000|2024-03-20 15:00:00|2075.9|2069.9|2071.9|2065.9|2077.6|2071.6|2071.1|2065.1|276
1710950400000|2024-03-20 16:00:00|2071.6|2065.6|2067.4|2061.4|2073.1|2067.1|2065.8|2059.8|338
1710954000000|2024-03-20 17:00:00|2067.1|2061.1|2067.8|2061.8|2070.5|2064.5|2066.8|2060.8|111
1710957600000|2024-03-20 18:00:00|2068|2062|2080.8|2062|2080.8|2066.8|2068|2060.5|93
1710982800000|2024-03-21 01:00:00|2076.6|2070.6|2084.5|2078.5|2084.8|2078.8|2075.8|2069.8|165
1710986400000|2024-03-21 02:00:00|2084.8|2078.8|2084.3|2078.3|2085.8|2079.8|2082.8|2076.8|109
1710990000000|2024-03-21 03:00:00|2084.5|2078.5|2084.3|2078.3|2085|2079|2079.8|2073.8|87
1710993600000|2024-03-21 04:00:00|2084|2078|2081.3|2075.3|2084|2078|2080.8|2074.8|43
1710997200000|2024-03-21 05:00:00|2081.5|2075.5|2082.5|2076.5|2085.3|2079.3|2078.5|2072.5|116
1711000800000|2024-03-21 06:00:00|2082.3|2076.3|2077.3|2071.3|2082.3|2076.3|2073|2067|184
1711004400000|2024-03-21 07:00:00|2077|2071|2074.5|2068.5|2079|2073|2072.4|2066.4|157
1711008000000|2024-03-21 08:00:00|2074.9|2068.9|2064.6|2058.6|2079.1|2073.1|2063.3|2057.3|400
1711011600000|2024-03-21 09:00:00|2064.1|2058.1|2070.6|2064.6|2076.6|2070.6|2064.1|2058.1|316
1711015200000|2024-03-21 10:00:00|2070.9|2064.9|2064.6|2058.6|2072.1|2066.1|2064.1|2058.1|208
1711018800000|2024-03-21 11:00:00|2064.4|2058.4|2065.1|2059.1|2067.6|2061.6|2063.4|2057.4|206
1711022400000|2024-03-21 12:00:00|2065.4|2059.4|2076.6|2070.6|2076.6|2070.6|2063.4|2057.4|329
1711026000000|2024-03-21 13:00:00|2076.9|2070.9|2066.1|2060.1|2078.9|2072.9|2065.9|2059.9|493
1711029600000|2024-03-21 14:00:00|2066.6|2060.6|2059.6|2053.6|2066.6|2060.6|2058.4|2052.4|305
1711033200000|2024-03-21 15:00:00|2059.4|2053.4|2054.6|2048.6|2059.9|2053.9|2053.1|2047.1|180
1711036800000|2024-03-21 16:00:00|2054.4|2048.4|2052.3|2046.3|2060.4|2054.4|2051.9|2045.9|387
1711040400000|2024-03-21 17:00:00|2052.4|2046.4|2058.8|2052.8|2058.8|2052.8|2051.9|2045.9|102
1711044000000|2024-03-21 18:00:00|2058.5|2052.5|2065.3|2046.5|2065.8|2055.4|2058.5|2046.5|42
1711069200000|2024-03-22 01:00:00|2059.9|2053.9|2059|2053|2068.6|2062.6|2058.8|2052.8|220
1711072800000|2024-03-22 02:00:00|2059.3|2053.3|2054.8|2048.8|2062.3|2056.3|2053.5|2047.5|140
1711076400000|2024-03-22 03:00:00|2055|2049|2056.8|2050.8|2059.8|2053.8|2054.8|2048.8|75
1711080000000|2024-03-22 04:00:00|2057|2051|2058|2052|2060.8|2054.8|2057|2051|30
1711083600000|2024-03-22 05:00:00|2058.3|2052.3|2054.5|2048.5|2059.5|2053.5|2054.3|2048.3|75
1711087200000|2024-03-22 06:00:00|2054.3|2048.3|2050.8|2044.8|2057.8|2051.8|2050.3|2044.3|118
1711090800000|2024-03-22 07:00:00|2051|2045|2055.6|2049.6|2056.5|2050.5|2050.3|2044.3|112
1711094400000|2024-03-22 08:00:00|2055.4|2049.4|2043.1|2037.1|2055.4|2049.4|2041.1|2035.1|386
1711098000000|2024-03-22 09:00:00|2043.4|2037.4|2042.4|2036.4|2050.8|2044.8|2042.1|2036.1|344
1711101600000|2024-03-22 10:00:00|2042.6|2036.6|2041.1|2035.1|2047.4|2041.4|2041.1|2035.1|250
1711105200000|2024-03-22 11:00:00|2041.4|2035.4|2038.4|2032.4|2042.6|2036.6|2038.1|2032.1|169
1711108800000|2024-03-22 12:00:00|2038.9|2032.9|2038.4|2032.4|2039.6|2033.6|2035.4|2029.4|284
1711112400000|2024-03-22 13:00:00|2038.6|2032.6|2042.4|2036.4|2043.4|2037.4|2036.1|2030.1|576
1711116000000|2024-03-22 14:00:00|2042.6|2036.6|2043.4|2037.4|2043.4|2037.4|2037.4|2031.4|227
1711119600000|2024-03-22 15:00:00|2043.6|2037.6|2049.9|2043.9|2051.4|2045.4|2040.1|2034.1|339
1711123200000|2024-03-22 16:00:00|2049.6|2043.6|2039.4|2033.4|2049.9|2043.9|2038.6|2032.6|420
1711126800000|2024-03-22 17:00:00|2039.6|2033.6|2037.9|2031.9|2041.8|2035.8|2036.5|2030.5|103
1711130400000|2024-03-22 18:00:00|2037.6|2031.6|2044.8|2026|2045.3|2031.8|2036.6|2025.3|30
1711328400000|2024-03-25 01:00:00|2040.5|2034.5|2047.8|2041.8|2054.3|2048.3|2038.6|2032.6|626
1711332000000|2024-03-25 02:00:00|2048|2042|2049.3|2043.3|2052.8|2046.8|2047.5|2041.5|317
1711335600000|2024-03-25 03:00:00|2049|2043|2044.3|2038.3|2049.5|2043.5|2044|2038|159
1711339200000|2024-03-25 04:00:00|2044.5|2038.5|2044.8|2038.8|2045|2039|2044|2038|9
1711342800000|2024-03-25 05:00:00|2044.5|2038.5|2043.3|2037.3|2047|2041|2043|2037|99
1711346400000|2024-03-25 06:00:00|2043.5|2037.5|2040.8|2034.8|2044|2038|2040|2034|55
1711350000000|2024-03-25 07:00:00|2040.5|2034.5|2041.1|2035.1|2042.3|2036.3|2038.3|2032.3|101
1711353600000|2024-03-25 08:00:00|2040.9|2034.9|2036.4|2030.4|2041.4|2035.4|2035.6|2029.6|305
1711357200000|2024-03-25 09:00:00|2036.6|2030.6|2038.6|2032.6|2043.5|2037.5|2035.6|2029.6|293
1711360800000|2024-03-25 10:00:00|2038.4|2032.4|2029.4|2023.4|2038.6|2032.6|2029.4|2023.4|176
1711364400000|2024-03-25 11:00:00|2029.6|2023.6|2030.4|2024.4|2034.1|2028.1|2028.6|2022.6|218
1711368000000|2024-03-25 12:00:00|2030.6|2024.6|2031.4|2025.4|2036.1|2030.1|2030.4|2024.4|235
1711371600000|2024-03-25 13:00:00|2031.6|2025.6|2031.1|2025.1|2035.9|2029.9|2030.4|2024.4|483
1711375200000|2024-03-25 14:00:00|2031.4|2025.4|2034.6|2028.6|2036.6|2030.6|2030.6|2024.6|244
1711378800000|2024-03-25 15:00:00|2034.9|2028.9|2037.4|2031.4|2039.6|2033.6|2031.6|2025.6|240
1711382400000|2024-03-25 16:00:00|2037.1|2031.1|2038.3|2032.3|2039.4|2033.4|2031.4|2025.4|385
1711386000000|2024-03-25 17:00:00|2038|2032|2039.3|2033.3|2041.4|2035.4|2037|2031|108
1711389600000|2024-03-25 18:00:00|2039.5|2033.5|2048.8|2030|2049.3|2036.4|2039.5|2029.5|44
1711414800000|2024-03-26 01:00:00|2045.1|2039.1|2043.3|2037.3|2047|2041|2041.3|2035.3|178
1711418400000|2024-03-26 02:00:00|2043|2037|2038.3|2032.3|2043|2037|2036.8|2030.8|149
1711422000000|2024-03-26 03:00:00|2038|2032|2034.3|2028.3|2038|2032|2033.5|2027.5|108
1711425600000|2024-03-26 04:00:00|2034|2028|2033.5|2027.5|2035|2029|2033.3|2027.3|31
1711429200000|2024-03-26 05:00:00|2033.3|2027.3|2033|2027|2033.8|2027.8|2032.8|2026.8|12
1711432800000|2024-03-26 06:00:00|2033.3|2027.3|2036|2030|2041.6|2035.6|2033|2027|396
1711436400000|2024-03-26 07:00:00|2036.3|2030.3|2035.4|2029.4|2038.5|2032.5|2034.4|2028.4|94
1711440000000|2024-03-26 08:00:00|2035.1|2029.1|2030.4|2024.4|2035.6|2029.6|2027.1|2021.1|159
1711443600000|2024-03-26 09:00:00|2030.6|2024.6|2030.6|2024.6|2032.4|2026.4|2029.1|2023.1|127
1711447200000|2024-03-26 10:00:00|2030.4|2024.4|2029.6|2023.6|2033.6|2027.6|2029.4|2023.4|146
1711450800000|2024-03-26 11:00:00|2029.9|2023.9|2029.4|2023.4|2031.4|2025.4|2029.1|2023.1|79
1711454400000|2024-03-26 12:00:00|2029.6|2023.6|2029.1|2023.1|2030.9|2024.9|2028.1|2022.1|133
1711458000000|2024-03-26 13:00:00|2029.4|2023.4|2026.9|2020.9|2030.8|2024.8|2026.4|2020.4|227
1711461600000|2024-03-26 14:00:00|2026.6|2020.6|2021.4|2015.4|2027.9|2021.9|2021.4|2015.4|181
1711465200000|2024-03-26 15:00:00|2021.6|2015.6|2024.6|2018.6|2025.9|2019.9|2020.9|2014.9|152
1711468800000|2024-03-26 16:00:00|2024.4|2018.4|2023.9|2017.9|2025.4|2019.4|2021.4|2015.4|317
1711472400000|2024-03-26 17:00:00|2024.1|2018.1|2021.9|2015.9|2024.6|2018.6|2019.5|2013.5|83
1711476000000|2024-03-26 18:00:00|2021.8|2015.8|2026.8|2008|2026.8|2015.9|2020.1|2007.5|18
1711501200000|2024-03-27 01:00:00|2024.4|2018.4|2019.8|2013.8|2025.6|2019.6|2019|2013|120
1711504800000|2024-03-27 02:00:00|2019|2013|2016.5|2010.5|2019.1|2013.1|2015.3|2009.3|133
1711508400000|2024-03-27 03:00:00|2016.8|2010.8|2015.8|2009.8|2018.5|2012.5|2015.5|2009.5|98
1711512000000|2024-03-27 04:00:00|2015.5|2009.5|2017.5|2011.5|2017.5|2011.5|2015.5|2009.5|29
1711515600000|2024-03-27 05:00:00|2017.3|2011.3|2018.5|2012.5|2022|2016|2015|2009|199
1711519200000|2024-03-27 06:00:00|2018.3|2012.3|2018.3|2012.3|2020|2014|2017|2011|143
1711522800000|2024-03-27 07:00:00|2018.5|2012.5|2015.6|2009.6|2018.8|2012.8|2014.3|2008.3|131
1711526400000|2024-03-27 08:00:00|2015.1|2009.1|2008.4|2002.4|2015.4|2009.4|2006.1|2000.1|262
1711530000000|2024-03-27 09:00:00|2008.6|2002.6|2008.6|2002.6|2014.9|2008.9|2007.1|2001.1|247
1711533600000|2024-03-27 10:00:00|2008.4|2002.4|2009.1|2003.1|2011.6|2005.6|2007.4|2001.4|142
1711537200000|2024-03-27 11:00:00|2008.9|2002.9|2006.6|2000.6|2010.4|2004.4|2004.1|1998.1|165
1711540800000|2024-03-27 12:00:00|2006.9|2000.9|2007.4|2001.4|2007.6|2001.6|2004.9|1998.9|215
1711544400000|2024-03-27 13:00:00|2007.1|2001.1|2009.9|2003.9|2011.4|2005.4|2005.9|1999.9|460
1711548000000|2024-03-27 14:00:00|2010.1|2004.1|2011.9|2005.9|2013.6|2007.6|2009.4|2003.4|485
1711551600000|2024-03-27 15:00:00|2012.1|2006.1|2009.9|2003.9|2012.6|2006.6|2008.6|2002.6|160
1711555200000|2024-03-27 16:00:00|2010.1|2004.1|2006.8|2000.8|2015.1|2009.1|2004.4|1998.4|403
1711558800000|2024-03-27 17:00:00|2006.9|2000.9|2009.5|2003.5|2010|2004|2005.8|1999.8|118
1711562400000|2024-03-27 18:00:00|2009.8|2003.8|2013.8|1995|2013.8|2003.8|2007|1995|34
1711587600000|2024-03-28 01:00:00|2010.4|2004.4|2012.5|2006.5|2015.5|2009.5|2009.8|2003.8|277
1711591200000|2024-03-28 02:00:00|2012.3|2006.3|2011|2005|2016.3|2010.3|2009.5|2003.5|317
1711594800000|2024-03-28 03:00:00|2010.8|2004.8|2011.5|2005.5|2015|2009|2010.5|2004.5|196
1711598400000|2024-03-28 04:00:00|2011.3|2005.3|2011.3|2005.3|2012|2006|2010.5|2004.5|29
1711602000000|2024-03-28 05:00:00|2011.5|2005.5|2005.5|1999.5|2015|2009|2004.3|1998.3|305
1711605600000|2024-03-28 06:00:00|2005.3|1999.3|2002.3|1996.3|2006.3|2000.3|1998.3|1992.3|374
1711609200000|2024-03-28 07:00:00|2002|1996|2004.1|1998.1|2006.4|2000.4|2001.3|1995.3|186
1711612800000|2024-03-28 08:00:00|2004.4|1998.4|2015.4|2009.4|2015.6|2009.6|2003.1|1997.1|253
1711616400000|2024-03-28 09:00:00|2015.6|2009.6|2009.1|2003.1|2015.6|2009.6|2005.9|1999.9|196
1711620000000|2024-03-28 10:00:00|2008.9|2002.9|2009.1|2003.1|2011.6|2005.6|2008.4|2002.4|137
1711623600000|2024-03-28 11:00:00|2009.4|2003.4|2005.6|1999.6|2009.4|2003.4|2005.1|1999.1|154
1711627200000|2024-03-28 12:00:00|2005.4|1999.4|2005.6|1999.6|2008.1|2002.1|1998.9|1992.9|259
1711630800000|2024-03-28 13:00:00|2005.9|1999.9|2017.1|2011.1|2020.6|2014.6|2005.9|1999.9|745
1711634400000|2024-03-28 14:00:00|2016.9|2010.9|2043.1|2037.1|2045.1|2039.1|2013.1|2007.1|840
1711638000000|2024-03-28 15:00:00|2043.4|2037.4|2049.4|2043.4|2059.6|2053.6|2043.4|2037.4|549
1711641600000|2024-03-28 16:00:00|2049.6|2043.6|2053.5|2047.5|2065.1|2059.1|2049.1|2043.1|486
1711645200000|2024-03-28 17:00:00|2054|2048|2055.3|2049.3|2058.6|2052.6|2053.5|2047.5|89
1711648800000|2024-03-28 18:00:00|2055.5|2049.5|2062|2043.3|2062|2049.8|2054.4|2043.3|24
1712016000000|2024-04-02 00:00:00|2049.1|2043.1|2048|2042|2055.3|2049.3|2047.5|2041.5|207
1712019600000|2024-04-02 01:00:00|2048.3|2042.3|2044.8|2038.8|2048.3|2042.3|2032.8|2026.8|382
1712023200000|2024-04-02 02:00:00|2045|2039|2044.8|2038.8|2050|2044|2043.8|2037.8|270
1712026800000|2024-04-02 03:00:00|2045|2039|2048|2042|2049.3|2043.3|2045|2039|106
1712030400000|2024-04-02 04:00:00|2047.8|2041.8|2047|2041|2048.5|2042.5|2046.8|2040.8|54
1712034000000|2024-04-02 05:00:00|2047.3|2041.3|2046|2040|2049.5|2043.5|2045.5|2039.5|102
1712037600000|2024-04-02 06:00:00|2046.3|2040.3|2048.4|2042.4|2055.8|2049.8|2045.3|2039.3|312
1712041200000|2024-04-02 07:00:00|2048.1|2042.1|2046.6|2040.6|2052.8|2046.8|2028.3|2022.3|744
1712044800000|2024-04-02 08:00:00|2046.4|2040.4|2047.4|2041.4|2053.4|2047.4|2043.1|2037.1|358
1712048400000|2024-04-02 09:00:00|2047.1|2041.1|2048.9|2042.9|2052.9|2046.9|2044.1|2038.1|294
1712052000000|2024-04-02 10:00:00|2049.1|2043.1|2043.1|2037.1|2051.8|2045.8|2041.4|2035.4|312
1712055600000|2024-04-02 11:00:00|2043.4|2037.4|2039.6|2033.6|2045.6|2039.6|2036.4|2030.4|317
1712059200000|2024-04-02 12:00:00|2039.4|2033.4|2054.9|2048.9|2057.4|2051.4|2037.6|2031.6|462
1712062800000|2024-04-02 13:00:00|2054.6|2048.6|2044.1|2038.1|2055.9|2049.9|2040.4|2034.4|601
1712066400000|2024-04-02 14:00:00|2044.4|2038.4|2037.6|2031.6|2051.1|2045.1|2035.1|2029.1|496
1712070000000|2024-04-02 15:00:00|2037.4|2031.4|2024.1|2018.1|2040.4|2034.4|2019.5|2013.5|548
1712073600000|2024-04-02 16:00:00|2023.9|2017.9|2017.8|2011.8|2025.1|2019.1|2015.4|2009.4|196
1712077200000|2024-04-02 17:00:00|2018|2012|2029.3|2010.5|2030.5|2019.5|2017|2010.5|121
1712102400000|2024-04-03 00:00:00|2027.9|2021.9|2026.3|2020.3|2028.8|2022.8|2025.6|2019.6|79
1712106000000|2024-04-03 01:00:00|2026|2020|2028.3|2022.3|2029.8|2023.8|2022|2016|262
1712109600000|2024-04-03 02:00:00|2028.5|2022.5|2031.8|2025.8|2031.8|2025.8|2027.8|2021.8|137
1712113200000|2024-04-03 03:00:00|2032|2026|2032|2026|2033|2027|2030.5|2024.5|68
1712116800000|2024-04-03 04:00:00|2031.8|2025.8|2028|2022|2032|2026|2028|2022|93
1712120400000|2024-04-03 05:00:00|2027.8|2021.8|2030|2024|2032.8|2026.8|2026|2020|162
1712124000000|2024-04-03 06:00:00|2029.8|2023.8|2022.9|2016.9|2029.8|2023.8|2022.4|2016.4|247
1712127600000|2024-04-03 07:00:00|2023.1|2017.1|2012.6|2006.6|2025.1|2019.1|2009.6|2003.6|308
1712131200000|2024-04-03 08:00:00|2012.4|2006.4|2021.4|2015.4|2023.6|2017.6|2008.4|2002.4|309
1712134800000|2024-04-03 09:00:00|2021.1|2015.1|2023.6|2017.6|2024.4|2018.4|2018.1|2012.1|182
1712138400000|2024-04-03 10:00:00|2023.4|2017.4|2041.6|2035.6|2041.6|2035.6|2023.1|2017.1|208
1712142000000|2024-04-03 11:00:00|2041.9|2035.9|2054.1|2048.1|2057.1|2051.1|2039.9|2033.9|368
1712145600000|2024-04-03 12:00:00|2054.4|2048.4|2053.6|2047.6|2067.6|2061.6|2053.1|2047.1|432
1712149200000|2024-04-03 13:00:00|2053.4|2047.4|2062.6|2056.6|2064.6|2058.6|2052.9|2046.9|478
1712152800000|2024-04-03 14:00:00|2062.9|2056.9|2074.1|2068.1|2080.6|2074.6|2062.4|2056.4|469
1712156400000|2024-04-03 15:00:00|2073.9|2067.9|2083.5|2077.5|2087.3|2081.3|2072.9|2066.9|477
1712160000000|2024-04-03 16:00:00|2083|2077|2091.4|2085.4|2092.6|2086.6|2082.8|2076.8|144
1712163600000|2024-04-03 17:00:00|2091.1|2085.1|2096|2077.3|2096.8|2085.9|2089.1|2076|50
1712188800000|2024-04-04 00:00:00|2093.6|2087.6|2099.5|2093.5|2099.5|2093.5|2092|2086|126
1712192400000|2024-04-04 01:00:00|2099.8|2093.8|2096|2090|2103|2097|2095.5|2089.5|126
1712196000000|2024-04-04 02:00:00|2095.8|2089.8|2096.5|2090.5|2096.5|2090.5|2093.8|2087.8|67
1712199600000|2024-04-04 03:00:00|2096.8|2090.8|2096.8|2090.8|2099|2093|2095.5|2089.5|31
1712203200000|2024-04-04 04:00:00|2097|2091|2091.5|2085.5|2097.3|2091.3|2091.5|2085.5|67
1712206800000|2024-04-04 05:00:00|2091.8|2085.8|2095.3|2089.3|2096.3|2090.3|2089|2083|113
1712210400000|2024-04-04 06:00:00|2095.5|2089.5|2096.6|2090.6|2098|2092|2091|2085|232
1712214000000|2024-04-04 07:00:00|2096.8|2090.8|2111.5|2105.5|2114.8|2108.8|2095.8|2089.8|314
1712217600000|2024-04-04 08:00:00|2111.3|2105.3|2118.8|2112.8|2120|2114|2109.8|2103.8|379
1712221200000|2024-04-04 09:00:00|2118.5|2112.5|2122|2116|2127.8|2121.8|2118.5|2112.5|365
1712224800000|2024-04-04 10:00:00|2121.8|2115.8|2127.3|2121.3|2128.5|2122.5|2118.8|2112.8|302
1712228400000|2024-04-04 11:00:00|2127|2121|2121.3|2115.3|2128.3|2122.3|2115.3|2109.3|377
1712232000000|2024-04-04 12:00:00|2121|2115|2124.5|2118.5|2131.8|2125.8|2121|2115|544
1712235600000|2024-04-04 13:00:00|2124.8|2118.8|2112.5|2106.5|2131.8|2125.8|2109.4|2103.4|579
1712239200000|2024-04-04 14:00:00|2112.8|2106.8|2137.3|2131.3|2137.5|2131.5|2112.8|2106.8|541
1712242800000|2024-04-04 15:00:00|2137.5|2131.5|2140.5|2134.5|2142.8|2136.8|2135.3|2129.3|420
1712246400000|2024-04-04 16:00:00|2140|2134|2137.4|2131.4|2140|2134|2135.5|2129.5|111
1712250000000|2024-04-04 17:00:00|2137.6|2131.6|2148.3|2129.5|2148.5|2139.1|2137.6|2129|62
1712275200000|2024-04-05 00:00:00|2132.4|2126.4|2130.5|2124.5|2137.5|2131.5|2128.5|2122.5|210
1712278800000|2024-04-05 01:00:00|2130.3|2124.3|2125.8|2119.8|2130.3|2124.3|2124.8|2118.8|241
1712282400000|2024-04-05 02:00:00|2126|2120|2126.3|2120.3|2132.5|2126.5|2124|2118|159
1712286000000|2024-04-05 03:00:00|2126.5|2120.5|2126.3|2120.3|2128.5|2122.5|2124.8|2118.8|63
1712289600000|2024-04-05 04:00:00|2126.5|2120.5|2128.3|2122.3|2129.8|2123.8|2126|2120|29
1712293200000|2024-04-05 05:00:00|2128|2122|2141.8|2135.8|2142.5|2136.5|2127.8|2121.8|117
1712296800000|2024-04-05 06:00:00|2142|2136|2137|2131|2148|2142|2136.8|2130.8|216
1712300400000|2024-04-05 07:00:00|2138|2132|2148.1|2142.1|2150.8|2144.8|2138|2132|325
1712304000000|2024-04-05 08:00:00|2148.4|2142.4|2131.4|2125.4|2148.6|2142.6|2125.8|2119.8|317
1712307600000|2024-04-05 09:00:00|2131.6|2125.6|2113.6|2107.6|2132.4|2126.4|2113.4|2107.4|366
1712311200000|2024-04-05 10:00:00|2113.4|2107.4|2125.9|2119.9|2127.1|2121.1|2113.1|2107.1|317
1712314800000|2024-04-05 11:00:00|2126.1|2120.1|2118.9|2112.9|2130.6|2124.6|2116.9|2110.9|259
1712318400000|2024-04-05 12:00:00|2118.6|2112.6|2124.6|2118.6|2126.6|2120.6|2111.8|2105.8|427
1712322000000|2024-04-05 13:00:00|2124.9|2118.9|2122.4|2116.4|2127.4|2121.4|2118.9|2112.9|383
1712325600000|2024-04-05 14:00:00|2122.1|2116.1|2126.6|2120.6|2127.9|2121.9|2119.9|2113.9|258
1712329200000|2024-04-05 15:00:00|2126.9|2120.9|2124.4|2118.4|2127.6|2121.6|2108.4|2102.4|494
1712332800000|2024-04-05 16:00:00|2123.9|2117.9|2127|2121|2130.6|2124.6|2120.4|2114.4|164
1712336400000|2024-04-05 17:00:00|2127.1|2121.1|2136.5|2117.8|2137.3|2124.1|2124.9|2117|58
1712534400000|2024-04-08 00:00:00|2117.1|2111.1|2107.8|2101.8|2120.9|2114.9|2107.5|2101.5|213
1712538000000|2024-04-08 01:00:00|2107.5|2101.5|2113.5|2107.5|2113.5|2107.5|2100|2094|1002
1712541600000|2024-04-08 02:00:00|2113.8|2107.8|2103.8|2097.8|2119.3|2113.3|2103.3|2097.3|635
1712545200000|2024-04-08 03:00:00|2103.5|2097.5|2121.8|2115.8|2127|2121|2097.3|2091.3|329
1712548800000|2024-04-08 04:00:00|2122|2116|2119|2113|2122|2116|2118.5|2112.5|78
1712552400000|2024-04-08 05:00:00|2119.3|2113.3|2114.5|2108.5|2121.3|2115.3|2106.5|2100.5|399
1712556000000|2024-04-08 06:00:00|2114.8|2108.8|2117.9|2111.9|2124.3|2118.3|2111.8|2105.8|460
1712559600000|2024-04-08 07:00:00|2118.1|2112.1|2137.9|2131.9|2141.9|2135.9|2118.1|2112.1|488
1712563200000|2024-04-08 08:00:00|2137.6|2131.6|2150.1|2144.1|2151.4|2145.4|2136.4|2130.4|372
1712566800000|2024-04-08 09:00:00|2150.4|2144.4|2148.1|2142.1|2150.6|2144.6|2144.4|2138.4|154
1712570400000|2024-04-08 10:00:00|2147.9|2141.9|2143.1|2137.1|2149.4|2143.4|2139.8|2133.8|245
1712574000000|2024-04-08 11:00:00|2142.9|2136.9|2138.9|2132.9|2146.9|2140.9|2136.1|2130.1|292
1712577600000|2024-04-08 12:00:00|2139.1|2133.1|2138.1|2132.1|2142.9|2136.9|2135.1|2129.1|381
1712581200000|2024-04-08 13:00:00|2138.4|2132.4|2139.4|2133.4|2148.9|2142.9|2135.3|2129.3|627
1712584800000|2024-04-08 14:00:00|2139.1|2133.1|2150.4|2144.4|2151.1|2145.1|2132.9|2126.9|669
1712588400000|2024-04-08 15:00:00|2150.6|2144.6|2144.9|2138.9|2151.1|2145.1|2143.1|2137.1|427
1712592000000|2024-04-08 16:00:00|2145.1|2139.1|2143|2137|2145.9|2139.9|2140.6|2134.6|157
1712595600000|2024-04-08 17:00:00|2142.9|2136.9|2147|2128.3|2148.5|2138.4|2140.1|2127.8|61
1712620800000|2024-04-09 00:00:00|2143|2137|2141.5|2135.5|2143|2137|2138.8|2132.8|71
1712624400000|2024-04-09 01:00:00|2141.3|2135.3|2134.8|2128.8|2141.3|2135.3|2133.3|2127.3|330
1712628000000|2024-04-09 02:00:00|2135|2129|2131.8|2125.8|2136.3|2130.3|2130.5|2124.5|107
1712631600000|2024-04-09 03:00:00|2132|2126|2130.5|2124.5|2132|2126|2130.3|2124.3|75
1712635200000|2024-04-09 04:00:00|2130.3|2124.3|2127.3|2121.3|2130.5|2124.5|2127|2121|21
1712638800000|2024-04-09 05:00:00|2127|2121|2131.5|2125.5|2135|2129|2125.3|2119.3|196
1712642400000|2024-04-09 06:00:00|2131.8|2125.8|2139.4|2133.4|2139.4|2133.4|2126.8|2120.8|350
1712646000000|2024-04-09 07:00:00|2139.6|2133.6|2143.1|2137.1|2145.1|2139.1|2133.9|2127.9|405
1712649600000|2024-04-09 08:00:00|2142.9|2136.9|2147.4|2141.4|2150.1|2144.1|2139.4|2133.4|446
1712653200000|2024-04-09 09:00:00|2147.6|2141.6|2155.4|2149.4|2160.6|2154.6|2147.6|2141.6|348
1712656800000|2024-04-09 10:00:00|2155.1|2149.1|2162.1|2156.1|2163.1|2157.1|2155.1|2149.1|306
1712660400000|2024-04-09 11:00:00|2162.4|2156.4|2160.1|2154.1|2164.4|2158.4|2157.4|2151.4|250
1712664000000|2024-04-09 12:00:00|2159.9|2153.9|2156.9|2150.9|2164.4|2158.4|2156.1|2150.1|378
1712667600000|2024-04-09 13:00:00|2156.6|2150.6|2164.1|2158.1|2166.6|2160.6|2154.1|2148.1|664
1712671200000|2024-04-09 14:00:00|2164.4|2158.4|2155.1|2149.1|2167.6|2161.6|2148.1|2142.1|665
1712674800000|2024-04-09 15:00:00|2155.4|2149.4|2161.9|2155.9|2165.6|2159.6|2152.1|2146.1|663
1712678400000|2024-04-09 16:00:00|2161.6|2155.6|2165.3|2159.3|2165.4|2159.4|2158.1|2152.1|132
1712682000000|2024-04-09 17:00:00|2165.1|2159.1|2170.5|2151.8|2171|2159.1|2163|2151.5|61
1712707200000|2024-04-10 00:00:00|2159.3|2153.3|2161.5|2155.5|2161.8|2155.8|2158.5|2152.5|89
1712710800000|2024-04-10 01:00:00|2161.8|2155.8|2165.3|2159.3|2165.8|2159.8|2159.8|2153.8|326
1712714400000|2024-04-10 02:00:00|2165.5|2159.5|2163.3|2157.3|2165.5|2159.5|2159.8|2153.8|466
1712718000000|2024-04-10 03:00:00|2163|2157|2165.8|2159.8|2166.3|2160.3|2162.8|2156.8|185
1712721600000|2024-04-10 04:00:00|2166|2160|2167|2161|2167|2161|2165.8|2159.8|13
1712725200000|2024-04-10 05:00:00|2166.8|2160.8|2162.5|2156.5|2167.5|2161.5|2162|2156|303
1712728800000|2024-04-10 06:00:00|2162.8|2156.8|2168.4|2162.4|2171.5|2165.5|2162.8|2156.8|453
1712732400000|2024-04-10 07:00:00|2168.9|2162.9|2182.9|2176.9|2185.9|2179.9|2168.6|2162.6|426
1712736000000|2024-04-10 08:00:00|2183.1|2177.1|2193.4|2187.4|2193.4|2187.4|2183.1|2177.1|308
1712739600000|2024-04-10 09:00:00|2193.6|2187.6|2186.4|2180.4|2195.4|2189.4|2184.4|2178.4|298
1712743200000|2024-04-10 10:00:00|2186.1|2180.1|2187.9|2181.9|2193.4|2187.4|2184.4|2178.4|283
1712746800000|2024-04-10 11:00:00|2188.1|2182.1|2181.4|2175.4|2191.1|2185.1|2179.4|2173.4|304
1712750400000|2024-04-10 12:00:00|2181.6|2175.6|2173.9|2167.9|2188.1|2182.1|2168.4|2162.4|840
1712754000000|2024-04-10 13:00:00|2173.6|2167.6|2150.4|2144.4|2173.9|2167.9|2145.4|2139.4|1547
1712757600000|2024-04-10 14:00:00|2150.6|2144.6|2158.1|2152.1|2159.4|2153.4|2148.1|2142.1|737
1712761200000|2024-04-10 15:00:00|2158.4|2152.4|2177.9|2171.9|2182.3|2176.3|2153.1|2147.1|635
1712764800000|2024-04-10 16:00:00|2178.1|2172.1|2161.8|2155.8|2178.6|2172.6|2161.1|2155.1|247
1712768400000|2024-04-10 17:00:00|2162.3|2156.3|2168|2149.3|2169|2159.4|2159.5|2149.3|89
1712793600000|2024-04-11 00:00:00|2166.4|2160.4|2165.3|2159.3|2167.5|2161.5|2165|2159|72
1712797200000|2024-04-11 01:00:00|2164.8|2158.8|2167|2161|2169.3|2163.3|2158.3|2152.3|394
1712800800000|2024-04-11 02:00:00|2166.8|2160.8|2167.3|2161.3|2170.5|2164.5|2162.3|2156.3|262
1712804400000|2024-04-11 03:00:00|2167|2161|2163.5|2157.5|2169.5|2163.5|2163.5|2157.5|103
1712808000000|2024-04-11 04:00:00|2163.3|2157.3|2161.5|2155.5|2163.5|2157.5|2161|2155|56
1712811600000|2024-04-11 05:00:00|2161.8|2155.8|2164.5|2158.5|2166.3|2160.3|2161|2155|145
1712815200000|2024-04-11 06:00:00|2164.8|2158.8|2164.5|2158.5|2167|2161|2157|2151|505
1712818800000|2024-04-11 07:00:00|2164.6|2158.6|2185.6|2179.6|2187.6|2181.6|2162.5|2156.5|522
1712822400000|2024-04-11 08:00:00|2185.9|2179.9|2167.4|2161.4|2190.4|2184.4|2161.9|2155.9|562
1712826000000|2024-04-11 09:00:00|2167.6|2161.6|2169.4|2163.4|2172.9|2166.9|2166.9|2160.9|424
1712829600000|2024-04-11 10:00:00|2169.1|2163.1|2179.4|2173.4|2182.9|2176.9|2165.1|2159.1|321
1712833200000|2024-04-11 11:00:00|2179.1|2173.1|2167.9|2161.9|2185.6|2179.6|2166.6|2160.6|478
1712836800000|2024-04-11 12:00:00|2168.1|2162.1|2172.1|2166.1|2179.4|2173.4|2163.6|2157.6|660
1712840400000|2024-04-11 13:00:00|2171.9|2165.9|2175.4|2169.4|2177.4|2171.4|2165.1|2159.1|822
1712844000000|2024-04-11 14:00:00|2175.6|2169.6|2160.4|2154.4|2175.9|2169.9|2155.6|2149.6|682
1712847600000|2024-04-11 15:00:00|2160.6|2154.6|2148.1|2142.1|2162.4|2156.4|2143.6|2137.6|575
1712851200000|2024-04-11 16:00:00|2148.4|2142.4|2144.6|2138.6|2148.4|2142.4|2143.4|2137.4|155
1712854800000|2024-04-11 17:00:00|2144.8|2138.8|2151.5|2132.8|2152.3|2140.5|2143.9|2132|67
1712880000000|2024-04-12 00:00:00|2148.6|2142.6|2147|2141|2149.8|2143.8|2147|2141|17
1712883600000|2024-04-12 01:00:00|2148|2142|2158.8|2152.8|2159.8|2153.8|2148|2142|325
1712887200000|2024-04-12 02:00:00|2159|2153|2158|2152|2160.8|2154.8|2156|2150|204
1712890800000|2024-04-12 03:00:00|2157.8|2151.8|2157.3|2151.3|2161.8|2155.8|2156.5|2150.5|147
1712894400000|2024-04-12 04:00:00|2157.5|2151.5|2157.5|2151.5|2158.5|2152.5|2156.3|2150.3|39
1712898000000|2024-04-12 05:00:00|2157.8|2151.8|2168.3|2162.3|2168.8|2162.8|2157.8|2151.8|120
1712901600000|2024-04-12 06:00:00|2168|2162|2170.4|2164.4|2171.8|2165.8|2166.3|2160.3|485
1712905200000|2024-04-12 07:00:00|2170.1|2164.1|2182.9|2176.9|2182.9|2176.9|2167|2161|320
1712908800000|2024-04-12 08:00:00|2182.6|2176.6|2186.1|2180.1|2186.9|2180.9|2179.3|2173.3|371
1712912400000|2024-04-12 09:00:00|2186.4|2180.4|2191.9|2185.9|2196.6|2190.6|2185.4|2179.4|324
1712916000000|2024-04-12 10:00:00|2191.6|2185.6|2175.6|2169.6|2191.9|2185.9|2174.4|2168.4|417
1712919600000|2024-04-12 11:00:00|2174.9|2168.9|2175.4|2169.4|2176.6|2170.6|2163.6|2157.6|532
1712923200000|2024-04-12 12:00:00|2175.1|2169.1|2177.4|2171.4|2187.1|2181.1|2174.4|2168.4|515
1712926800000|2024-04-12 13:00:00|2177.1|2171.1|2180.9|2174.9|2186.4|2180.4|2175.4|2169.4|972
1712930400000|2024-04-12 14:00:00|2180.6|2174.6|2182.6|2176.6|2184.6|2178.6|2171.9|2165.9|823
1712934000000|2024-04-12 15:00:00|2182.9|2176.9|2181.6|2175.6|2185.1|2179.1|2163.4|2157.4|938
1712937600000|2024-04-12 16:00:00|2181.9|2175.9|2172.6|2166.6|2182.4|2176.4|2170.4|2164.4|272
1712941200000|2024-04-12 17:00:00|2172.8|2166.8|2179.3|2160.5|2179.3|2169.1|2170.9|2160.5|65
1713139200000|2024-04-15 00:00:00|2203.5|2183.5|2177|2171|2206.5|2190.8|2175.8|2169|140
1713142800000|2024-04-15 01:00:00|2177.3|2171.3|2162.8|2156.8|2185|2179|2161.8|2155.8|771
1713146400000|2024-04-15 02:00:00|2162.5|2156.5|2159.9|2153.9|2164.3|2158.3|2158.4|2152.4|527
1713150000000|2024-04-15 03:00:00|2159.6|2153.6|2161.9|2155.9|2164.5|2158.5|2158.3|2152.3|150
1713153600000|2024-04-15 04:00:00|2161.8|2155.8|2160.3|2154.3|2161.8|2155.8|2157.3|2151.3|53
1713157200000|2024-04-15 05:00:00|2160.4|2154.4|2171.6|2165.6|2173.9|2167.9|2159.3|2153.3|212
1713160800000|2024-04-15 06:00:00|2171.9|2165.9|2171.9|2165.9|2178.9|2172.9|2169.4|2163.4|457
1713164400000|2024-04-15 07:00:00|2172.1|2166.1|2178.4|2172.4|2182.4|2176.4|2170.1|2164.1|643
1713168000000|2024-04-15 08:00:00|2178.6|2172.6|2175.8|2169.8|2185.4|2179.4|2172.8|2166.8|525
1713171600000|2024-04-15 09:00:00|2175.9|2169.9|2169.8|2163.8|2177.3|2171.3|2165.1|2159.1|417
1713175200000|2024-04-15 10:00:00|2169.9|2163.9|2176.8|2170.8|2177.9|2171.9|2168.4|2162.4|186
1713178800000|2024-04-15 11:00:00|2177|2171|2177|2171|2180.8|2174.8|2170.5|2164.5|395
1713182400000|2024-04-15 12:00:00|2177.3|2171.3|2182.5|2176.5|2185.1|2179.1|2173.9|2167.9|524
1713186000000|2024-04-15 13:00:00|2182.8|2176.8|2174.9|2168.9|2183.6|2177.6|2167.5|2161.5|1020
1713189600000|2024-04-15 14:00:00|2174.6|2168.6|2182.5|2176.5|2183.3|2177.3|2168.6|2162.6|775
1713193200000|2024-04-15 15:00:00|2182.3|2176.3|2190|2184|2191|2185|2177.6|2171.6|658
1713196800000|2024-04-15 16:00:00|2189.5|2183.5|2183.4|2177.4|2191.4|2185.4|2182.6|2176.6|163
1713200400000|2024-04-15 17:00:00|2183.3|2177.3|2185|2165|2185.6|2178.6|2178.4|2162.5|60
1713225600000|2024-04-16 00:00:00|2182.1|2176.1|2181.4|2175.4|2183.4|2177.4|2179.6|2173.6|40
1713229200000|2024-04-16 01:00:00|2181.1|2175.1|2177.6|2171.6|2182.4|2176.4|2170.6|2164.6|230
1713232800000|2024-04-16 02:00:00|2177.9|2171.9|2173.8|2167.8|2182.1|2176.1|2171.6|2165.6|193
1713236400000|2024-04-16 03:00:00|2173.9|2167.9|2174.9|2168.9|2176.9|2170.9|2173|2167|98
1713240000000|2024-04-16 04:00:00|2174.6|2168.6|2175.4|2169.4|2175.4|2169.4|2174.6|2168.6|12
1713243600000|2024-04-16 05:00:00|2175.6|2169.6|2186.4|2180.4|2187.8|2181.8|2175.6|2169.6|146
1713247200000|2024-04-16 06:00:00|2186.1|2180.1|2184.8|2178.8|2193.8|2187.8|2182.6|2176.6|332
1713250800000|2024-04-16 07:00:00|2184.4|2178.4|2185.9|2179.9|2188.5|2182.5|2175|2169|542
1713254400000|2024-04-16 08:00:00|2185.4|2179.4|2182.6|2176.6|2188.6|2182.6|2178.6|2172.6|507
1713258000000|2024-04-16 09:00:00|2182.4|2176.4|2178.4|2172.4|2182.6|2176.6|2172.9|2166.9|382
1713261600000|2024-04-16 10:00:00|2178.6|2172.6|2177.9|2171.9|2181.1|2175.1|2176.1|2170.1|253
1713265200000|2024-04-16 11:00:00|2178.1|2172.1|2184.1|2178.1|2185.6|2179.6|2177.9|2171.9|281
1713268800000|2024-04-16 12:00:00|2184.4|2178.4|2178.4|2172.4|2187.4|2181.4|2175.9|2169.9|382
1713272400000|2024-04-16 13:00:00|2178.1|2172.1|2190.1|2184.1|2191.9|2185.9|2176.1|2170.1|934
1713276000000|2024-04-16 14:00:00|2189.9|2183.9|2169.1|2163.1|2190.4|2184.4|2166.6|2160.6|826
1713279600000|2024-04-16 15:00:00|2168.9|2162.9|2152.1|2146.1|2181.1|2175.1|2148.4|2142.4|774
1713283200000|2024-04-16 16:00:00|2151.9|2145.9|2147.3|2141.3|2153.4|2147.4|2143.9|2137.9|306
1713286800000|2024-04-16 17:00:00|2147|2141|2156.3|2136.3|2156.4|2144.9|2146.4|2136.3|90
1713312000000|2024-04-17 00:00:00|2153.1|2147.1|2144.5|2138.5|2155.1|2149.1|2144.1|2138.1|147
1713315600000|2024-04-17 01:00:00|2144.4|2138.4|2145.6|2139.6|2148.5|2142.5|2138.6|2132.6|577
1713319200000|2024-04-17 02:00:00|2145.8|2139.8|2150.8|2144.8|2154.8|2148.8|2144.5|2138.5|464
1713322800000|2024-04-17 03:00:00|2150.6|2144.6|2145|2139|2155.8|2149.8|2144.8|2138.8|337
1713326400000|2024-04-17 04:00:00|2144.9|2138.9|2144.8|2138.8|2145.3|2139.3|2142.6|2136.6|67
1713330000000|2024-04-17 05:00:00|2144.6|2138.6|2145|2139|2150.3|2144.3|2143.4|2137.4|361
1713333600000|2024-04-17 06:00:00|2145.3|2139.3|2157.4|2151.4|2157.6|2151.6|2143.3|2137.3|524
1713337200000|2024-04-17 07:00:00|2157.6|2151.6|2159.4|2153.4|2159.6|2153.6|2147.1|2141.1|442
1713340800000|2024-04-17 08:00:00|2159.6|2153.6|2151.9|2145.9|2162.6|2156.6|2143.6|2137.6|488
1713344400000|2024-04-17 09:00:00|2151.4|2145.4|2148.9|2142.9|2155.1|2149.1|2147.4|2141.4|348
1713348000000|2024-04-17 10:00:00|2149.9|2143.9|2158.6|2152.6|2159.1|2153.1|2149.4|2143.4|179
1713351600000|2024-04-17 11:00:00|2158.9|2152.9|2158.9|2152.9|2164.6|2158.6|2156.6|2150.6|333
1713355200000|2024-04-17 12:00:00|2159.1|2153.1|2163.4|2157.4|2164.6|2158.6|2156.9|2150.9|226
1713358800000|2024-04-17 13:00:00|2163.1|2157.1|2179.4|2173.4|2179.4|2173.4|2162.9|2156.9|699
1713362400000|2024-04-17 14:00:00|2179.1|2173.1|2152.1|2146.1|2179.3|2173.1|2150.6|2144.6|589
1713366000000|2024-04-17 15:00:00|2151.9|2145.9|2157.4|2151.4|2164.1|2158.1|2147.9|2141.9|618
1713369600000|2024-04-17 16:00:00|2157.6|2151.6|2165.6|2159.6|2166.6|2160.6|2151.9|2145.9|273
1713373200000|2024-04-17 17:00:00|2165.9|2159.9|2176.1|2156.1|2176.1|2163.1|2163.4|2155|72
1713398400000|2024-04-18 00:00:00|2164.3|2158.3|2161.9|2155.9|2165.8|2159.8|2161.1|2155.1|127
1713402000000|2024-04-18 01:00:00|2162.8|2156.8|2156.3|2150.3|2167.3|2161.3|2152.9|2146.9|509
1713405600000|2024-04-18 02:00:00|2156|2150|2162.8|2156.8|2162.8|2156.8|2155.1|2149.1|250
1713409200000|2024-04-18 03:00:00|2162.3|2156.3|2169.3|2163.3|2169.4|2163.4|2161.8|2155.8|191
1713412800000|2024-04-18 04:00:00|2169|2163|2169.9|2163.9|2169.9|2163.9|2167.8|2161.8|67
1713416400000|2024-04-18 05:00:00|2169.6|2163.6|2180.1|2174.1|2181.8|2175.8|2167.5|2161.5|420
1713420000000|2024-04-18 06:00:00|2180|2174|2182.1|2176.1|2182.6|2176.6|2175.8|2169.8|551
1713423600000|2024-04-18 07:00:00|2181.9|2175.9|2190.9|2184.9|2191.6|2185.6|2178.1|2172.1|388
1713427200000|2024-04-18 08:00:00|2190.6|2184.6|2188.6|2182.6|2193.9|2187.9|2182.9|2176.9|521
1713430800000|2024-04-18 09:00:00|2188.9|2182.9|2190.4|2184.4|2191.4|2185.4|2187.1|2181.1|225
1713434400000|2024-04-18 10:00:00|2190.1|2184.1|2193.9|2187.9|2194.6|2188.6|2189.9|2183.9|195
1713438000000|2024-04-18 11:00:00|2193.6|2187.6|2191.4|2185.4|2194.9|2188.9|2187.9|2181.9|252
1713441600000|2024-04-18 12:00:00|2191.6|2185.6|2189.4|2183.4|2194.6|2188.6|2187.1|2181.1|410
1713445200000|2024-04-18 13:00:00|2189.6|2183.6|2183.1|2177.1|2192.8|2186.8|2174.9|2168.9|1130
1713448800000|2024-04-18 14:00:00|2183.4|2177.4|2184.6|2178.6|2185.9|2179.9|2179.9|2173.9|583
1713452400000|2024-04-18 15:00:00|2184.9|2178.9|2184.4|2178.4|2185.6|2179.6|2177.9|2171.9|497
1713456000000|2024-04-18 16:00:00|2184.1|2178.1|2187.3|2181.3|2187.6|2181.6|2182.6|2176.6|139
1713459600000|2024-04-18 17:00:00|2187|2181|2193.8|2173.8|2193.8|2181|2184|2172.4|58
1713484800000|2024-04-19 00:00:00|2182.4|2176.4|2186.8|2180.8|2186.8|2180.8|2181.5|2175.5|51
1713488400000|2024-04-19 01:00:00|2186.5|2180.5|2191.4|2185.4|2198|2192|2186.4|2180.4|787
1713492000000|2024-04-19 02:00:00|2191.1|2185.1|2196.3|2190.3|2197.6|2191.6|2188.4|2182.4|363
1713495600000|2024-04-19 03:00:00|2196.1|2190.1|2190.8|2184.8|2197.5|2191.5|2189.8|2183.8|220
1713499200000|2024-04-19 04:00:00|2191|2185|2187.8|2181.8|2192|2186|2186.6|2180.6|133
1713502800000|2024-04-19 05:00:00|2188|2182|2197|2191|2197.6|2191.6|2185.9|2179.9|201
1713506400000|2024-04-19 06:00:00|2197.3|2191.3|2186.9|2180.9|2199.8|2193.8|2186.9|2180.9|501
1713510000000|2024-04-19 07:00:00|2187.1|2181.1|2202.1|2196.1|2203.1|2197.1|2187.1|2181.1|342
1713513600000|2024-04-19 08:00:00|2201.9|2195.9|2200.1|2194.1|2202.4|2196.4|2196.9|2190.9|272
1713517200000|2024-04-19 09:00:00|2200.4|2194.4|2202.9|2196.9|2203.4|2197.4|2200.4|2194.4|122
1713520800000|2024-04-19 10:00:00|2203.1|2197.1|2208.4|2202.4|2209.9|2203.9|2202.9|2196.9|154
1713524400000|2024-04-19 11:00:00|2208.6|2202.6|2199.1|2193.1|2210.6|2204.6|2193|2187|395
1713528000000|2024-04-19 12:00:00|2198.9|2192.9|2205.1|2199.1|2206.1|2200.1|2196.1|2190.1|315
1713531600000|2024-04-19 13:00:00|2204.9|2198.9|2209.4|2203.4|2214.9|2208.9|2203.9|2197.9|718
1713535200000|2024-04-19 14:00:00|2209.6|2203.6|2218.4|2212.4|2220.4|2214.4|2209.4|2203.4|421
1713538800000|2024-04-19 15:00:00|2218.6|2212.6|2219.5|2213.5|2223.1|2217.1|2208.6|2202.6|830
1713542400000|2024-04-19 16:00:00|2219|2213|2223.3|2217.3|2224.5|2218.5|2216.1|2210.1|211
1713546000000|2024-04-19 17:00:00|2223.1|2217.1|2223.1|2203.1|2223.1|2217.1|2209.9|2201.8|122
1713744000000|2024-04-22 00:00:00|2214.6|2208.6|2217|2211|2218.3|2212.3|2212.1|2206.1|162
1713747600000|2024-04-22 01:00:00|2217.1|2211.1|2205.6|2199.6|2218.8|2212.8|2205.3|2199.3|770
1713751200000|2024-04-22 02:00:00|2205.9|2199.9|2202.5|2196.5|2215.4|2209.4|2200.1|2194.1|542
1713754800000|2024-04-22 03:00:00|2202.3|2196.3|2194.6|2188.6|2203|2197|2190.3|2184.3|352
1713758400000|2024-04-22 04:00:00|2194.8|2188.8|2189.9|2183.9|2194.8|2188.8|2189.9|2183.9|64
1713762000000|2024-04-22 05:00:00|2190.1|2184.1|2185.5|2179.5|2195.9|2189.9|2183.6|2177.6|380
1713765600000|2024-04-22 06:00:00|2185.4|2179.4|2189.4|2183.4|2190.6|2184.6|2183.4|2177.4|674
1713769200000|2024-04-22 07:00:00|2189.6|2183.6|2189.6|2183.6|2198.4|2192.4|2185.6|2179.6|580
1713772800000|2024-04-22 08:00:00|2189.9|2183.9|2201.1|2195.1|2206.4|2200.4|2189.4|2183.4|485
1713776400000|2024-04-22 09:00:00|2201.4|2195.4|2206.9|2200.9|2207.1|2201.1|2200.6|2194.6|351
1713780000000|2024-04-22 10:00:00|2207.1|2201.1|2205.1|2199.1|2209.9|2203.9|2201.4|2195.4|241
1713783600000|2024-04-22 11:00:00|2205.4|2199.4|2181.9|2175.9|2207.4|2201.4|2180.4|2174.4|529
1713787200000|2024-04-22 12:00:00|2182.1|2176.1|2185.6|2179.6|2186.9|2180.9|2178.4|2172.4|441
1713790800000|2024-04-22 13:00:00|2185.4|2179.4|2173.6|2167.6|2185.4|2179.4|2160|2154|893
1713794400000|2024-04-22 14:00:00|2173.9|2167.9|2163.4|2157.4|2177.4|2171.4|2163.1|2157.1|587
1713798000000|2024-04-22 15:00:00|2163.1|2157.1|2173.9|2167.9|2174.4|2168.4|2159.9|2153.9|477
1713801600000|2024-04-22 16:00:00|2174.1|2168.1|2159.9|2153.9|2174.1|2168.1|2159.4|2153.4|160
1713805200000|2024-04-22 17:00:00|2160|2154|2171|2151|2171|2158.4|2160|2150.8|53
1713830400000|2024-04-23 00:00:00|2166.1|2160.1|2167.3|2161.3|2168.1|2162.1|2163.8|2157.8|84
1713834000000|2024-04-23 01:00:00|2167.1|2161.1|2157|2151|2167.1|2161.1|2155.4|2149.4|712
1713837600000|2024-04-23 02:00:00|2157.3|2151.3|2155.5|2149.5|2163.5|2157.5|2155.1|2149.1|289
1713841200000|2024-04-23 03:00:00|2155.8|2149.8|2154.4|2148.4|2156.5|2150.5|2153.1|2147.1|185
1713844800000|2024-04-23 04:00:00|2154.5|2148.5|2154|2148|2155.8|2149.8|2153.4|2147.4|75
1713848400000|2024-04-23 05:00:00|2153.9|2147.9|2149|2143|2154.3|2148.3|2149|2143|256
1713852000000|2024-04-23 06:00:00|2149.3|2143.3|2154.1|2148.1|2155.6|2149.6|2149.3|2143.3|492
1713855600000|2024-04-23 07:00:00|2154|2148|2160.1|2154.1|2161.6|2155.6|2150.9|2144.9|413
1713859200000|2024-04-23 08:00:00|2159.9|2153.9|2148.4|2142.4|2159.9|2153.9|2148.4|2142.4|309
1713862800000|2024-04-23 09:00:00|2148.9|2142.9|2144.8|2138.8|2150.4|2144.4|2144.8|2138.8|206
1713866400000|2024-04-23 10:00:00|2144.9|2138.9|2155.5|2149.5|2160.4|2154.4|2144.3|2138.3|342
1713870000000|2024-04-23 11:00:00|2155.4|2149.4|2150.3|2144.3|2156|2150|2146.8|2140.8|278
1713873600000|2024-04-23 12:00:00|2150.4|2144.4|2149|2143|2155|2149|2145|2139|276
1713877200000|2024-04-23 13:00:00|2149.1|2143.1|2168.1|2162.1|2169.4|2163.4|2146.5|2140.5|833
1713880800000|2024-04-23 14:00:00|2168.3|2162.3|2175.8|2169.8|2181.4|2175.4|2167.8|2161.8|634
1713884400000|2024-04-23 15:00:00|2175.5|2169.5|2185.3|2179.3|2194.3|2188.3|2168.8|2162.8|606
1713888000000|2024-04-23 16:00:00|2185.1|2179.1|2189.9|2183.9|2190.9|2184.9|2181.8|2175.8|209
1713891600000|2024-04-23 17:00:00|2189.8|2183.8|2193.1|2173.1|2195.6|2185.4|2185.4|2173|89
1713916800000|2024-04-24 00:00:00|2186|2180|2184.6|2178.6|2186.6|2180.6|2182.4|2176.4|61
1713920400000|2024-04-24 01:00:00|2184.5|2178.5|2189.3|2183.3|2194.3|2188.3|2184.4|2178.4|442
1713924000000|2024-04-24 02:00:00|2189.1|2183.1|2197.6|2191.6|2200.1|2194.1|2188.1|2182.1|335
1713927600000|2024-04-24 03:00:00|2197.4|2191.4|2198.4|2192.4|2200.3|2194.3|2197.4|2191.4|168
1713931200000|2024-04-24 04:00:00|2198.3|2192.3|2197.4|2191.4|2198.8|2192.8|2197.3|2191.3|25
1713934800000|2024-04-24 05:00:00|2197.5|2191.5|2194.6|2188.6|2200.3|2194.3|2194.3|2188.3|202
1713938400000|2024-04-24 06:00:00|2194.9|2188.9|2195|2189|2196.5|2190.5|2187.1|2181.1|459
1713942000000|2024-04-24 07:00:00|2195.1|2189.1|2208.1|2202.1|2211.5|2205.5|2195.1|2189.1|606
1713945600000|2024-04-24 08:00:00|2207.6|2201.6|2200.1|2194.1|2211.9|2205.9|2199.6|2193.6|340
1713949200000|2024-04-24 09:00:00|2199.9|2193.9|2198.4|2192.4|2201.4|2195.4|2194.6|2188.6|216
1713952800000|2024-04-24 10:00:00|2198.1|2192.1|2197.1|2191.1|2203.4|2197.4|2196.6|2190.6|200
1713956400000|2024-04-24 11:00:00|2196.9|2190.9|2208.4|2202.4|2209.4|2203.4|2196.9|2190.9|216
1713960000000|2024-04-24 12:00:00|2208.6|2202.6|2208.1|2202.1|2209.6|2203.6|2204.9|2198.9|258
1713963600000|2024-04-24 13:00:00|2207.9|2201.9|2204.9|2198.9|2210.6|2204.6|2201.8|2195.8|673
1713967200000|2024-04-24 14:00:00|2205.1|2199.1|2210.4|2204.4|2211.4|2205.4|2202.1|2196.1|382
1713970800000|2024-04-24 15:00:00|2210.6|2204.6|2197.1|2191.1|2210.9|2204.9|2196.6|2190.6|379
1713974400000|2024-04-24 16:00:00|2196.9|2190.9|2210.4|2204.4|2211.1|2205.1|2196.6|2190.6|140
1713978000000|2024-04-24 17:00:00|2210.5|2204.5|2211.6|2191.6|2212.6|2204.5|2205.6|2190.9|50
1714003200000|2024-04-25 00:00:00|2201.4|2195.4|2201.6|2195.6|2204|2198|2199.5|2193.5|74
1714006800000|2024-04-25 01:00:00|2201.9|2195.9|2198|2192|2202.6|2196.6|2190.1|2184.1|461
1714010400000|2024-04-25 02:00:00|2198.3|2192.3|2203.6|2197.6|2205.5|2199.5|2198.3|2192.3|325
1714014000000|2024-04-25 03:00:00|2203.8|2197.8|2196.6|2190.6|2204.4|2198.4|2191.6|2185.6|264
1714017600000|2024-04-25 04:00:00|2196.8|2190.8|2193.5|2187.5|2198.1|2192.1|2190.8|2184.8|52
1714021200000|2024-04-25 05:00:00|2193.6|2187.6|2201|2195|2201.6|2195.6|2193.3|2187.3|332
1714024800000|2024-04-25 06:00:00|2201.4|2195.4|2211.4|2205.4|2211.4|2205.4|2199.5|2193.5|431
1714028400000|2024-04-25 07:00:00|2211.6|2205.6|2215.6|2209.6|2216.6|2210.6|2209.1|2203.1|180
1714032000000|2024-04-25 08:00:00|2215.9|2209.9|2210.1|2204.1|2216.1|2210.1|2208.9|2202.9|298
1714035600000|2024-04-25 09:00:00|2210.4|2204.4|2207.1|2201.1|2211.6|2205.6|2204.9|2198.9|164
1714039200000|2024-04-25 10:00:00|2206.9|2200.9|2205.1|2199.1|2207.9|2201.9|2204.6|2198.6|132
1714042800000|2024-04-25 11:00:00|2204.9|2198.9|2217.4|2211.4|2218.9|2212.9|2204.9|2198.9|220
1714046400000|2024-04-25 12:00:00|2217.6|2211.6|2217.9|2211.9|2222.4|2216.4|2212.9|2206.9|421
1714050000000|2024-04-25 13:00:00|2218.1|2212.1|2212.1|2206.1|2220.4|2214.4|2207.4|2201.4|793
1714053600000|2024-04-25 14:00:00|2211.9|2205.9|2212.1|2206.1|2217.9|2211.9|2211.1|2205.1|477
1714057200000|2024-04-25 15:00:00|2211.9|2205.9|2211.1|2205.1|2216.6|2210.6|2207.1|2201.1|454
1714060800000|2024-04-25 16:00:00|2210.9|2204.9|2215.3|2209.3|2216.1|2210.1|2209.4|2203.4|168
1714064400000|2024-04-25 17:00:00|2215.4|2209.4|2221|2201|2221.3|2209.5|2208.8|2197.9|71
1714089600000|2024-04-26 00:00:00|2216.9|2210.9|2217.8|2211.8|2217.8|2211.8|2214.3|2208.3|75
1714093200000|2024-04-26 01:00:00|2217.5|2211.5|2222.5|2216.5|2222.6|2216.6|2215.1|2209.1|282
1714096800000|2024-04-26 02:00:00|2222.6|2216.6|2221.9|2215.9|2224.5|2218.5|2220.6|2214.6|213
1714100400000|2024-04-26 03:00:00|2221.8|2215.8|2222.3|2216.3|2222.6|2216.6|2217.8|2211.8|171
1714104000000|2024-04-26 04:00:00|2222.4|2216.4|2222.1|2216.1|2222.8|2216.8|2221.5|2215.5|56
1714107600000|2024-04-26 05:00:00|2222|2216|2233.4|2227.4|2235.6|2229.6|2221.8|2215.8|230
1714111200000|2024-04-26 06:00:00|2233.1|2227.1|2235.6|2229.6|2235.8|2229.8|2231|2225|409
1714114800000|2024-04-26 07:00:00|2235.4|2229.4|2242.9|2236.9|2244.9|2238.9|2230.4|2224.4|342
1714118400000|2024-04-26 08:00:00|2242.6|2236.6|2243.6|2237.6|2247.9|2241.9|2239.1|2233.1|315
1714122000000|2024-04-26 09:00:00|2243.1|2237.1|2236.4|2230.4|2244.6|2238.6|2234.5|2228.5|194
1714125600000|2024-04-26 10:00:00|2236.6|2230.6|2237.4|2231.4|2240.1|2234.1|2235.1|2229.1|166
1714129200000|2024-04-26 11:00:00|2237.1|2231.1|2235.9|2229.9|2241.6|2235.6|2232.6|2226.6|322
1714132800000|2024-04-26 12:00:00|2235.6|2229.6|2231.4|2225.4|2238.4|2232.4|2229.4|2223.4|363
1714136400000|2024-04-26 13:00:00|2231.6|2225.6|2215.6|2209.6|2234.4|2228.4|2210.1|2204.1|843
1714140000000|2024-04-26 14:00:00|2215.4|2209.4|2214.1|2208.1|2221.1|2215.1|2209.4|2203.4|532
1714143600000|2024-04-26 15:00:00|2214.4|2208.4|2212.1|2206.1|2219.4|2213.4|2209.4|2203.4|457
1714147200000|2024-04-26 16:00:00|2211.9|2205.9|2207.4|2201.4|2213.6|2207.6|2206.5|2200.5|128
1714150800000|2024-04-26 17:00:00|2207.6|2201.6|2214.4|2194.4|2214.9|2203|2206.4|2194.4|54
1714348800000|2024-04-29 00:00:00|2208.9|2202.9|2205.8|2199.8|2208.9|2202.9|2205.8|2199.8|62
1714352400000|2024-04-29 01:00:00|2205.6|2199.6|2206.5|2200.5|2209.9|2203.9|2199.8|2193.8|772
1714356000000|2024-04-29 02:00:00|2206.4|2200.4|2216|2210|2218|2212|2206.4|2200.4|206
1714359600000|2024-04-29 03:00:00|2215.9|2209.9|2217|2211|2217.5|2211.5|2214.6|2208.6|141
1714363200000|2024-04-29 04:00:00|2217.3|2211.3|2220.3|2214.3|2220.3|2214.3|2217|2211|27
1714366800000|2024-04-29 05:00:00|2220|2214|2219.3|2213.3|2222.3|2216.3|2216.4|2210.4|145
1714370400000|2024-04-29 06:00:00|2219.4|2213.4|2213.9|2207.9|2223.5|2217.5|2210.4|2204.4|343
1714374000000|2024-04-29 07:00:00|2214.1|2208.1|2214.9|2208.9|2220.9|2214.9|2211|2205|384
1714377600000|2024-04-29 08:00:00|2214.6|2208.6|2214.6|2208.6|2216.4|2210.4|2209.4|2203.4|338
1714381200000|2024-04-29 09:00:00|2214.9|2208.9|2212.9|2206.9|2215.6|2209.6|2210.6|2204.6|212
1714384800000|2024-04-29 10:00:00|2212.6|2206.6|2213.1|2207.1|2214.1|2208.1|2211.1|2205.1|154
1714388400000|2024-04-29 11:00:00|2213.4|2207.4|2214.1|2208.1|2216.9|2210.9|2211.4|2205.4|220
1714392000000|2024-04-29 12:00:00|2213.9|2207.9|2217.6|2211.6|2217.6|2211.6|2212.1|2206.1|206
1714395600000|2024-04-29 13:00:00|2217.9|2211.9|2220.1|2214.1|2225.6|2219.6|2215.8|2209.8|480
1714399200000|2024-04-29 14:00:00|2220.4|2214.4|2232.6|2226.6|2235.9|2229.9|2218.6|2212.6|359
1714402800000|2024-04-29 15:00:00|2232.4|2226.4|2234.6|2228.6|2235.9|2229.9|2229.9|2223.9|533
1714406400000|2024-04-29 16:00:00|2234.4|2228.4|2228.1|2222.1|2235.4|2229.4|2228.1|2222.1|137
1714410000000|2024-04-29 17:00:00|2228.3|2222.3|2238.9|2218.9|2240.8|2229.3|2228.3|2218.8|83
1714435200000|2024-04-30 00:00:00|2228.5|2222.5|2229.3|2223.3|2229.5|2223.5|2227|2221|87
1714438800000|2024-04-30 01:00:00|2229|2223|2233|2227|2234.5|2228.5|2223.6|2217.6|570
1714442400000|2024-04-30 02:00:00|2233.3|2227.3|2233.5|2227.5|2235.3|2229.3|2229.8|2223.8|301
1714446000000|2024-04-30 03:00:00|2233.3|2227.3|2232.8|2226.8|2233.5|2227.5|2229.9|2223.9|187
1714449600000|2024-04-30 04:00:00|2232.5|2226.5|2233.3|2227.3|2233.5|2227.5|2230.8|2224.8|72
1714453200000|2024-04-30 05:00:00|2233.5|2227.5|2229.1|2223.1|2233.6|2227.6|2227.8|2221.8|314
1714456800000|2024-04-30 06:00:00|2229.3|2223.3|2231.9|2225.9|2234.5|2228.5|2227.5|2221.5|307
1714460400000|2024-04-30 07:00:00|2232.1|2226.1|2228.6|2222.6|2235.8|2229.8|2225.1|2219.1|549
1714464000000|2024-04-30 08:00:00|2228.9|2222.9|2229.6|2223.6|2234.1|2228.1|2223.8|2217.8|388
1714467600000|2024-04-30 09:00:00|2229.9|2223.9|2230.6|2224.6|2232.1|2226.1|2228.9|2222.9|206
1714471200000|2024-04-30 10:00:00|2230.1|2224.1|2228.4|2222.4|2232.1|2226.1|2225.4|2219.4|270
1714474800000|2024-04-30 11:00:00|2228.1|2222.1|2223.6|2217.6|2228.9|2222.9|2221.6|2215.6|372
1714478400000|2024-04-30 12:00:00|2223.9|2217.9|2212.1|2206.1|2225.1|2219.1|2209.3|2203.3|723
1714482000000|2024-04-30 13:00:00|2212.4|2206.4|2199.9|2193.9|2217.6|2211.6|2197.9|2191.9|618
1714485600000|2024-04-30 14:00:00|2199.6|2193.6|2203.4|2197.4|2209.4|2203.4|2197.9|2191.9|476
1714489200000|2024-04-30 15:00:00|2203.6|2197.6|2223.6|2217.6|2224.6|2218.6|2203.6|2197.6|639
1714492800000|2024-04-30 16:00:00|2223.4|2217.4|2220.3|2214.3|2223.6|2217.6|2216.4|2210.4|139
1714496400000|2024-04-30 17:00:00|2220|2214|2226|2206|2226.3|2214.8|2217.4|2205.8|85
1714521600000|2024-05-01 00:00:00|2218.6|2212.6|2214.4|2208.4|2218.6|2212.6|2214.1|2208.1|147
1714525200000|2024-05-01 01:00:00|2214.3|2208.3|2212.6|2206.6|2215|2209|2211.4|2205.4|79
1714528800000|2024-05-01 02:00:00|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2211.1|2205.1|76
1714532400000|2024-05-01 03:00:00|2212.6|2206.6|2211.8|2205.8|2213.6|2207.6|2211.3|2205.3|65
1714536000000|2024-05-01 04:00:00|2212|2206|2211.3|2205.3|2212.3|2206.3|2206.8|2200.8|84
1714539600000|2024-05-01 05:00:00|2211.1|2205.1|2220.8|2214.8|2220.8|2214.8|2210.9|2204.9|171
1714543200000|2024-05-01 06:00:00|2220.6|2214.6|2217.1|2211.1|2227.3|2221.3|2216.3|2210.3|264
1714546800000|2024-05-01 07:00:00|2216.9|2210.9|2216.9|2210.9|2221.1|2215.1|2209.9|2203.9|543
1714550400000|2024-05-01 08:00:00|2217.1|2211.1|2203.1|2197.1|2217.1|2211.1|2197.6|2191.6|539
1714554000000|2024-05-01 09:00:00|2203.4|2197.4|2201.4|2195.4|2205.4|2199.4|2197.6|2191.6|232
1714557600000|2024-05-01 10:00:00|2200.9|2194.9|2201.9|2195.9|2210.3|2204.3|2199.6|2193.6|140
1714561200000|2024-05-01 11:00:00|2196.9|2190.9|2192.4|2186.4|2201.6|2195.6|2185.4|2179.4|246
1714564800000|2024-05-01 12:00:00|2192.1|2186.1|2181.8|2175.8|2195.3|2189.3|2178.4|2172.4|325
1714568400000|2024-05-01 13:00:00|2181.9|2175.9|2188|2182|2190.6|2184.6|2180.6|2174.6|340
1714572000000|2024-05-01 14:00:00|2188.1|2182.1|2191.1|2185.1|2192|2186|2177.6|2171.6|422
1714575600000|2024-05-01 15:00:00|2190.9|2184.9|2181|2175|2198.5|2192.5|2180|2174|446
1714579200000|2024-05-01 16:00:00|2180.8|2174.8|2178.9|2172.9|2182.4|2176.4|2176.8|2170.8|150
1714582800000|2024-05-01 17:00:00|2178.8|2172.8|2182.8|2162.8|2182.8|2173.4|2175.8|2162.8|82
1714608000000|2024-05-02 00:00:00|2185.6|2179.6|2196|2190|2203.6|2197.6|2185.6|2179.6|172
1714611600000|2024-05-02 01:00:00|2195.8|2189.8|2186.5|2180.5|2198.4|2192.4|2185.4|2179.4|181
1714615200000|2024-05-02 02:00:00|2186.3|2180.3|2183.4|2177.4|2188.6|2182.6|2182.1|2176.1|96
1714618800000|2024-05-02 03:00:00|2183.6|2177.6|2182.5|2176.5|2183.9|2177.9|2180.9|2174.9|90
1714622400000|2024-05-02 04:00:00|2182.6|2176.6|2181.6|2175.6|2184.1|2178.1|2179.1|2173.1|51
1714626000000|2024-05-02 05:00:00|2181.4|2175.4|2186.8|2180.8|2188.6|2182.6|2178.9|2172.9|73
1714629600000|2024-05-02 06:00:00|2186.5|2180.5|2191.8|2185.8|2196.1|2190.1|2186.5|2180.5|305
1714633200000|2024-05-02 07:00:00|2191.5|2185.5|2188|2182|2199.6|2193.6|2187.5|2181.5|456
1714636800000|2024-05-02 08:00:00|2188.3|2182.3|2197.3|2191.3|2205.4|2199.4|2188.3|2182.3|637
1714640400000|2024-05-02 09:00:00|2197|2191|2185.9|2179.9|2199.5|2193.5|2182|2176|496
1714644000000|2024-05-02 10:00:00|2185.6|2179.6|2184.4|2178.4|2187.9|2181.9|2177.6|2171.6|619
1714647600000|2024-05-02 11:00:00|2184.6|2178.6|2188.4|2182.4|2194.4|2188.4|2184.6|2178.6|436
1714651200000|2024-05-02 12:00:00|2188.6|2182.6|2184.9|2178.9|2195.6|2189.6|2184.9|2178.9|458
1714654800000|2024-05-02 13:00:00|2185.1|2179.1|2191.9|2185.9|2198.6|2192.6|2182.4|2176.4|455
1714658400000|2024-05-02 14:00:00|2191.6|2185.6|2196.3|2190.3|2199.4|2193.4|2188.9|2182.9|426
1714662000000|2024-05-02 15:00:00|2196|2190|2183.8|2177.8|2196.3|2190.3|2179.8|2173.8|660
1714665600000|2024-05-02 16:00:00|2183.6|2177.6|2191.3|2185.3|2192.6|2186.6|2182.9|2176.9|127
1714669200000|2024-05-02 17:00:00|2191.5|2185.5|2202.8|2182.8|2202.8|2188.6|2188.9|2181.6|66
1714694400000|2024-05-03 00:00:00|2193.1|2187.1|2197.1|2191.1|2197.4|2191.4|2191.4|2185.4|96
1714698000000|2024-05-03 01:00:00|2196.9|2190.9|2192.8|2186.8|2197.8|2191.8|2192.6|2186.6|55
1714701600000|2024-05-03 02:00:00|2192.6|2186.6|2192.6|2186.6|2193.1|2187.1|2192.4|2186.4|9
1714705200000|2024-05-03 03:00:00|2192.8|2186.8|2191.3|2185.3|2192.9|2186.9|2190.6|2184.6|19
1714708800000|2024-05-03 04:00:00|2191.5|2185.5|2188.1|2182.1|2193.4|2187.4|2188|2182|58
1714712400000|2024-05-03 05:00:00|2188.3|2182.3|2199.1|2193.1|2199.6|2193.6|2188.3|2182.3|102
1714716000000|2024-05-03 06:00:00|2198.9|2192.9|2183.3|2177.3|2198.9|2192.9|2183.3|2177.3|187
1714719600000|2024-05-03 07:00:00|2183.9|2177.9|2191.4|2185.4|2199.3|2193.3|2183.9|2177.9|479
1714723200000|2024-05-03 08:00:00|2191.6|2185.6|2194.4|2188.4|2199.3|2193.3|2189.9|2183.9|375
1714726800000|2024-05-03 09:00:00|2194.3|2188.3|2195.5|2189.5|2197.3|2191.3|2191.6|2185.6|223
1714730400000|2024-05-03 10:00:00|2195.3|2189.3|2191|2185|2195.5|2189.5|2189.5|2183.5|180
1714734000000|2024-05-03 11:00:00|2190.9|2184.9|2199|2193|2200.5|2194.5|2189.5|2183.5|209
1714737600000|2024-05-03 12:00:00|2198.9|2192.9|2197.5|2191.5|2205.3|2199.3|2193.9|2187.9|423
1714741200000|2024-05-03 13:00:00|2197.4|2191.4|2208.8|2202.8|2211.1|2205.1|2194|2188|524
1714744800000|2024-05-03 14:00:00|2209|2203|2203.6|2197.6|2212.3|2206.3|2200|2194|755
1714748400000|2024-05-03 15:00:00|2203.5|2197.5|2218|2212|2226.8|2220.8|2202.8|2196.8|825
1714752000000|2024-05-03 16:00:00|2217.9|2211.9|2215.1|2209.1|2222.3|2216.3|2213.6|2207.6|197
1714755600000|2024-05-03 17:00:00|2215.4|2209.4|2226.3|2207.5|2227|2215.1|2213.6|2207.5|74
1715040000000|2024-05-07 00:00:00|2232.1|2226.1|2235.9|2229.9|2236|2230|2231.1|2225.1|118
1715043600000|2024-05-07 01:00:00|2236.1|2230.1|2237.8|2231.8|2241.4|2235.4|2230.8|2224.8|629
1715047200000|2024-05-07 02:00:00|2238|2232|2242.8|2236.8|2242.9|2236.9|2237.9|2231.9|203
1715050800000|2024-05-07 03:00:00|2242.6|2236.6|2245.9|2239.9|2246.6|2240.6|2242.5|2236.5|168
1715054400000|2024-05-07 04:00:00|2245.6|2239.6|2242.1|2236.1|2246.1|2240.1|2240.1|2234.1|97
1715058000000|2024-05-07 05:00:00|2241.6|2235.6|2246.6|2240.6|2247.5|2241.5|2239.4|2233.4|349
1715061600000|2024-05-07 06:00:00|2246.4|2240.4|2243.3|2237.3|2247.1|2241.1|2238.3|2232.3|510
1715065200000|2024-05-07 07:00:00|2243.4|2237.4|2240|2234|2247.3|2241.3|2238.5|2232.5|518
1715068800000|2024-05-07 08:00:00|2240.3|2234.3|2245.6|2239.6|2246.6|2240.6|2237.4|2231.4|420
1715072400000|2024-05-07 09:00:00|2244.6|2238.6|2238.6|2232.6|2246.6|2240.6|2234.1|2228.1|291
1715076000000|2024-05-07 10:00:00|2238.9|2232.9|2237.9|2231.9|2239.4|2233.4|2232.4|2226.4|261
1715079600000|2024-05-07 11:00:00|2238.1|2232.1|2240.6|2234.6|2244.9|2238.9|2238.1|2232.1|288
1715083200000|2024-05-07 12:00:00|2240.9|2234.9|2239.1|2233.1|2241.6|2235.6|2233.9|2227.9|364
1715086800000|2024-05-07 13:00:00|2239.4|2233.4|2248.9|2242.9|2252.9|2246.9|2239.4|2233.4|747
1715090400000|2024-05-07 14:00:00|2248.6|2242.6|2243.9|2237.9|2252.1|2246.1|2236.4|2230.4|509
1715094000000|2024-05-07 15:00:00|2244.1|2238.1|2249.6|2243.6|2250.9|2244.9|2241.1|2235.1|742
1715097600000|2024-05-07 16:00:00|2249.1|2243.1|2247.6|2241.6|2250.6|2244.6|2245.9|2239.9|184
1715101200000|2024-05-07 17:00:00|2247.5|2241.5|2253.5|2234.8|2253.8|2243.6|2246.5|2234.8|53
1715126400000|2024-05-08 00:00:00|2244.9|2238.9|2240.9|2234.9|2245.1|2239.1|2240.8|2234.8|71
1715130000000|2024-05-08 01:00:00|2240.6|2234.6|2237.5|2231.5|2245.6|2239.6|2235.3|2229.3|554
1715133600000|2024-05-08 02:00:00|2237.6|2231.6|2249.6|2243.6|2251.1|2245.1|2236.8|2230.8|274
1715137200000|2024-05-08 03:00:00|2249.8|2243.8|2251.3|2245.3|2252.3|2246.3|2244.9|2238.9|285
1715140800000|2024-05-08 04:00:00|2250.8|2244.8|2249.5|2243.5|2250.8|2244.8|2248.3|2242.3|57
1715144400000|2024-05-08 05:00:00|2249.6|2243.6|2250.3|2244.3|2256.5|2250.5|2249.1|2243.1|199
1715148000000|2024-05-08 06:00:00|2250.6|2244.6|2238.9|2232.9|2252.1|2246.1|2237.1|2231.1|534
1715151600000|2024-05-08 07:00:00|2239.1|2233.1|2229.9|2223.9|2240.4|2234.4|2228.6|2222.6|593
1715155200000|2024-05-08 08:00:00|2229.6|2223.6|2230.4|2224.4|2239.6|2233.6|2224.1|2218.1|516
1715158800000|2024-05-08 09:00:00|2230.1|2224.1|2234.9|2228.9|2235.4|2229.4|2229.1|2223.1|209
1715162400000|2024-05-08 10:00:00|2235.1|2229.1|2231.4|2225.4|2236.6|2230.6|2229.6|2223.6|180
1715166000000|2024-05-08 11:00:00|2231.6|2225.6|2231.4|2225.4|2234.4|2228.4|2225.9|2219.9|307
1715169600000|2024-05-08 12:00:00|2231.1|2225.1|2219.8|2213.8|2235.9|2229.9|2219.8|2213.8|353
1715173200000|2024-05-08 13:00:00|2219.5|2213.5|2217.6|2211.6|2232.3|2226.3|2215.1|2209.1|1030
1715176800000|2024-05-08 14:00:00|2217.4|2211.4|2221.9|2215.9|2231.4|2225.4|2216.6|2210.6|1007
1715180400000|2024-05-08 15:00:00|2222.1|2216.1|2230.4|2224.4|2237.9|2231.9|2218.6|2212.6|793
1715184000000|2024-05-08 16:00:00|2230.6|2224.6|2235.6|2229.6|2235.9|2229.9|2228.1|2222.1|121
1715187600000|2024-05-08 17:00:00|2235.9|2229.9|2240|2221.3|2240.3|2230|2232.8|2221.3|56
1715212800000|2024-05-09 00:00:00|2233.1|2227.1|2231.6|2225.6|2235.8|2229.8|2231.4|2225.4|45
1715216400000|2024-05-09 01:00:00|2231.5|2225.5|2229|2223|2237.5|2231.5|2225.6|2219.6|489
1715220000000|2024-05-09 02:00:00|2228.8|2222.8|2232.5|2226.5|2232.9|2226.9|2224.8|2218.8|333
1715223600000|2024-05-09 03:00:00|2232.3|2226.3|2229.4|2223.4|2233.4|2227.4|2229.4|2223.4|143
1715227200000|2024-05-09 04:00:00|2229.5|2223.5|2228.3|2222.3|2230.5|2224.5|2228.3|2222.3|11
1715230800000|2024-05-09 05:00:00|2228.1|2222.1|2226.1|2220.1|2230.1|2224.1|2224.8|2218.8|224
1715234400000|2024-05-09 06:00:00|2226.3|2220.3|2227.4|2221.4|2231.4|2225.4|2223.9|2217.9|255
1715238000000|2024-05-09 07:00:00|2227|2221|2222.4|2216.4|2235.4|2229.4|2219.9|2213.9|429
1715241600000|2024-05-09 08:00:00|2222.6|2216.6|2216.4|2210.4|2225.9|2219.9|2215.6|2209.6|290
1715245200000|2024-05-09 09:00:00|2216.6|2210.6|2220.6|2214.6|2223.4|2217.4|2216.6|2210.6|185
1715248800000|2024-05-09 10:00:00|2220.4|2214.4|2225.1|2219.1|2226.4|2220.4|2219.6|2213.6|159
1715252400000|2024-05-09 11:00:00|2224.9|2218.9|2219.4|2213.4|2228.6|2222.6|2219.4|2213.4|237
1715256000000|2024-05-09 12:00:00|2219.1|2213.1|2224.9|2218.9|2224.9|2218.9|2217.4|2211.4|309
1715259600000|2024-05-09 13:00:00|2225.1|2219.1|2217.1|2211.1|2226.6|2220.6|2207.4|2201.4|793
1715263200000|2024-05-09 14:00:00|2217.4|2211.4|2224.6|2218.6|2229.6|2223.6|2216.6|2210.6|494
1715266800000|2024-05-09 15:00:00|2224.9|2218.9|2237.4|2231.4|2238.4|2232.4|2223.9|2217.9|497
1715270400000|2024-05-09 16:00:00|2236.9|2230.9|2237.5|2231.5|2239.1|2233.1|2235.9|2229.9|150
1715274000000|2024-05-09 17:00:00|2237.9|2231.9|2243.8|2225|2246|2233.9|2236.6|2225|46
1715299200000|2024-05-10 00:00:00|2238.6|2232.6|2231.9|2225.9|2240.6|2234.6|2231.9|2225.9|136
1715302800000|2024-05-10 01:00:00|2232.1|2226.1|2228.6|2222.6|2236|2230|2222.3|2216.3|660
1715306400000|2024-05-10 02:00:00|2228.8|2222.8|2236|2230|2236.9|2230.9|2228.8|2222.8|454
1715310000000|2024-05-10 03:00:00|2236.1|2230.1|2243.3|2237.3|2245.5|2239.5|2236.1|2230.1|183
1715313600000|2024-05-10 04:00:00|2243.1|2237.1|2241.5|2235.5|2243.1|2237.1|2241.5|2235.5|26
1715317200000|2024-05-10 05:00:00|2241.8|2235.8|2248.3|2242.3|2249.5|2243.5|2241.8|2235.8|313
1715320800000|2024-05-10 06:00:00|2248.5|2242.5|2248.9|2242.9|2252.5|2246.5|2246.3|2240.3|626
1715324400000|2024-05-10 07:00:00|2249.6|2243.6|2241.1|2235.1|2252.9|2246.9|2239.4|2233.4|396
1715328000000|2024-05-10 08:00:00|2241.4|2235.4|2251.6|2245.6|2252.9|2246.9|2241.1|2235.1|394
1715331600000|2024-05-10 09:00:00|2251.9|2245.9|2244.1|2238.1|2252.1|2246.1|2242.6|2236.6|308
1715335200000|2024-05-10 10:00:00|2243.9|2237.9|2240.1|2234.1|2245.9|2239.9|2239.9|2233.9|199
1715338800000|2024-05-10 11:00:00|2239.9|2233.9|2239.6|2233.6|2246.9|2240.9|2238.1|2232.1|383
1715342400000|2024-05-10 12:00:00|2239.4|2233.4|2240.6|2234.6|2244.4|2238.4|2233.8|2227.8|412
1715346000000|2024-05-10 13:00:00|2240.4|2234.4|2238.4|2232.4|2243.9|2237.9|2233.9|2227.9|702
1715349600000|2024-05-10 14:00:00|2238.1|2232.1|2230.6|2224.6|2240.1|2234.1|2226.9|2220.9|530
1715353200000|2024-05-10 15:00:00|2230.4|2224.4|2225.6|2219.6|2236.6|2230.6|2224.3|2218.3|575
1715356800000|2024-05-10 16:00:00|2226.1|2220.1|2228.5|2222.5|2230.9|2224.9|2224.1|2218.1|135
1715360400000|2024-05-10 17:00:00|2228.6|2222.6|2236.5|2217.8|2236.5|2225.5|2228|2217.8|42
1715558400000|2024-05-13 00:00:00|2232.3|2226.3|2226.9|2220.9|2234.1|2228.1|2226.6|2220.6|116
1715562000000|2024-05-13 01:00:00|2227|2221|2229.5|2223.5|2230.4|2224.4|2218.1|2212.1|723
1715565600000|2024-05-13 02:00:00|2229.8|2223.8|2235.8|2229.8|2237|2231|2226|2220|566
1715569200000|2024-05-13 03:00:00|2236|2230|2235|2229|2237.5|2231.5|2232.3|2226.3|267
1715572800000|2024-05-13 04:00:00|2235.1|2229.1|2232.3|2226.3|2235.5|2229.5|2231.5|2225.5|66
1715576400000|2024-05-13 05:00:00|2232.1|2226.1|2228.5|2222.5|2236|2230|2226.1|2220.1|370
1715580000000|2024-05-13 06:00:00|2228.6|2222.6|2238.8|2232.8|2238.8|2232.8|2227.9|2221.9|433
1715583600000|2024-05-13 07:00:00|2238.5|2232.5|2238.4|2232.4|2242.4|2236.4|2232.4|2226.4|423
1715587200000|2024-05-13 08:00:00|2238.1|2232.1|2236.6|2230.6|2241.4|2235.4|2232.4|2226.4|379
1715590800000|2024-05-13 09:00:00|2236.4|2230.4|2238.6|2232.6|2242.4|2236.4|2236.1|2230.1|212
1715594400000|2024-05-13 10:00:00|2238.4|2232.4|2234.9|2228.9|2240.6|2234.6|2232.1|2226.1|216
1715598000000|2024-05-13 11:00:00|2234.6|2228.6|2236.6|2230.6|2241.6|2235.6|2233.4|2227.4|266
1715601600000|2024-05-13 12:00:00|2236.9|2230.9|2238.1|2232.1|2242.6|2236.6|2235.9|2229.9|303
1715605200000|2024-05-13 13:00:00|2238.4|2232.4|2242.6|2236.6|2249.6|2243.6|2236.9|2230.9|760
1715608800000|2024-05-13 14:00:00|2242.9|2236.9|2248.6|2242.6|2251.4|2245.4|2240.9|2234.9|343
1715612400000|2024-05-13 15:00:00|2248.9|2242.9|2255.6|2249.6|2256.1|2250.1|2242.4|2236.4|415
1715616000000|2024-05-13 16:00:00|2255.4|2249.4|2257.9|2251.9|2262.3|2252.4|2252.4|2246.4|108
1715619600000|2024-05-13 17:00:00|2257.6|2251.6|2258|2239.3|2262.8|2252.5|2254|2238.8|68
1715644800000|2024-05-14 00:00:00|2250.9|2244.9|2250.5|2244.5|2251.5|2245.5|2248.4|2242.4|72
1715648400000|2024-05-14 01:00:00|2250.8|2244.8|2252.6|2246.6|2252.9|2246.9|2244|2238|517
1715652000000|2024-05-14 02:00:00|2252.4|2246.4|2249.5|2243.5|2252.9|2246.9|2247.5|2241.5|310
1715655600000|2024-05-14 03:00:00|2249.3|2243.3|2255|2249|2256.8|2250.8|2249.3|2243.3|190
1715659200000|2024-05-14 04:00:00|2255.3|2249.3|2255.3|2249.3|2255.8|2249.8|2254.8|2248.8|31
1715662800000|2024-05-14 05:00:00|2255.5|2249.5|2250.8|2244.8|2258.8|2252.8|2247.9|2241.9|451
1715666400000|2024-05-14 06:00:00|2250.3|2244.3|2253.4|2247.4|2254.8|2248.8|2245.3|2239.3|678
1715670000000|2024-05-14 07:00:00|2253.1|2247.1|2247.4|2241.4|2256.9|2250.9|2245.6|2239.6|418
1715673600000|2024-05-14 08:00:00|2247.1|2241.1|2252.4|2246.4|2256.4|2250.4|2244.1|2238.1|430
1715677200000|2024-05-14 09:00:00|2252.6|2246.6|2257.6|2251.6|2258.9|2252.9|2252.4|2246.4|324
1715680800000|2024-05-14 10:00:00|2257.4|2251.4|2249.6|2243.6|2258.9|2252.9|2246.8|2240.8|349
1715684400000|2024-05-14 11:00:00|2249.9|2243.9|2252.1|2246.1|2255.1|2249.1|2246.4|2240.4|368
1715688000000|2024-05-14 12:00:00|2252.4|2246.4|2255.6|2249.6|2258.9|2252.9|2251.4|2245.4|550
1715691600000|2024-05-14 13:00:00|2255.4|2249.4|2272.3|2266.3|2273.8|2267.8|2255.1|2249.1|1052
1715695200000|2024-05-14 14:00:00|2272.5|2266.5|2260.5|2254.5|2273.8|2267.8|2257|2251|884
1715698800000|2024-05-14 15:00:00|2260.3|2254.3|2261.1|2255.1|2270.9|2264.9|2256.1|2250.1|612
1715702400000|2024-05-14 16:00:00|2261.4|2255.4|2266.4|2260.4|2268.3|2262.3|2256.9|2250.9|277
1715706000000|2024-05-14 17:00:00|2265.9|2259.9|2276.5|2257.8|2277|2265.3|2260.9|2254.9|104
1715731200000|2024-05-15 00:00:00|2259.4|2253.4|2268.1|2262.1|2270.1|2264.1|2259.4|2253.4|177
1715734800000|2024-05-15 01:00:00|2268.3|2262.3|2277.1|2271.1|2277.6|2271.6|2261.1|2255.1|732
1715738400000|2024-05-15 02:00:00|2277|2271|2281.1|2275.1|2284.6|2278.6|2276.6|2270.6|542
1715742000000|2024-05-15 03:00:00|2281.4|2275.4|2280|2274|2282.3|2276.3|2277.5|2271.5|424
1715745600000|2024-05-15 04:00:00|2280.4|2274.4|2282.8|2276.8|2283.3|2277.3|2279|2273|268
1715749200000|2024-05-15 05:00:00|2282.9|2276.9|2285.4|2279.4|2288.1|2282.1|2276.9|2270.9|319
1715752800000|2024-05-15 06:00:00|2286.1|2280.1|2293.4|2287.4|2294.5|2288.5|2281.6|2275.6|623
1715756400000|2024-05-15 07:00:00|2293.3|2287.3|2291.4|2285.4|2296.3|2290.3|2285.1|2279.1|905
1715760000000|2024-05-15 08:00:00|2291.1|2285.1|2292.3|2286.3|2298.5|2292.5|2290|2284|578
1715763600000|2024-05-15 09:00:00|2292.5|2286.5|2292.5|2286.5|2295.3|2289.3|2289.8|2283.8|342
1715767200000|2024-05-15 10:00:00|2292.8|2286.8|2289|2283|2296.5|2290.5|2286|2280|402
1715770800000|2024-05-15 11:00:00|2289.3|2283.3|2285.3|2279.3|2291.5|2285.5|2278.3|2272.3|474
1715774400000|2024-05-15 12:00:00|2285|2279|2285.5|2279.5|2287.5|2281.5|2277.5|2271.5|888
1715778000000|2024-05-15 13:00:00|2285.8|2279.8|2257.5|2251.5|2294|2288|2249.8|2243.8|1335
1715781600000|2024-05-15 14:00:00|2257.3|2251.3|2275.8|2269.8|2277.8|2271.8|2250.3|2244.3|1270
1715785200000|2024-05-15 15:00:00|2276.3|2270.3|2272.5|2266.5|2284.8|2278.8|2271|2265|861
1715788800000|2024-05-15 16:00:00|2272.3|2266.3|2274.1|2268.1|2278.1|2272.1|2269.8|2263.8|250
1715792400000|2024-05-15 17:00:00|2273.6|2267.6|2284.3|2265.5|2284.3|2271.1|2273.1|2264.5|35
1715817600000|2024-05-16 00:00:00|2275.1|2269.1|2276.9|2270.9|2279.4|2273.4|2273.4|2267.4|143
1715821200000|2024-05-16 01:00:00|2277.1|2271.1|2281.1|2275.1|2285.6|2279.6|2276.6|2270.6|512
1715824800000|2024-05-16 02:00:00|2280.6|2274.6|2282.1|2276.1|2282.6|2276.6|2274.6|2268.6|331
1715828400000|2024-05-16 03:00:00|2282.4|2276.4|2284.9|2278.9|2287.9|2281.9|2280.9|2274.9|232
1715832000000|2024-05-16 04:00:00|2284.6|2278.6|2285.6|2279.6|2286.1|2280.1|2283.6|2277.6|51
1715835600000|2024-05-16 05:00:00|2286.1|2280.1|2285.4|2279.4|2287.9|2281.9|2283.9|2277.9|185
1715839200000|2024-05-16 06:00:00|2285.1|2279.1|2274.3|2268.3|2285.6|2279.6|2262.4|2256.4|939
1715842800000|2024-05-16 07:00:00|2274.5|2268.5|2275.8|2269.8|2284.3|2278.3|2273.5|2267.5|813
1715846400000|2024-05-16 08:00:00|2275.3|2269.3|2281|2275|2282|2276|2272.3|2266.3|516
1715850000000|2024-05-16 09:00:00|2281.3|2275.3|2281.3|2275.3|2287.3|2281.3|2278.8|2272.8|336
1715853600000|2024-05-16 10:00:00|2281|2275|2290|2284|2290.8|2284.8|2280.3|2274.3|321
1715857200000|2024-05-16 11:00:00|2289.8|2283.8|2287.1|2281.1|2291|2285|2282.1|2276.1|366
1715860800000|2024-05-16 12:00:00|2287|2281|2288.1|2282.1|2289.8|2283.8|2283.5|2277.5|544
1715864400000|2024-05-16 13:00:00|2288.3|2282.3|2285.9|2279.9|2292.6|2286.6|2285.1|2279.1|763
1715868000000|2024-05-16 14:00:00|2285.6|2279.6|2277.5|2271.5|2287|2281|2276.9|2270.9|624
1715871600000|2024-05-16 15:00:00|2277.8|2271.8|2298.8|2292.8|2300.1|2294.1|2276.6|2270.6|594
1715875200000|2024-05-16 16:00:00|2299|2293|2296.4|2290.4|2300.3|2294.3|2291.5|2285.5|140
1715878800000|2024-05-16 17:00:00|2296.1|2290.1|2300.5|2281.8|2300.5|2293|2292.9|2281.3|87
1715904000000|2024-05-17 00:00:00|2293.9|2287.9|2296.8|2290.8|2298.6|2292.6|2290.1|2284.1|161
1715907600000|2024-05-17 01:00:00|2297|2291|2296.4|2290.4|2298.1|2292.1|2284.4|2278.4|478
1715911200000|2024-05-17 02:00:00|2296.6|2290.6|2291.4|2285.4|2296.6|2290.6|2286.4|2280.4|481
1715914800000|2024-05-17 03:00:00|2291.6|2285.6|2295.6|2289.6|2297.6|2291.6|2289.9|2283.9|354
1715918400000|2024-05-17 04:00:00|2295.5|2289.5|2294.8|2288.8|2295.6|2289.6|2294.3|2288.3|69
1715922000000|2024-05-17 05:00:00|2295|2289|2301.3|2295.3|2302.4|2296.4|2295|2289|189
1715925600000|2024-05-17 06:00:00|2301.5|2295.5|2296.1|2290.1|2304.4|2298.4|2294.8|2288.8|758
1715929200000|2024-05-17 07:00:00|2296|2290|2288|2282|2299.9|2293.9|2288|2282|578
1715932800000|2024-05-17 08:00:00|2288.1|2282.1|2287.3|2281.3|2290.9|2284.9|2283.9|2277.9|546
1715936400000|2024-05-17 09:00:00|2287.1|2281.1|2284.9|2278.9|2290.3|2284.3|2284.1|2278.1|404
1715940000000|2024-05-17 10:00:00|2284.6|2278.6|2291|2285|2292.1|2286.1|2284.4|2278.4|337
1715943600000|2024-05-17 11:00:00|2291.1|2285.1|2288.8|2282.8|2291.5|2285.5|2285.6|2279.6|379
1715947200000|2024-05-17 12:00:00|2288.1|2282.1|2298.5|2292.5|2299.4|2293.4|2284.8|2278.8|467
1715950800000|2024-05-17 13:00:00|2298.6|2292.6|2296.5|2290.5|2310.4|2304.4|2292|2286|964
1715954400000|2024-05-17 14:00:00|2296.3|2290.3|2301.8|2295.8|2305.4|2299.4|2292.4|2286.4|657
1715958000000|2024-05-17 15:00:00|2302|2296|2286.4|2280.4|2305|2299|2284.6|2278.6|687
1715961600000|2024-05-17 16:00:00|2287.1|2281.1|2298.5|2292.5|2299.8|2293.8|2287|2281|225
1715965200000|2024-05-17 17:00:00|2298.4|2292.4|2311.3|2292.5|2311.5|2298.1|2297.5|2291.5|94
1716163200000|2024-05-20 00:00:00|2304.4|2298.4|2312.9|2306.9|2314.6|2308.6|2303.1|2297.1|191
1716166800000|2024-05-20 01:00:00|2313|2307|2305.3|2299.3|2316.9|2310.9|2300.1|2294.1|841
1716170400000|2024-05-20 02:00:00|2305|2299|2301.8|2295.8|2309.4|2303.4|2301.6|2295.6|383
1716174000000|2024-05-20 03:00:00|2301.5|2295.5|2303.3|2297.3|2304.8|2298.8|2300|2294|137
1716177600000|2024-05-20 04:00:00|2303|2297|2303.1|2297.1|2303.1|2297.1|2297.5|2291.5|58
1716181200000|2024-05-20 05:00:00|2303.5|2297.5|2316.5|2310.5|2317|2311|2303.5|2297.5|225
1716184800000|2024-05-20 06:00:00|2316.3|2310.3|2316.1|2310.1|2316.8|2310.8|2312.8|2306.8|341
1716188400000|2024-05-20 07:00:00|2316.4|2310.4|2337.4|2331.4|2337.4|2331.4|2315.9|2309.9|425
1716192000000|2024-05-20 08:00:00|2337.1|2331.1|2337.1|2331.1|2342.6|2336.6|2332.4|2326.4|465
1716195600000|2024-05-20 09:00:00|2337.4|2331.4|2335.1|2329.1|2338.4|2332.4|2329.4|2323.4|271
1716199200000|2024-05-20 10:00:00|2335.4|2329.4|2331.9|2325.9|2339.9|2333.9|2331.9|2325.9|201
1716202800000|2024-05-20 11:00:00|2332.1|2326.1|2338.9|2332.9|2339.9|2333.9|2329.6|2323.6|357
1716206400000|2024-05-20 12:00:00|2339.1|2333.1|2327.9|2321.9|2340.6|2334.6|2325.4|2319.4|545
1716210000000|2024-05-20 13:00:00|2327.6|2321.6|2345.6|2339.6|2346.4|2340.4|2326.9|2320.9|644
1716213600000|2024-05-20 14:00:00|2345.9|2339.9|2346.8|2340.8|2348.8|2342.8|2340|2334|571
1716217200000|2024-05-20 15:00:00|2346.9|2340.9|2344.5|2338.5|2351.3|2345.3|2339.3|2333.3|689
1716220800000|2024-05-20 16:00:00|2344.6|2338.6|2334.9|2328.9|2345.8|2339.8|2334.6|2328.6|257
1716224400000|2024-05-20 17:00:00|2335.1|2329.1|2338.8|2320|2339.9|2333.9|2329.8|2320|107
1716249600000|2024-05-21 00:00:00|2336|2330|2341.3|2335.3|2342.1|2336.1|2336|2330|100
1716253200000|2024-05-21 01:00:00|2341.5|2335.5|2334.9|2328.9|2346.6|2340.6|2331.9|2325.9|806
1716256800000|2024-05-21 02:00:00|2334.8|2328.8|2325.5|2319.5|2338.3|2332.3|2324.4|2318.4|716
1716260400000|2024-05-21 03:00:00|2325.9|2319.9|2334.9|2328.9|2334.9|2328.9|2325.6|2319.6|297
1716264000000|2024-05-21 04:00:00|2335|2329|2335.8|2329.8|2336.3|2330.3|2333|2327|77
1716267600000|2024-05-21 05:00:00|2335.9|2329.9|2323.6|2317.6|2338.4|2332.4|2322.4|2316.4|371
1716271200000|2024-05-21 06:00:00|2323.8|2317.8|2336.9|2330.9|2339.4|2333.4|2320.1|2314.1|601
1716274800000|2024-05-21 07:00:00|2336.5|2330.5|2341|2335|2346.3|2340.3|2336.5|2330.5|473
1716278400000|2024-05-21 08:00:00|2341.3|2335.3|2342.5|2336.5|2343.5|2337.5|2334.9|2328.9|396
1716282000000|2024-05-21 09:00:00|2342.8|2336.8|2341.4|2335.4|2347.8|2341.8|2337.3|2331.3|361
1716285600000|2024-05-21 10:00:00|2341.5|2335.5|2345.5|2339.5|2347.4|2341.4|2341.5|2335.5|288
1716289200000|2024-05-21 11:00:00|2345.6|2339.6|2348|2342|2348.8|2342.8|2338.8|2332.8|461
1716292800000|2024-05-21 12:00:00|2348.1|2342.1|2349|2343|2351.8|2345.8|2347.5|2341.5|412
1716296400000|2024-05-21 13:00:00|2349.3|2343.3|2350|2344|2357.3|2351.3|2346.5|2340.5|1005
1716300000000|2024-05-21 14:00:00|2350.1|2344.1|2347|2341|2355.3|2349.3|2341.5|2335.5|805
1716303600000|2024-05-21 15:00:00|2347.3|2341.3|2336.6|2330.6|2353|2347|2335.9|2329.9|867
1716307200000|2024-05-21 16:00:00|2336.5|2330.5|2341.9|2335.9|2342|2336|2335.1|2329.1|169
1716310800000|2024-05-21 17:00:00|2341.6|2335.6|2340|2321.3|2342.6|2336.6|2333.1|2321.3|96
1716336000000|2024-05-22 00:00:00|2339.9|2333.9|2342.6|2336.6|2346.6|2340.6|2339.9|2333.9|89
1716339600000|2024-05-22 01:00:00|2342.4|2336.4|2350|2344|2351.4|2345.4|2339.1|2333.1|568
1716343200000|2024-05-22 02:00:00|2350.1|2344.1|2342.9|2336.9|2354.9|2348.9|2342.6|2336.6|375
1716346800000|2024-05-22 03:00:00|2342.8|2336.8|2344.4|2338.4|2347.4|2341.4|2342.8|2336.8|199
1716350400000|2024-05-22 04:00:00|2344.3|2338.3|2339.4|2333.4|2346.6|2340.6|2338.4|2332.4|151
1716354000000|2024-05-22 05:00:00|2339.6|2333.6|2352.1|2346.1|2352.1|2346.1|2337.4|2331.4|441
1716357600000|2024-05-22 06:00:00|2352.5|2346.5|2356.5|2350.5|2357.6|2351.6|2349.6|2343.6|358
1716361200000|2024-05-22 07:00:00|2356.4|2350.4|2356.8|2350.8|2362.4|2356.4|2348|2342|579
1716364800000|2024-05-22 08:00:00|2356.5|2350.5|2349.8|2343.8|2356.5|2350.5|2335.5|2329.5|525
1716368400000|2024-05-22 09:00:00|2349.9|2343.9|2347.3|2341.3|2350.4|2344.4|2336.4|2330.4|457
1716372000000|2024-05-22 10:00:00|2347|2341|2350.5|2344.5|2352.9|2346.9|2346|2340|254
1716375600000|2024-05-22 11:00:00|2350.6|2344.6|2345.6|2339.6|2353|2347|2341.5|2335.5|444
1716379200000|2024-05-22 12:00:00|2345.8|2339.8|2357.3|2351.3|2358.4|2352.4|2345.8|2339.8|439
1716382800000|2024-05-22 13:00:00|2357|2351|2358.8|2352.8|2361.5|2355.5|2349.3|2343.3|860
1716386400000|2024-05-22 14:00:00|2358.9|2352.9|2345.4|2339.4|2360.3|2354.3|2338.9|2332.9|793
1716390000000|2024-05-22 15:00:00|2345.5|2339.5|2318.9|2312.9|2348.4|2342.4|2312.9|2306.9|876
1716393600000|2024-05-22 16:00:00|2318.8|2312.8|2316.9|2310.9|2322.8|2316.8|2316.3|2310.3|189
1716397200000|2024-05-22 17:00:00|2316.6|2310.6|2322.8|2304|2322.8|2311.8|2312.4|2303.8|71
1716422400000|2024-05-23 00:00:00|2315.1|2309.1|2314.1|2308.1|2319.4|2313.4|2313.4|2307.4|153
1716426000000|2024-05-23 01:00:00|2314.4|2308.4|2307.9|2301.9|2315.6|2309.6|2303.4|2297.4|509
1716429600000|2024-05-23 02:00:00|2308.1|2302.1|2311.4|2305.4|2311.8|2305.8|2305.6|2299.6|351
1716433200000|2024-05-23 03:00:00|2311.1|2305.1|2304.3|2298.3|2311.8|2305.8|2302.5|2296.5|242
1716436800000|2024-05-23 04:00:00|2304.5|2298.5|2297.5|2291.5|2305.1|2299.1|2297|2291|67
1716440400000|2024-05-23 05:00:00|2297.4|2291.4|2285.1|2279.1|2298.4|2292.4|2284.6|2278.6|318
1716444000000|2024-05-23 06:00:00|2285|2279|2279.1|2273.1|2293.8|2287.8|2275.9|2269.9|719
1716447600000|2024-05-23 07:00:00|2279|2273|2270|2264|2279|2273|2268.1|2262.1|549
1716451200000|2024-05-23 08:00:00|2269.8|2263.8|2279.6|2273.6|2280.5|2274.5|2268.8|2262.8|325
1716454800000|2024-05-23 09:00:00|2279.9|2273.9|2283.9|2277.9|2286.1|2280.1|2274.4|2268.4|293
1716458400000|2024-05-23 10:00:00|2283.8|2277.8|2281.8|2275.8|2283.8|2277.8|2276.1|2270.1|267
1716462000000|2024-05-23 11:00:00|2281.5|2275.5|2278.1|2272.1|2286.6|2280.6|2277.8|2271.8|433
1716465600000|2024-05-23 12:00:00|2277.9|2271.9|2284.8|2278.8|2286.5|2280.5|2274.3|2268.3|333
1716469200000|2024-05-23 13:00:00|2285|2279|2284.9|2278.9|2304.4|2298.4|2283.5|2277.5|1071
1716472800000|2024-05-23 14:00:00|2285.4|2279.4|2290.1|2284.1|2294.6|2288.6|2280.3|2274.3|790
1716476400000|2024-05-23 15:00:00|2290.4|2284.4|2305.1|2299.1|2311.6|2305.6|2285.8|2279.8|874
1716480000000|2024-05-23 16:00:00|2304.9|2298.9|2303.4|2297.4|2306.8|2300.8|2301.4|2295.4|146
1716483600000|2024-05-23 17:00:00|2303.5|2297.5|2306.3|2287.5|2308|2299.4|2300|2286.5|91
1716508800000|2024-05-24 00:00:00|2296.9|2290.9|2297.8|2291.8|2301.1|2295.1|2295.5|2289.5|94
1716512400000|2024-05-24 01:00:00|2297.5|2291.5|2302.3|2296.3|2306.1|2300.1|2294.6|2288.6|366
1716516000000|2024-05-24 02:00:00|2302|2296|2304.1|2298.1|2305.4|2299.4|2293.9|2287.9|302
1716519600000|2024-05-24 03:00:00|2303.9|2297.9|2300.1|2294.1|2303.9|2297.9|2299.6|2293.6|141
1716523200000|2024-05-24 04:00:00|2299.9|2293.9|2300.6|2294.6|2301.4|2295.4|2298|2292|72
1716526800000|2024-05-24 05:00:00|2300.4|2294.4|2303.9|2297.9|2305.4|2299.4|2293.6|2287.6|301
1716530400000|2024-05-24 06:00:00|2304.1|2298.1|2300.8|2294.8|2306.3|2300.3|2295.8|2289.8|433
1716534000000|2024-05-24 07:00:00|2300.5|2294.5|2286.9|2280.9|2301.4|2295.4|2284.6|2278.6|362
1716537600000|2024-05-24 08:00:00|2286.8|2280.8|2293.8|2287.8|2295.5|2289.5|2277.6|2271.6|407
1716541200000|2024-05-24 09:00:00|2293.9|2287.9|2295.5|2289.5|2297|2291|2292.8|2286.8|251
1716544800000|2024-05-24 10:00:00|2295.3|2289.3|2300.1|2294.1|2302.9|2296.9|2293.9|2287.9|198
1716548400000|2024-05-24 11:00:00|2300.4|2294.4|2295.9|2289.9|2301.8|2295.8|2294.8|2288.8|228
1716552000000|2024-05-24 12:00:00|2295.8|2289.8|2293.4|2287.4|2299.5|2293.5|2292.5|2286.5|351
1716555600000|2024-05-24 13:00:00|2293.3|2287.3|2294.8|2288.8|2298.6|2292.6|2290.4|2284.4|715
1716559200000|2024-05-24 14:00:00|2294.9|2288.9|2302.6|2296.6|2302.6|2296.6|2294.1|2288.1|463
1716562800000|2024-05-24 15:00:00|2302.4|2296.4|2299.4|2293.4|2304.1|2298.1|2293.9|2287.9|460
1716566400000|2024-05-24 16:00:00|2299.6|2293.6|2297.5|2291.5|2303.1|2297.1|2294.8|2288.8|148
1716570000000|2024-05-24 17:00:00|2297.6|2291.6|2312.5|2293.8|2312.5|2301.6|2297.1|2291.1|56
1716854400000|2024-05-28 00:00:00|2310|2304|2320|2314|2320|2314|2309.8|2303.8|125
1716858000000|2024-05-28 01:00:00|2320.1|2314.1|2325.8|2319.8|2326.6|2320.6|2319.4|2313.4|553
1716861600000|2024-05-28 02:00:00|2325.6|2319.6|2334.4|2328.4|2334.8|2328.8|2325|2319|267
1716865200000|2024-05-28 03:00:00|2334.1|2328.1|2332.8|2326.8|2334.6|2328.6|2330.9|2324.9|167
1716868800000|2024-05-28 04:00:00|2332.9|2326.9|2331|2325|2333.5|2327.5|2330.9|2324.9|50
1716872400000|2024-05-28 05:00:00|2330.8|2324.8|2332.4|2326.4|2333.4|2327.4|2329.6|2323.6|254
1716876000000|2024-05-28 06:00:00|2332.1|2326.1|2328.6|2322.6|2332.1|2326.1|2318.9|2312.9|603
1716879600000|2024-05-28 07:00:00|2328.9|2322.9|2333.6|2327.6|2337.6|2331.6|2328.9|2322.9|355
1716883200000|2024-05-28 08:00:00|2333.4|2327.4|2331.5|2325.5|2338.5|2332.5|2331.4|2325.4|266
1716886800000|2024-05-28 09:00:00|2331.8|2325.8|2332.9|2326.9|2334.5|2328.5|2329.6|2323.6|195
1716890400000|2024-05-28 10:00:00|2333.1|2327.1|2332.8|2326.8|2336.6|2330.6|2332.8|2326.8|123
1716894000000|2024-05-28 11:00:00|2333|2327|2337.8|2331.8|2342.8|2336.8|2332.9|2326.9|285
1716897600000|2024-05-28 12:00:00|2337.5|2331.5|2341.8|2335.8|2343.8|2337.8|2336.1|2330.1|226
1716901200000|2024-05-28 13:00:00|2341.9|2335.9|2343.3|2337.3|2352|2346|2341.3|2335.3|639
1716904800000|2024-05-28 14:00:00|2343|2337|2350.8|2344.8|2354.1|2348.1|2335|2329|672
1716908400000|2024-05-28 15:00:00|2350.9|2344.9|2345.3|2339.3|2351.1|2345.1|2342.9|2336.9|542
1716912000000|2024-05-28 16:00:00|2345.4|2339.4|2339|2333|2345.4|2339.4|2334.6|2328.6|167
1716915600000|2024-05-28 17:00:00|2338.8|2332.8|2344.5|2325.8|2344.8|2333.6|2335.4|2324.3|106
1716940800000|2024-05-29 00:00:00|2340.9|2334.9|2328.8|2322.8|2340.9|2334.9|2326.6|2320.6|131
1716944400000|2024-05-29 01:00:00|2328.9|2322.9|2337.5|2331.5|2337.8|2331.8|2326.9|2320.9|366
1716948000000|2024-05-29 02:00:00|2337.4|2331.4|2339|2333|2345.4|2339.4|2335.3|2329.3|258
1716951600000|2024-05-29 03:00:00|2339.3|2333.3|2348.4|2342.4|2349.4|2343.4|2338.8|2332.8|199
1716955200000|2024-05-29 04:00:00|2348.6|2342.6|2345.9|2339.9|2349|2343|2345.6|2339.6|55
1716958800000|2024-05-29 05:00:00|2346|2340|2349.4|2343.4|2352.1|2346.1|2345|2339|233
1716962400000|2024-05-29 06:00:00|2349.5|2343.5|2355.3|2349.3|2355.5|2349.5|2346.6|2340.6|429
1716966000000|2024-05-29 07:00:00|2355.1|2349.1|2341.9|2335.9|2359.5|2353.5|2341.6|2335.6|396
1716969600000|2024-05-29 08:00:00|2342.3|2336.3|2328.3|2322.3|2342.5|2336.5|2326.8|2320.8|382
1716973200000|2024-05-29 09:00:00|2328.1|2322.1|2325.6|2319.6|2331.6|2325.6|2321.5|2315.5|286
1716976800000|2024-05-29 10:00:00|2325.5|2319.5|2324.1|2318.1|2325.5|2319.5|2319.8|2313.8|185
1716980400000|2024-05-29 11:00:00|2324|2318|2321|2315|2325.3|2319.3|2311.3|2305.3|357
1716984000000|2024-05-29 12:00:00|2321.1|2315.1|2317.8|2311.8|2322.3|2316.3|2314.8|2308.8|381
1716987600000|2024-05-29 13:00:00|2317.6|2311.6|2311.1|2305.1|2323.3|2317.3|2305.5|2299.5|900
1716991200000|2024-05-29 14:00:00|2310.9|2304.9|2325.8|2319.8|2325.9|2319.9|2308.1|2302.1|797
1716994800000|2024-05-29 15:00:00|2325.9|2319.9|2321.9|2315.9|2326.5|2320.5|2312.3|2306.3|757
1716998400000|2024-05-29 16:00:00|2321.6|2315.6|2321.4|2315.4|2323.1|2317.1|2318.6|2312.6|103
1717002000000|2024-05-29 17:00:00|2321.3|2315.3|2327|2308.3|2327|2315.3|2318.4|2308.3|54
1717027200000|2024-05-30 00:00:00|2316.4|2310.4|2313|2307|2316.9|2310.9|2309.6|2303.6|104
1717030800000|2024-05-30 01:00:00|2312.9|2306.9|2307.9|2301.9|2323.6|2317.6|2300.9|2294.9|619
1717034400000|2024-05-30 02:00:00|2307.5|2301.5|2302.1|2296.1|2313.1|2307.1|2300.6|2294.6|420
1717038000000|2024-05-30 03:00:00|2301.9|2295.9|2297.9|2291.9|2303.5|2297.5|2297.9|2291.9|183
1717041600000|2024-05-30 04:00:00|2297.8|2291.8|2295.1|2289.1|2297.8|2291.8|2294.4|2288.4|52
1717045200000|2024-05-30 05:00:00|2294.9|2288.9|2287.6|2281.6|2296|2290|2286.1|2280.1|300
1717048800000|2024-05-30 06:00:00|2287.4|2281.4|2286.3|2280.3|2297.8|2291.8|2285.4|2279.4|435
1717052400000|2024-05-30 07:00:00|2286|2280|2287|2281|2293.1|2287.1|2284.3|2278.3|354
1717056000000|2024-05-30 08:00:00|2287.6|2281.6|2286.8|2280.8|2290|2284|2281|2275|308
1717059600000|2024-05-30 09:00:00|2286.5|2280.5|2286.8|2280.8|2287.9|2281.9|2284.5|2278.5|176
1717063200000|2024-05-30 10:00:00|2286.5|2280.5|2290.1|2284.1|2290.3|2284.3|2280.8|2274.8|158
1717066800000|2024-05-30 11:00:00|2290.3|2284.3|2281.9|2275.9|2302.1|2296.1|2281.9|2275.9|359
1717070400000|2024-05-30 12:00:00|2281.8|2275.8|2284.8|2278.8|2287.3|2281.3|2277.9|2271.9|304
1717074000000|2024-05-30 13:00:00|2285|2279|2284.3|2278.3|2292|2286|2281.6|2275.6|670
1717077600000|2024-05-30 14:00:00|2284|2278|2281.9|2275.9|2290.1|2284.1|2279.4|2273.4|465
1717081200000|2024-05-30 15:00:00|2281.6|2275.6|2281.9|2275.9|2288.9|2282.9|2275.9|2269.9|540
1717084800000|2024-05-30 16:00:00|2282.1|2276.1|2287.5|2278|2287.5|2279.1|2279.9|2273.9|75
1717088400000|2024-05-30 17:00:00|2287.3|2277.5|2290.3|2271.5|2290.3|2278.3|2285.3|2271.3|26
1717113600000|2024-05-31 00:00:00|2279|2273|2286.8|2280.8|2286.9|2280.9|2277.6|2271.6|109
1717117200000|2024-05-31 01:00:00|2286.5|2280.5|2295.1|2289.1|2297.8|2291.8|2284.3|2278.3|634
1717120800000|2024-05-31 02:00:00|2294.8|2288.8|2276.9|2270.9|2294.8|2288.8|2276.3|2270.3|310
1717124400000|2024-05-31 03:00:00|2276.5|2270.5|2280.5|2274.5|2281.3|2275.3|2275.8|2269.8|209
1717128000000|2024-05-31 04:00:00|2280.4|2274.4|2282.3|2276.3|2282.5|2276.5|2278.6|2272.6|73
1717131600000|2024-05-31 05:00:00|2282|2276|2285.8|2279.8|2290.4|2284.4|2281.5|2275.5|199
1717135200000|2024-05-31 06:00:00|2286.3|2280.3|2293.6|2287.6|2297.6|2291.6|2284.1|2278.1|303
1717138800000|2024-05-31 07:00:00|2293.9|2287.9|2288.1|2282.1|2301.6|2295.6|2286.9|2280.9|296
1717142400000|2024-05-31 08:00:00|2287.9|2281.9|2289.6|2283.6|2297.3|2291.3|2287.9|2281.9|309
1717146000000|2024-05-31 09:00:00|2289.5|2283.5|2290.4|2284.4|2296.5|2290.5|2288.5|2282.5|187
1717149600000|2024-05-31 10:00:00|2290.3|2284.3|2295.4|2289.4|2296.4|2290.4|2289.8|2283.8|162
1717153200000|2024-05-31 11:00:00|2295.6|2289.6|2301.1|2295.1|2306.5|2300.5|2295.3|2289.3|317
1717156800000|2024-05-31 12:00:00|2300.4|2294.4|2309.3|2303.3|2309.8|2303.8|2300.4|2294.4|322
1717160400000|2024-05-31 13:00:00|2309.5|2303.5|2293.3|2287.3|2314.8|2308.8|2290.5|2284.5|795
1717164000000|2024-05-31 14:00:00|2293.5|2287.5|2280|2274|2299|2293|2279.8|2273.8|522
1717167600000|2024-05-31 15:00:00|2279.8|2273.8|2277.3|2271.3|2279.8|2273.8|2257|2251|1015
1717171200000|2024-05-31 16:00:00|2277.4|2271.4|2277.5|2271.5|2280.5|2274.5|2273|2267|198
1717174800000|2024-05-31 17:00:00|2277.4|2271.4|2284.3|2265.5|2285.8|2274.1|2277.4|2265.5|53
1717372800000|2024-06-03 00:00:00|2279.5|2273.5|2285.1|2279.1|2285.6|2279.6|2279.5|2273.5|104
1717376400000|2024-06-03 01:00:00|2285.3|2279.3|2295.6|2289.6|2297.1|2291.1|2280.1|2274.1|447
1717380000000|2024-06-03 02:00:00|2295.5|2289.5|2290.4|2284.4|2295.6|2289.6|2286.8|2280.8|276
1717383600000|2024-06-03 03:00:00|2290.1|2284.1|2285.6|2279.6|2290.8|2284.8|2283.4|2277.4|243
1717387200000|2024-06-03 04:00:00|2285.5|2279.5|2288.5|2282.5|2288.8|2282.8|2285.5|2279.5|25
1717390800000|2024-06-03 05:00:00|2288.4|2282.4|2278.1|2272.1|2290.6|2284.6|2273.9|2267.9|485
1717394400000|2024-06-03 06:00:00|2277.9|2271.9|2281.8|2275.8|2285.9|2279.9|2273.9|2267.9|386
1717398000000|2024-06-03 07:00:00|2281.6|2275.6|2285.3|2279.3|2285.3|2279.3|2274.3|2268.3|436
1717401600000|2024-06-03 08:00:00|2285.5|2279.5|2288.3|2282.3|2289.8|2283.8|2280|2274|377
1717405200000|2024-06-03 09:00:00|2288.5|2282.5|2285.5|2279.5|2288.5|2282.5|2284.6|2278.6|185
1717408800000|2024-06-03 10:00:00|2285.3|2279.3|2290|2284|2291|2285|2284.5|2278.5|143
1717412400000|2024-06-03 11:00:00|2290.3|2284.3|2288|2282|2291.1|2285.1|2284.8|2278.8|162
1717416000000|2024-06-03 12:00:00|2288.1|2282.1|2288.5|2282.5|2290.8|2284.8|2284.6|2278.6|199
1717419600000|2024-06-03 13:00:00|2288.8|2282.8|2288.1|2282.1|2303|2297|2287.3|2281.3|952
1717423200000|2024-06-03 14:00:00|2288.4|2282.4|2293.1|2287.1|2296.4|2290.4|2285.3|2279.3|772
1717426800000|2024-06-03 15:00:00|2292.9|2286.9|2291.1|2285.1|2295.6|2289.6|2286.8|2280.8|632
1717430400000|2024-06-03 16:00:00|2292.3|2286.3|2291.1|2285.1|2295.6|2289.6|2288.6|2282.6|157
1717434000000|2024-06-03 17:00:00|2290.8|2284.8|2292.3|2273.5|2292.8|2286.1|2284.4|2273|110
1717459200000|2024-06-04 00:00:00|2295.6|2289.6|2293.3|2287.3|2295.6|2289.6|2289.4|2283.4|194
1717462800000|2024-06-04 01:00:00|2293.6|2287.6|2300.6|2294.6|2300.6|2294.6|2288.4|2282.4|558
1717466400000|2024-06-04 02:00:00|2300.4|2294.4|2302.5|2296.5|2303.1|2297.1|2296.4|2290.4|359
1717470000000|2024-06-04 03:00:00|2302.8|2296.8|2296.4|2290.4|2302.8|2296.8|2293.1|2287.1|228
1717473600000|2024-06-04 04:00:00|2296.6|2290.6|2300.3|2294.3|2300.4|2294.4|2296.1|2290.1|46
1717477200000|2024-06-04 05:00:00|2300.1|2294.1|2286.3|2280.3|2300.1|2294.1|2283.5|2277.5|217
1717480800000|2024-06-04 06:00:00|2286.1|2280.1|2287.6|2281.6|2298.4|2292.4|2285.9|2279.9|409
1717484400000|2024-06-04 07:00:00|2287.9|2281.9|2284.8|2278.8|2289.6|2283.6|2280.8|2274.8|486
1717488000000|2024-06-04 08:00:00|2285|2279|2275.3|2269.3|2285|2279|2274.3|2268.3|430
1717491600000|2024-06-04 09:00:00|2275.4|2269.4|2279.8|2273.8|2285|2279|2271.3|2265.3|378
1717495200000|2024-06-04 10:00:00|2279.9|2273.9|2266.8|2260.8|2280.1|2274.1|2263.5|2257.5|308
1717498800000|2024-06-04 11:00:00|2266.5|2260.5|2265.8|2259.8|2273.5|2267.5|2264.9|2258.9|297
1717502400000|2024-06-04 12:00:00|2265.6|2259.6|2264.6|2258.6|2268.4|2262.4|2260.9|2254.9|387
1717506000000|2024-06-04 13:00:00|2264.8|2258.8|2262.6|2256.6|2271.1|2265.1|2259.6|2253.6|862
1717509600000|2024-06-04 14:00:00|2262.8|2256.8|2262.4|2256.4|2265|2259|2256.6|2250.6|565
1717513200000|2024-06-04 15:00:00|2262.1|2256.1|2247.1|2241.1|2266.6|2260.6|2244.3|2238.3|752
1717516800000|2024-06-04 16:00:00|2247.3|2241.3|2247.3|2241.3|2250.8|2244.8|2246.5|2240.5|128
1717520400000|2024-06-04 17:00:00|2247.6|2241.6|2254.3|2235.5|2254.3|2245.1|2244|2234.5|83
1717545600000|2024-06-05 00:00:00|2248.6|2242.6|2255.4|2249.4|2255.6|2249.6|2247.6|2241.6|93
1717549200000|2024-06-05 01:00:00|2255.1|2249.1|2249.3|2243.3|2258.6|2252.6|2246.6|2240.6|397
1717552800000|2024-06-05 02:00:00|2249.1|2243.1|2246.9|2240.9|2250.6|2244.6|2244.1|2238.1|213
1717556400000|2024-06-05 03:00:00|2246.6|2240.6|2244.5|2238.5|2248.1|2242.1|2243.1|2237.1|163
1717560000000|2024-06-05 04:00:00|2244.3|2238.3|2245.6|2239.6|2246.4|2240.4|2242.6|2236.6|51
1717563600000|2024-06-05 05:00:00|2245.4|2239.4|2241|2235|2248.1|2242.1|2240.1|2234.1|183
1717567200000|2024-06-05 06:00:00|2240.9|2234.9|2245|2239|2246.3|2240.3|2238.9|2232.9|405
1717570800000|2024-06-05 07:00:00|2245.3|2239.3|2226.8|2220.8|2246|2240|2225.5|2219.5|450
1717574400000|2024-06-05 08:00:00|2226.5|2220.5|2232.8|2226.8|2242.3|2236.3|2226.5|2220.5|501
1717578000000|2024-06-05 09:00:00|2232.9|2226.9|2232|2226|2237.3|2231.3|2226.6|2220.6|394
1717581600000|2024-06-05 10:00:00|2232.3|2226.3|2234.4|2228.4|2237.3|2231.3|2228.5|2222.5|313
1717585200000|2024-06-05 11:00:00|2234.5|2228.5|2232.5|2226.5|2236.4|2230.4|2226.6|2220.6|341
1717588800000|2024-06-05 12:00:00|2232.6|2226.6|2230.8|2224.8|2232.6|2226.6|2227.3|2221.3|353
1717592400000|2024-06-05 13:00:00|2230.6|2224.6|2225.3|2219.3|2234|2228|2223.6|2217.6|809
1717596000000|2024-06-05 14:00:00|2224.9|2218.9|2215.9|2209.9|2227.5|2221.5|2215.3|2209.3|550
1717599600000|2024-06-05 15:00:00|2215.6|2209.6|2234.4|2228.4|2234.9|2228.9|2213.3|2207.3|676
1717603200000|2024-06-05 16:00:00|2234.1|2228.1|2241.1|2235.1|2247.4|2241.4|2233.8|2227.8|353
1717606800000|2024-06-05 17:00:00|2241.6|2235.6|2253.5|2234.8|2253.8|2243.6|2241.1|2234.3|56
1717632000000|2024-06-06 00:00:00|2246.9|2240.9|2252.1|2246.1|2253.9|2247.9|2246.9|2240.9|111
1717635600000|2024-06-06 01:00:00|2252.4|2246.4|2243.6|2237.6|2257.4|2251.4|2241.6|2235.6|607
1717639200000|2024-06-06 02:00:00|2243.8|2237.8|2249.3|2243.3|2250.9|2244.9|2241.1|2235.1|249
1717642800000|2024-06-06 03:00:00|2249.5|2243.5|2244.4|2238.4|2254.8|2248.8|2243.6|2237.6|203
1717646400000|2024-06-06 04:00:00|2244.1|2238.1|2246.3|2240.3|2246.3|2240.3|2242.9|2236.9|31
1717650000000|2024-06-06 05:00:00|2246.4|2240.4|2244.9|2238.9|2251.6|2245.6|2243.4|2237.4|254
1717653600000|2024-06-06 06:00:00|2244.6|2238.6|2240|2234|2244.6|2238.6|2231.6|2225.6|307
1717657200000|2024-06-06 07:00:00|2239.8|2233.8|2240.3|2234.3|2244.6|2238.6|2232.1|2226.1|520
1717660800000|2024-06-06 08:00:00|2240|2234|2236.6|2230.6|2240.8|2234.8|2231.1|2225.1|369
1717664400000|2024-06-06 09:00:00|2236.9|2230.9|2236.5|2230.5|2240.3|2234.3|2234.1|2228.1|199
1717668000000|2024-06-06 10:00:00|2236.8|2230.8|2237.1|2231.1|2238|2232|2233.1|2227.1|135
1717671600000|2024-06-06 11:00:00|2237.3|2231.3|2241.5|2235.5|2246.1|2240.1|2232.9|2226.9|334
1717675200000|2024-06-06 12:00:00|2241.6|2235.6|2240.5|2234.5|2244.6|2238.6|2237.1|2231.1|342
1717678800000|2024-06-06 13:00:00|2240.6|2234.6|2261.1|2255.1|2261.1|2255.1|2240.6|2234.6|814
1717682400000|2024-06-06 14:00:00|2261|2255|2253.9|2247.9|2261.8|2255.8|2251.1|2245.1|467
1717686000000|2024-06-06 15:00:00|2254|2248|2242|2236|2256.3|2250.3|2241.6|2235.6|563
1717689600000|2024-06-06 16:00:00|2242.1|2236.1|2241.9|2235.9|2244.3|2238.3|2233.6|2227.6|173
1717693200000|2024-06-06 17:00:00|2242.1|2236.1|2247.8|2229|2247.8|2237.1|2239.4|2227.8|39
1717718400000|2024-06-07 00:00:00|2238.1|2232.1|2248.9|2242.9|2249.4|2243.4|2238.1|2232.1|115
1717722000000|2024-06-07 01:00:00|2249.1|2243.1|2242|2236|2252.3|2246.3|2241.6|2235.6|359
1717725600000|2024-06-07 02:00:00|2242.1|2236.1|2239.6|2233.6|2244.1|2238.1|2238.4|2232.4|229
1717729200000|2024-06-07 03:00:00|2240|2234|2243.5|2237.5|2244.3|2238.3|2239.1|2233.1|139
1717732800000|2024-06-07 04:00:00|2243.6|2237.6|2242.8|2236.8|2243.9|2237.9|2241.6|2235.6|28
1717736400000|2024-06-07 05:00:00|2242.5|2236.5|2240.6|2234.6|2243.9|2237.9|2238.4|2232.4|236
1717740000000|2024-06-07 06:00:00|2240.4|2234.4|2237.8|2231.8|2241.6|2235.6|2237.4|2231.4|252
1717743600000|2024-06-07 07:00:00|2238|2232|2236.4|2230.4|2240.3|2234.3|2229.4|2223.4|419
1717747200000|2024-06-07 08:00:00|2236.3|2230.3|2236.5|2230.5|2236.8|2230.8|2227.9|2221.9|329
1717750800000|2024-06-07 09:00:00|2236.3|2230.3|2237.3|2231.3|2238.3|2232.3|2233.9|2227.9|234
1717754400000|2024-06-07 10:00:00|2237|2231|2233.6|2227.6|2237.3|2231.3|2232.9|2226.9|207
1717758000000|2024-06-07 11:00:00|2233.5|2227.5|2231.4|2225.4|2237.1|2231.1|2228.3|2222.3|269
1717761600000|2024-06-07 12:00:00|2231.3|2225.3|2220.4|2214.4|2231.3|2225.3|2219.3|2213.3|339
1717765200000|2024-06-07 13:00:00|2220.5|2214.5|2209.5|2203.5|2220.9|2214.9|2203.1|2197.1|557
1717768800000|2024-06-07 14:00:00|2209.4|2203.4|2207.6|2201.6|2212.9|2206.9|2206.1|2200.1|456
1717772400000|2024-06-07 15:00:00|2207.4|2201.4|2203.5|2197.5|2209|2203|2194.6|2188.6|554
1717776000000|2024-06-07 16:00:00|2203.4|2197.4|2201.1|2195.1|2203.4|2197.4|2195.6|2189.6|142
1717779600000|2024-06-07 17:00:00|2201.3|2195.3|2202.3|2183.5|2202.8|2195.4|2195.9|2183.5|62
1717977600000|2024-06-10 00:00:00|2206.8|2200.8|2201.5|2195.5|2209.1|2203.1|2200.1|2194.1|130
1717981200000|2024-06-10 01:00:00|2201.6|2195.6|2200.4|2194.4|2203.4|2197.4|2199.9|2193.9|94
1717984800000|2024-06-10 02:00:00|2200.1|2194.1|2193.6|2187.6|2200.4|2194.4|2193.6|2187.6|135
1717988400000|2024-06-10 03:00:00|2193.8|2187.8|2193.1|2187.1|2194.6|2188.6|2192.9|2186.9|61
1717992000000|2024-06-10 04:00:00|2193.3|2187.3|2195.3|2189.3|2197.5|2191.5|2193.1|2187.1|50
1717995600000|2024-06-10 05:00:00|2195.1|2189.1|2192.4|2186.4|2197.3|2191.3|2191.1|2185.1|86
1717999200000|2024-06-10 06:00:00|2192.1|2186.1|2194|2188|2197.9|2191.9|2185.4|2179.4|235
1718002800000|2024-06-10 07:00:00|2194.3|2188.3|2185.3|2179.3|2197.8|2191.8|2183.8|2177.8|474
1718006400000|2024-06-10 08:00:00|2185.5|2179.5|2196.1|2190.1|2208.6|2202.6|2183.8|2177.8|571
1718010000000|2024-06-10 09:00:00|2195.9|2189.9|2194.4|2188.4|2201.5|2195.5|2193.3|2187.3|273
1718013600000|2024-06-10 10:00:00|2194.6|2188.6|2192.9|2186.9|2196.9|2190.9|2188.9|2182.9|179
1718017200000|2024-06-10 11:00:00|2193.1|2187.1|2192.4|2186.4|2195.9|2189.9|2188.4|2182.4|363
1718020800000|2024-06-10 12:00:00|2192.6|2186.6|2197.1|2191.1|2201.1|2195.1|2191.6|2185.6|365
1718024400000|2024-06-10 13:00:00|2197.4|2191.4|2188.9|2182.9|2198.6|2192.6|2187.4|2181.4|308
1718028000000|2024-06-10 14:00:00|2189.1|2183.1|2186.1|2180.1|2190.9|2184.9|2185.6|2179.6|297
1718031600000|2024-06-10 15:00:00|2186.4|2180.4|2208.9|2202.9|2216.4|2210.4|2185.6|2179.6|513
1718035200000|2024-06-10 16:00:00|2209.6|2203.6|2213.3|2207.3|2219.4|2213.4|2209.6|2203.6|154
1718038800000|2024-06-10 17:00:00|2213.4|2207.4|2219.3|2200.5|2219.5|2207.9|2212.3|2200.5|53
1718064000000|2024-06-11 00:00:00|2212.9|2206.9|2214.1|2208.1|2219.5|2213.5|2208.5|2202.5|172
1718067600000|2024-06-11 01:00:00|2214.4|2208.4|2220.8|2214.8|2224.8|2218.8|2212.1|2206.1|520
1718071200000|2024-06-11 02:00:00|2220.6|2214.6|2215.4|2209.4|2222.1|2216.1|2210.8|2204.8|573
1718074800000|2024-06-11 03:00:00|2215.3|2209.3|2219|2213|2221.1|2215.1|2214.5|2208.5|351
1718078400000|2024-06-11 04:00:00|2218.8|2212.8|2216.5|2210.5|2219.4|2213.4|2216.5|2210.5|39
1718082000000|2024-06-11 05:00:00|2216.3|2210.3|2214.3|2208.3|2219.1|2213.1|2212.4|2206.4|383
1718085600000|2024-06-11 06:00:00|2214.5|2208.5|2194.5|2188.5|2218.6|2212.6|2194.4|2188.4|652
1718089200000|2024-06-11 07:00:00|2194.3|2188.3|2185.9|2179.9|2194.3|2188.3|2181.4|2175.4|329
1718092800000|2024-06-11 08:00:00|2185.6|2179.6|2186.5|2180.5|2187.1|2181.1|2179.6|2173.6|335
1718096400000|2024-06-11 09:00:00|2186.6|2180.6|2181.1|2175.1|2186.6|2180.6|2180.4|2174.4|247
1718100000000|2024-06-11 10:00:00|2181.3|2175.3|2183.6|2177.6|2186.3|2180.3|2177.3|2171.3|210
1718103600000|2024-06-11 11:00:00|2183.5|2177.5|2182.5|2176.5|2184.3|2178.3|2178.5|2172.5|301
1718107200000|2024-06-11 12:00:00|2182.6|2176.6|2191.5|2185.5|2196.3|2190.3|2181.4|2175.4|421
1718110800000|2024-06-11 13:00:00|2191.3|2185.3|2180.6|2174.6|2193.4|2187.4|2177.4|2171.4|724
1718114400000|2024-06-11 14:00:00|2180.8|2174.8|2172.5|2166.5|2182.5|2176.5|2172.5|2166.5|509
1718118000000|2024-06-11 15:00:00|2172.3|2166.3|2161.4|2155.4|2172.3|2166.3|2156.9|2150.9|662
1718121600000|2024-06-11 16:00:00|2161.1|2155.1|2169.9|2163.9|2171.6|2165.6|2158.3|2152.3|206
1718125200000|2024-06-11 17:00:00|2169.6|2163.6|2176.8|2158|2177.5|2166.9|2166.6|2156|69
1718150400000|2024-06-12 00:00:00|2168.9|2162.9|2173.4|2167.4|2174.9|2168.9|2168.4|2162.4|139
1718154000000|2024-06-12 01:00:00|2173.1|2167.1|2179.9|2173.9|2182.1|2176.1|2167.6|2161.6|523
1718157600000|2024-06-12 02:00:00|2179.6|2173.6|2181|2175|2181.9|2175.9|2176.1|2170.1|269
1718161200000|2024-06-12 03:00:00|2180.8|2174.8|2182.9|2176.9|2183.8|2177.8|2180.8|2174.8|165
1718164800000|2024-06-12 04:00:00|2182.8|2176.8|2184.3|2178.3|2184.8|2178.8|2182.1|2176.1|36
1718168400000|2024-06-12 05:00:00|2184|2178|2186|2180|2189|2183|2182.6|2176.6|173
1718172000000|2024-06-12 06:00:00|2186.1|2180.1|2173.3|2167.3|2186.1|2180.1|2173.3|2167.3|376
1718175600000|2024-06-12 07:00:00|2173|2167|2171.8|2165.8|2175.4|2169.4|2164.3|2158.3|447
1718179200000|2024-06-12 08:00:00|2171.6|2165.6|2162.8|2156.8|2174|2168|2161.8|2155.8|326
1718182800000|2024-06-12 09:00:00|2162.5|2156.5|2167.6|2161.6|2168.1|2162.1|2161|2155|236
1718186400000|2024-06-12 10:00:00|2167.4|2161.4|2165.4|2159.4|2167.4|2161.4|2162.6|2156.6|234
1718190000000|2024-06-12 11:00:00|2165.6|2159.6|2164.9|2158.9|2166.4|2160.4|2161.1|2155.1|240
1718193600000|2024-06-12 12:00:00|2164.6|2158.6|2177.6|2171.6|2179.6|2173.6|2162.9|2156.9|706
1718197200000|2024-06-12 13:00:00|2177.9|2171.9|2185.1|2179.1|2194.4|2188.4|2177.5|2171.5|1098
1718200800000|2024-06-12 14:00:00|2185.4|2179.4|2173.9|2167.9|2185.9|2179.9|2173.9|2167.9|620
1718204400000|2024-06-12 15:00:00|2174.1|2168.1|2180.6|2174.6|2187.1|2181.1|2173.4|2167.4|583
1718208000000|2024-06-12 16:00:00|2180.3|2174.3|2180.3|2174.3|2183.1|2177.1|2175.9|2169.9|93
1718211600000|2024-06-12 17:00:00|2180.4|2174.4|2190|2171.3|2192.5|2174.5|2177.8|2167.5|44
1718236800000|2024-06-13 00:00:00|2178.6|2172.6|2176.1|2170.1|2178.6|2172.6|2174.6|2168.6|66
1718240400000|2024-06-13 01:00:00|2175.9|2169.9|2170.5|2164.5|2176.6|2170.6|2163.1|2157.1|711
1718244000000|2024-06-13 02:00:00|2170.3|2164.3|2166.6|2160.6|2172.9|2166.9|2164.1|2158.1|350
1718247600000|2024-06-13 03:00:00|2166.5|2160.5|2164.8|2158.8|2168.8|2162.8|2163.3|2157.3|181
1718251200000|2024-06-13 04:00:00|2164.5|2158.5|2165.3|2159.3|2167.3|2161.3|2163.6|2157.6|72
1718254800000|2024-06-13 05:00:00|2165|2159|2169.3|2163.3|2169.4|2163.4|2162.5|2156.5|307
1718258400000|2024-06-13 06:00:00|2169.4|2163.4|2172.3|2166.3|2178.4|2172.4|2165.3|2159.3|902
1718262000000|2024-06-13 07:00:00|2172.5|2166.5|2182.6|2176.6|2191.1|2185.1|2168.4|2162.4|442
1718265600000|2024-06-13 08:00:00|2182.9|2176.9|2184.6|2178.6|2185.4|2179.4|2180.1|2174.1|298
1718269200000|2024-06-13 09:00:00|2184.4|2178.4|2183.1|2177.1|2187.4|2181.4|2180.9|2174.9|223
1718272800000|2024-06-13 10:00:00|2183.4|2177.4|2181.6|2175.6|2185.4|2179.4|2177.9|2171.9|197
1718276400000|2024-06-13 11:00:00|2181.9|2175.9|2169.9|2163.9|2184.1|2178.1|2169.4|2163.4|395
1718280000000|2024-06-13 12:00:00|2169.6|2163.6|2180.1|2174.1|2183.9|2177.9|2167.4|2161.4|392
1718283600000|2024-06-13 13:00:00|2180.4|2174.4|2175.6|2169.6|2182.1|2176.1|2174.4|2168.4|697
1718287200000|2024-06-13 14:00:00|2175.4|2169.4|2171.6|2165.6|2175.4|2169.4|2164.1|2158.1|556
1718290800000|2024-06-13 15:00:00|2171.4|2165.4|2168.6|2162.6|2174.9|2168.9|2165.4|2159.4|498
1718294400000|2024-06-13 16:00:00|2168.4|2162.4|2166.5|2160.5|2168.9|2162.9|2165.6|2159.6|81
1718298000000|2024-06-13 17:00:00|2166.4|2160.4|2173.8|2155|2173.8|2162.5|2166.4|2155|14
1718323200000|2024-06-14 00:00:00|2174.3|2168.3|2170.6|2164.6|2176.1|2170.1|2167.5|2161.5|113
1718326800000|2024-06-14 01:00:00|2170.9|2164.9|2166.1|2160.1|2175.3|2169.3|2165.6|2159.6|342
1718330400000|2024-06-14 02:00:00|2166.3|2160.3|2169.5|2163.5|2169.8|2163.8|2164.1|2158.1|270
1718334000000|2024-06-14 03:00:00|2169.3|2163.3|2166.4|2160.4|2172|2166|2164.5|2158.5|233
1718337600000|2024-06-14 04:00:00|2166.1|2160.1|2161.8|2155.8|2166.8|2160.8|2161.5|2155.5|81
1718341200000|2024-06-14 05:00:00|2161.6|2155.6|2168.9|2162.9|2172.8|2166.8|2161.6|2155.6|319
1718344800000|2024-06-14 06:00:00|2169.1|2163.1|2164.3|2158.3|2170.3|2164.3|2161.5|2155.5|471
1718348400000|2024-06-14 07:00:00|2164|2158|2161.1|2155.1|2165.6|2159.6|2159.6|2153.6|336
1718352000000|2024-06-14 08:00:00|2161.4|2155.4|2155.5|2149.5|2161.9|2155.9|2154.8|2148.8|403
1718355600000|2024-06-14 09:00:00|2155.4|2149.4|2154|2148|2156.6|2150.6|2153|2147|284
1718359200000|2024-06-14 10:00:00|2153.8|2147.8|2154.4|2148.4|2155.8|2149.8|2150.4|2144.4|277
1718362800000|2024-06-14 11:00:00|2154.1|2148.1|2154.3|2148.3|2161.6|2155.6|2150.3|2144.3|389
1718366400000|2024-06-14 12:00:00|2154.1|2148.1|2147.4|2141.4|2154.4|2148.4|2147.3|2141.3|410
1718370000000|2024-06-14 13:00:00|2147.5|2141.5|2138.4|2132.4|2150.8|2144.8|2134.6|2128.6|855
1718373600000|2024-06-14 14:00:00|2138.5|2132.5|2138.9|2132.9|2141.3|2135.3|2131.4|2125.4|675
1718377200000|2024-06-14 15:00:00|2138.8|2132.8|2145.8|2139.8|2147.3|2141.3|2138|2132|673
1718380800000|2024-06-14 16:00:00|2145.9|2139.9|2159.1|2153.1|2160.6|2154.6|2145.9|2139.9|220
1718384400000|2024-06-14 17:00:00|2158.6|2152.6|2163.8|2145|2163.8|2153.5|2154.4|2145|49
1718582400000|2024-06-17 00:00:00|2153.8|2147.8|2155.6|2149.6|2158.6|2152.6|2153.8|2147.8|100
1718586000000|2024-06-17 01:00:00|2155.4|2149.4|2164.9|2158.9|2171.1|2165.1|2149.9|2143.9|639
1718589600000|2024-06-17 02:00:00|2164.6|2158.6|2167|2161|2170.1|2164.1|2161.4|2155.4|338
1718593200000|2024-06-17 03:00:00|2166.8|2160.8|2166.1|2160.1|2167.1|2161.1|2163.4|2157.4|195
1718596800000|2024-06-17 04:00:00|2166.4|2160.4|2167.1|2161.1|2167.6|2161.6|2166|2160|35
1718600400000|2024-06-17 05:00:00|2166.6|2160.6|2151.6|2145.6|2167.1|2161.1|2148.6|2142.6|333
1718604000000|2024-06-17 06:00:00|2152.1|2146.1|2145.3|2139.3|2154.3|2148.3|2145.3|2139.3|516
1718607600000|2024-06-17 07:00:00|2145.5|2139.5|2157.3|2151.3|2157.6|2151.6|2145|2139|430
1718611200000|2024-06-17 08:00:00|2157.1|2151.1|2159.3|2153.3|2163.1|2157.1|2150.8|2144.8|472
1718614800000|2024-06-17 09:00:00|2159|2153|2148.4|2142.4|2159.5|2153.5|2148.1|2142.1|382
1718618400000|2024-06-17 10:00:00|2148.1|2142.1|2145.6|2139.6|2149.6|2143.6|2145.1|2139.1|201
1718622000000|2024-06-17 11:00:00|2145.9|2139.9|2150.1|2144.1|2153.8|2147.8|2144.1|2138.1|393
1718625600000|2024-06-17 12:00:00|2150.4|2144.4|2148.4|2142.4|2152.4|2146.4|2145.1|2139.1|404
1718629200000|2024-06-17 13:00:00|2148.1|2142.1|2172.1|2166.1|2175.4|2169.4|2148.1|2142.1|946
1718632800000|2024-06-17 14:00:00|2172.4|2166.4|2169.1|2163.1|2177.4|2171.4|2165.6|2159.6|653
1718636400000|2024-06-17 15:00:00|2169.4|2163.4|2161.4|2155.4|2180.1|2174.1|2156.6|2150.6|799
1718640000000|2024-06-17 16:00:00|2161.1|2155.1|2159.4|2153.4|2164.9|2158.9|2158.8|2152.8|183
1718643600000|2024-06-17 17:00:00|2159.6|2153.6|2168.5|2149.8|2168.5|2154.4|2156.1|2147.8|77
1718668800000|2024-06-18 00:00:00|2167.1|2161.1|2171.4|2165.4|2173.5|2167.5|2166|2160|198
1718672400000|2024-06-18 01:00:00|2171.6|2165.6|2170.6|2164.6|2174.6|2168.6|2167.4|2161.4|576
1718676000000|2024-06-18 02:00:00|2170.5|2164.5|2177.4|2171.4|2177.5|2171.5|2167.1|2161.1|498
1718679600000|2024-06-18 03:00:00|2177.1|2171.1|2176.3|2170.3|2177.8|2171.8|2171.4|2165.4|220
1718683200000|2024-06-18 04:00:00|2176|2170|2175.8|2169.8|2177.8|2171.8|2173.8|2167.8|116
1718686800000|2024-06-18 05:00:00|2175.5|2169.5|2170.5|2164.5|2176.9|2170.9|2170.4|2164.4|330
1718690400000|2024-06-18 06:00:00|2169.9|2163.9|2164.8|2158.8|2171.3|2165.3|2161.6|2155.6|563
1718694000000|2024-06-18 07:00:00|2165|2159|2165.4|2159.4|2171.4|2165.4|2161.1|2155.1|483
1718697600000|2024-06-18 08:00:00|2165.1|2159.1|2160.4|2154.4|2165.4|2159.4|2156.1|2150.1|397
1718701200000|2024-06-18 09:00:00|2160.1|2154.1|2160.4|2154.4|2164.6|2158.6|2158.9|2152.9|191
1718704800000|2024-06-18 10:00:00|2160.1|2154.1|2158.6|2152.6|2163.6|2157.6|2157.4|2151.4|197
1718708400000|2024-06-18 11:00:00|2158.9|2152.9|2162.1|2156.1|2163.6|2157.6|2156.4|2150.4|298
1718712000000|2024-06-18 12:00:00|2161.9|2155.9|2167.6|2161.6|2170.1|2164.1|2161.6|2155.6|349
1718715600000|2024-06-18 13:00:00|2167.9|2161.9|2200.6|2194.6|2206.1|2200.1|2166.9|2160.9|1471
1718719200000|2024-06-18 14:00:00|2200.9|2194.9|2189.4|2183.4|2201.9|2195.9|2185.6|2179.6|790
1718722800000|2024-06-18 15:00:00|2189.6|2183.6|2196.4|2190.4|2196.9|2190.9|2184.1|2178.1|676
1718726400000|2024-06-18 16:00:00|2196.6|2190.6|2201|2195|2201.4|2195.4|2195.6|2189.6|143
1718730000000|2024-06-18 17:00:00|2200.8|2194.8|2205.3|2186.5|2205.3|2196.5|2197.9|2184.5|106
1718755200000|2024-06-19 00:00:00|2196.4|2190.4|2206.1|2200.1|2207.1|2201.1|2196.4|2190.4|144
1718758800000|2024-06-19 01:00:00|2206.4|2200.4|2234.8|2228.8|2234.8|2228.8|2203.8|2197.8|1358
1718762400000|2024-06-19 02:00:00|2234.9|2228.9|2234.9|2228.9|2238.6|2232.6|2229.6|2223.6|619
1718766000000|2024-06-19 03:00:00|2235.1|2229.1|2240.3|2234.3|2241.8|2235.8|2235.1|2229.1|390
1718769600000|2024-06-19 04:00:00|2239.9|2233.9|2240.3|2234.3|2241|2235|2238.6|2232.6|67
1718773200000|2024-06-19 05:00:00|2240|2234|2237.3|2231.3|2244.6|2238.6|2234.9|2228.9|369
1718776800000|2024-06-19 06:00:00|2237.5|2231.5|2239|2233|2240.6|2234.6|2228|2222|777
1718780400000|2024-06-19 07:00:00|2238.8|2232.8|2237.4|2231.4|2246.5|2240.5|2228.4|2222.4|496
1718784000000|2024-06-19 08:00:00|2237.6|2231.6|2243.9|2237.9|2246.6|2240.6|2232.4|2226.4|415
1718787600000|2024-06-19 09:00:00|2243.6|2237.6|2240.4|2234.4|2243.6|2237.6|2240.4|2234.4|197
1718791200000|2024-06-19 10:00:00|2240.6|2234.6|2242.4|2236.4|2244.6|2238.6|2240.1|2234.1|177
1718794800000|2024-06-19 11:00:00|2242.6|2236.6|2241.4|2235.4|2243.6|2237.6|2235.9|2229.9|243
1718798400000|2024-06-19 12:00:00|2241.6|2235.6|2244.1|2238.1|2245.6|2239.6|2237.1|2231.1|293
1718802000000|2024-06-19 13:00:00|2244.4|2238.4|2212.6|2206.6|2247.8|2241.8|2210.1|2204.1|1279
1718805600000|2024-06-19 14:00:00|2212.4|2206.4|2205.4|2199.4|2212.6|2206.6|2189.4|2183.4|929
1718809200000|2024-06-19 15:00:00|2205.1|2199.1|2202.4|2196.4|2209.6|2203.6|2196.6|2190.6|613
1718812800000|2024-06-19 16:00:00|2202.1|2196.1|2202.1|2196.1|2207.9|2201.9|2200.8|2194.8|147
1718816400000|2024-06-19 17:00:00|2202|2196|2204.1|2184.1|2207.5|2197.8|2195.1|2184.1|57
1718841600000|2024-06-20 00:00:00|2203.6|2197.6|2209.1|2203.1|2212.8|2206.8|2203|2197|118
1718845200000|2024-06-20 01:00:00|2208.6|2202.6|2200.5|2194.5|2211.9|2205.9|2195.6|2189.6|1121
1718848800000|2024-06-20 02:00:00|2201|2195|2194.4|2188.4|2201.3|2195.3|2192|2186|688
1718852400000|2024-06-20 03:00:00|2194.6|2188.6|2197.9|2191.9|2199.8|2193.8|2193.1|2187.1|320
1718856000000|2024-06-20 04:00:00|2197.6|2191.6|2196.3|2190.3|2198.9|2192.9|2195.5|2189.5|89
1718859600000|2024-06-20 05:00:00|2196.4|2190.4|2191|2185|2199.9|2193.9|2190|2184|552
1718863200000|2024-06-20 06:00:00|2191.3|2185.3|2188|2182|2197.1|2191.1|2181.1|2175.1|1003
1718866800000|2024-06-20 07:00:00|2187.3|2181.3|2166.6|2160.6|2196.9|2190.9|2165.4|2159.4|498
1718870400000|2024-06-20 08:00:00|2166.4|2160.4|2180.6|2174.6|2182.9|2176.9|2165.3|2159.3|483
1718874000000|2024-06-20 09:00:00|2180.4|2174.4|2188.4|2182.4|2189.1|2183.1|2180.4|2174.4|240
1718877600000|2024-06-20 10:00:00|2188.6|2182.6|2186.4|2180.4|2189.9|2183.9|2183.1|2177.1|308
1718881200000|2024-06-20 11:00:00|2186.1|2180.1|2184.9|2178.9|2187.1|2181.1|2171.9|2165.9|451
1718884800000|2024-06-20 12:00:00|2185.1|2179.1|2184.1|2178.1|2188.1|2182.1|2180.9|2174.9|493
1718888400000|2024-06-20 13:00:00|2184.4|2178.4|2194.1|2188.1|2204.6|2198.6|2178.9|2172.9|1157
1718892000000|2024-06-20 14:00:00|2193.9|2187.9|2206.1|2200.1|2210|2204|2192.4|2186.4|991
1718895600000|2024-06-20 15:00:00|2206.4|2200.4|2225.9|2219.9|2226.1|2220.1|2202.9|2196.9|757
1718899200000|2024-06-20 16:00:00|2225.6|2219.6|2221|2215|2225.6|2219.6|2215.6|2209.6|166
1718902800000|2024-06-20 17:00:00|2220.5|2214.5|2224.8|2206|2224.8|2214.6|2218.3|2206|41
1718928000000|2024-06-21 00:00:00|2218.9|2212.9|2220.6|2214.6|2225.5|2219.5|2218.9|2212.9|148
1718931600000|2024-06-21 01:00:00|2220.9|2214.9|2221.1|2215.1|2222.3|2216.3|2210.3|2204.3|517
1718935200000|2024-06-21 02:00:00|2221.4|2215.4|2210|2204|2221.6|2215.6|2208.4|2202.4|521
1718938800000|2024-06-21 03:00:00|2209.8|2203.8|2207.3|2201.3|2211.5|2205.5|2207|2201|204
1718942400000|2024-06-21 04:00:00|2207.4|2201.4|2205.5|2199.5|2208|2202|2205.5|2199.5|73
1718946000000|2024-06-21 05:00:00|2205.3|2199.3|2207.3|2201.3|2210.8|2204.8|2204.1|2198.1|304
1718949600000|2024-06-21 06:00:00|2207|2201|2195|2189|2210|2204|2192.6|2186.6|769
1718953200000|2024-06-21 07:00:00|2194.8|2188.8|2194.4|2188.4|2210.4|2204.4|2193.9|2187.9|570
1718956800000|2024-06-21 08:00:00|2194.1|2188.1|2205.6|2199.6|2212.6|2206.6|2193.6|2187.6|438
1718960400000|2024-06-21 09:00:00|2205.4|2199.4|2204.6|2198.6|2211.4|2205.4|2202.4|2196.4|319
1718964000000|2024-06-21 10:00:00|2204.9|2198.9|2201.9|2195.9|2209.1|2203.1|2201.4|2195.4|233
1718967600000|2024-06-21 11:00:00|2202.1|2196.1|2191.1|2185.1|2205.6|2199.6|2190.1|2184.1|342
1718971200000|2024-06-21 12:00:00|2190.9|2184.9|2191.6|2185.6|2194.6|2188.6|2186.1|2180.1|442
1718974800000|2024-06-21 13:00:00|2191.4|2185.4|2191.6|2185.6|2200.1|2194.1|2183.6|2177.6|1202
1718978400000|2024-06-21 14:00:00|2192.1|2186.1|2193.6|2187.6|2204.9|2198.9|2189.4|2183.4|800
1718982000000|2024-06-21 15:00:00|2193.4|2187.4|2196.4|2190.4|2202.9|2196.9|2190.4|2184.4|798
1718985600000|2024-06-21 16:00:00|2196.6|2190.6|2188.6|2182.6|2197.1|2191.1|2187.5|2181.5|168
1718989200000|2024-06-21 17:00:00|2188.4|2182.4|2193.8|2175|2193.8|2182.9|2186.4|2174.8|46
1719187200000|2024-06-24 00:00:00|2190.4|2184.4|2183.6|2177.6|2190.4|2184.4|2182.1|2176.1|224
1719190800000|2024-06-24 01:00:00|2183.9|2177.9|2197.5|2191.5|2203.8|2197.8|2177.1|2171.1|946
1719194400000|2024-06-24 02:00:00|2197.4|2191.4|2184.8|2178.8|2197.4|2191.4|2181.1|2175.1|587
1719198000000|2024-06-24 03:00:00|2185|2179|2187.3|2181.3|2191.3|2185.3|2184.8|2178.8|265
1719201600000|2024-06-24 04:00:00|2187.1|2181.1|2188.3|2182.3|2191.1|2185.1|2186.3|2180.3|56
1719205200000|2024-06-24 05:00:00|2188|2182|2191.8|2185.8|2193.6|2187.6|2186.8|2180.8|343
1719208800000|2024-06-24 06:00:00|2191.5|2185.5|2186.5|2180.5|2192.6|2186.6|2185.8|2179.8|536
1719212400000|2024-06-24 07:00:00|2186.8|2180.8|2196.9|2190.9|2197.6|2191.6|2183.5|2177.5|362
1719216000000|2024-06-24 08:00:00|2197.1|2191.1|2194.9|2188.9|2199.1|2193.1|2190.4|2184.4|421
1719219600000|2024-06-24 09:00:00|2195.1|2189.1|2192.6|2186.6|2195.9|2189.9|2189.1|2183.1|201
1719223200000|2024-06-24 10:00:00|2192.4|2186.4|2191.6|2185.6|2193.4|2187.4|2190.4|2184.4|175
1719226800000|2024-06-24 11:00:00|2191.9|2185.9|2191.1|2185.1|2194|2188|2188.4|2182.4|235
1719230400000|2024-06-24 12:00:00|2191.4|2185.4|2196.1|2190.1|2196.1|2190.1|2188.1|2182.1|271
1719234000000|2024-06-24 13:00:00|2195.9|2189.9|2197.1|2191.1|2199.6|2193.6|2190.4|2184.4|635
1719237600000|2024-06-24 14:00:00|2196.9|2190.9|2193.6|2187.6|2202.4|2196.4|2192.6|2186.6|421
1719241200000|2024-06-24 15:00:00|2193.9|2187.9|2185.9|2179.9|2196.1|2190.1|2183.4|2177.4|433
1719244800000|2024-06-24 16:00:00|2185.6|2179.6|2167.6|2161.6|2185.6|2179.6|2166.6|2160.6|348
1719248400000|2024-06-24 17:00:00|2167.9|2161.9|2172.8|2154|2174.3|2164.3|2164.8|2154|84
1719273600000|2024-06-25 00:00:00|2175|2169|2168.4|2162.4|2175.8|2169.8|2167.4|2161.4|139
1719277200000|2024-06-25 01:00:00|2168.6|2162.6|2179|2173|2181.6|2175.6|2168.6|2162.6|607
1719280800000|2024-06-25 02:00:00|2178.9|2172.9|2171|2165|2181.4|2175.4|2170.5|2164.5|323
1719284400000|2024-06-25 03:00:00|2171.1|2165.1|2171.1|2165.1|2174.1|2168.1|2170.9|2164.9|177
1719288000000|2024-06-25 04:00:00|2171|2165|2169|2163|2171.8|2165.8|2168.9|2162.9|44
1719291600000|2024-06-25 05:00:00|2168.8|2162.8|2167.9|2161.9|2175.4|2169.4|2167.9|2161.9|298
1719295200000|2024-06-25 06:00:00|2167.8|2161.8|2173|2167|2175.4|2169.4|2164.5|2158.5|492
1719298800000|2024-06-25 07:00:00|2172.8|2166.8|2168.1|2162.1|2173|2167|2164.9|2158.9|272
1719302400000|2024-06-25 08:00:00|2167.9|2161.9|2170.1|2164.1|2179.4|2173.4|2167.9|2161.9|479
1719306000000|2024-06-25 09:00:00|2169.9|2163.9|2168.9|2162.9|2174.3|2168.3|2168.9|2162.9|225
1719309600000|2024-06-25 10:00:00|2168.6|2162.6|2170.4|2164.4|2171.6|2165.6|2167.1|2161.1|230
1719313200000|2024-06-25 11:00:00|2170.6|2164.6|2169.6|2163.6|2172.4|2166.4|2167.6|2161.6|282
1719316800000|2024-06-25 12:00:00|2169.4|2163.4|2169.4|2163.4|2171.9|2165.9|2166.4|2160.4|287
1719320400000|2024-06-25 13:00:00|2169.6|2163.6|2182.6|2176.6|2187.9|2181.9|2161.6|2155.6|1454
1719324000000|2024-06-25 14:00:00|2182.4|2176.4|2185.4|2179.4|2187.4|2181.4|2176.6|2170.6|586
1719327600000|2024-06-25 15:00:00|2185.6|2179.6|2212.4|2206.4|2214.9|2208.9|2185.4|2179.4|849
1719331200000|2024-06-25 16:00:00|2211.6|2205.6|2218.3|2212.3|2218.3|2212.3|2207.1|2201.1|224
1719334800000|2024-06-25 17:00:00|2218.1|2212.1|2220.5|2201.8|2221.5|2215.1|2213.4|2201|121
1719360000000|2024-06-26 00:00:00|2215.5|2209.5|2208.6|2202.6|2215.8|2209.8|2208.5|2202.5|111
1719363600000|2024-06-26 01:00:00|2207.4|2201.4|2206.1|2200.1|2209|2203|2202|2196|603
1719367200000|2024-06-26 02:00:00|2206.3|2200.3|2206.9|2200.9|2210.3|2204.3|2204|2198|356
1719370800000|2024-06-26 03:00:00|2206.6|2200.6|2206.6|2200.6|2208.5|2202.5|2205.5|2199.5|172
1719374400000|2024-06-26 04:00:00|2206.4|2200.4|2206.3|2200.3|2207.3|2201.3|2205.1|2199.1|73
1719378000000|2024-06-26 05:00:00|2206.5|2200.5|2203.9|2197.9|2212.3|2206.3|2203.9|2197.9|207
1719381600000|2024-06-26 06:00:00|2204.1|2198.1|2213.3|2207.3|2213.3|2207.3|2202.9|2196.9|755
1719385200000|2024-06-26 07:00:00|2213|2207|2196.5|2190.5|2216|2210|2192.4|2186.4|599
1719388800000|2024-06-26 08:00:00|2196.9|2190.9|2196.9|2190.9|2198.1|2192.1|2189.6|2183.6|396
1719392400000|2024-06-26 09:00:00|2196.6|2190.6|2198.9|2192.9|2202.6|2196.6|2196.1|2190.1|330
1719396000000|2024-06-26 10:00:00|2199.1|2193.1|2193.9|2187.9|2199.6|2193.6|2192.4|2186.4|277
1719399600000|2024-06-26 11:00:00|2194.1|2188.1|2202.4|2196.4|2209.4|2203.4|2191.6|2185.6|395
1719403200000|2024-06-26 12:00:00|2202.6|2196.6|2214.6|2208.6|2220.8|2214.8|2201.8|2195.8|505
1719406800000|2024-06-26 13:00:00|2214.4|2208.4|2197.1|2191.1|2215.5|2209.5|2197.1|2191.1|1032
1719410400000|2024-06-26 14:00:00|2196.6|2190.6|2201.1|2195.1|2206.9|2200.9|2196.1|2190.1|658
1719414000000|2024-06-26 15:00:00|2200.9|2194.9|2197.1|2191.1|2204.4|2198.4|2195.1|2189.1|629
1719417600000|2024-06-26 16:00:00|2197.4|2191.4|2193.9|2187.9|2197.4|2191.4|2192.6|2186.6|249
1719421200000|2024-06-26 17:00:00|2194.1|2188.1|2203.3|2184.5|2203.5|2190.5|2189.8|2182.8|105
1719446400000|2024-06-27 00:00:00|2197.6|2191.6|2192.1|2186.1|2197.6|2191.6|2191.9|2185.9|107
1719450000000|2024-06-27 01:00:00|2191.9|2185.9|2196.8|2190.8|2198.1|2192.1|2187.8|2181.8|566
1719453600000|2024-06-27 02:00:00|2196.9|2190.9|2200.8|2194.8|2202.1|2196.1|2193.1|2187.1|272
1719457200000|2024-06-27 03:00:00|2201|2195|2202.3|2196.3|2206.1|2200.1|2200.6|2194.6|157
1719460800000|2024-06-27 04:00:00|2202.4|2196.4|2203|2197|2204|2198|2201.3|2195.3|53
1719464400000|2024-06-27 05:00:00|2202.8|2196.8|2194.5|2188.5|2202.8|2196.8|2194.4|2188.4|303
1719468000000|2024-06-27 06:00:00|2194.4|2188.4|2196.5|2190.5|2200.3|2194.3|2193.6|2187.6|522
1719471600000|2024-06-27 07:00:00|2196.3|2190.3|2189.1|2183.1|2196.8|2190.8|2187.4|2181.4|328
1719475200000|2024-06-27 08:00:00|2188.9|2182.9|2187.9|2181.9|2188.9|2182.9|2183.1|2177.1|305
1719478800000|2024-06-27 09:00:00|2187.6|2181.6|2190.1|2184.1|2193.6|2187.6|2186.6|2180.6|212
1719482400000|2024-06-27 10:00:00|2190.4|2184.4|2191.6|2185.6|2194.6|2188.6|2187.6|2181.6|165
1719486000000|2024-06-27 11:00:00|2191.9|2185.9|2191.4|2185.4|2193.1|2187.1|2189.4|2183.4|213
1719489600000|2024-06-27 12:00:00|2190.9|2184.9|2191.4|2185.4|2196.4|2190.4|2190.4|2184.4|322
1719493200000|2024-06-27 13:00:00|2191.6|2185.6|2194.6|2188.6|2199.1|2193.1|2184|2178|757
1719496800000|2024-06-27 14:00:00|2194.9|2188.9|2190.9|2184.9|2197.4|2191.4|2190.4|2184.4|494
1719500400000|2024-06-27 15:00:00|2191.6|2185.6|2187.1|2181.1|2197.9|2191.9|2179.6|2173.6|569
1719504000000|2024-06-27 16:00:00|2186.9|2180.9|2190.4|2184.4|2190.4|2184.4|2182.9|2176.9|102
1719507600000|2024-06-27 17:00:00|2191.1|2185.1|2195.3|2176.5|2195.5|2185.1|2186.9|2175.5|87
1719532800000|2024-06-28 00:00:00|2190.4|2184.4|2186.9|2180.9|2190.4|2184.4|2186.8|2180.8|69
1719536400000|2024-06-28 01:00:00|2186.6|2180.6|2189.8|2183.8|2195.1|2189.1|2181.8|2175.8|1175
1719540000000|2024-06-28 02:00:00|2190|2184|2196.8|2190.8|2198.3|2192.3|2188.6|2182.6|591
1719543600000|2024-06-28 03:00:00|2196.5|2190.5|2196.3|2190.3|2199.5|2193.5|2196.1|2190.1|208
1719547200000|2024-06-28 04:00:00|2196|2190|2195.8|2189.8|2196|2190|2193.5|2187.5|46
1719550800000|2024-06-28 05:00:00|2195.6|2189.6|2202.5|2196.5|2205.6|2199.6|2193.8|2187.8|280
1719554400000|2024-06-28 06:00:00|2202.4|2196.4|2208|2202|2210.3|2204.3|2200.6|2194.6|471
1719558000000|2024-06-28 07:00:00|2208.3|2202.3|2202.9|2196.9|2211.6|2205.6|2199.9|2193.9|346
1719561600000|2024-06-28 08:00:00|2202.6|2196.6|2198.4|2192.4|2202.6|2196.6|2195.1|2189.1|337
1719565200000|2024-06-28 09:00:00|2198.1|2192.1|2200.1|2194.1|2201.6|2195.6|2195.6|2189.6|272
1719568800000|2024-06-28 10:00:00|2199.9|2193.9|2205.9|2199.9|2206.9|2200.9|2199.1|2193.1|237
1719572400000|2024-06-28 11:00:00|2206.1|2200.1|2210.9|2204.9|2211.6|2205.6|2203.6|2197.6|264
1719576000000|2024-06-28 12:00:00|2211.1|2205.1|2216.4|2210.4|2222.4|2216.4|2211.1|2205.1|324
1719579600000|2024-06-28 13:00:00|2216.1|2210.1|2213.6|2207.6|2220.1|2214.1|2210.1|2204.1|646
1719583200000|2024-06-28 14:00:00|2213.9|2207.9|2218.8|2212.8|2218.8|2212.8|2206.6|2200.6|730
1719586800000|2024-06-28 15:00:00|2218.5|2212.5|2228.9|2222.9|2229.3|2223.3|2210.9|2204.9|697
1719590400000|2024-06-28 16:00:00|2228.8|2222.8|2229.6|2223.6|2231|2225|2226|2220|172
1719594000000|2024-06-28 17:00:00|2229.4|2223.4|2232|2213.3|2232.8|2226.3|2226|2213.3|74
1719792000000|2024-07-01 00:00:00|2221.4|2215.4|2226.4|2220.4|2228.1|2222.1|2220.6|2214.6|185
1719795600000|2024-07-01 01:00:00|2226.1|2220.1|2225.8|2219.8|2230.9|2224.9|2220.9|2214.9|869
1719799200000|2024-07-01 02:00:00|2225.5|2219.5|2220.5|2214.5|2226|2220|2219.4|2213.4|348
1719802800000|2024-07-01 03:00:00|2220.6|2214.6|2219.4|2213.4|2224.4|2218.4|2218.4|2212.4|180
1719806400000|2024-07-01 04:00:00|2219.1|2213.1|2216.6|2210.6|2219.4|2213.4|2215.1|2209.1|61
1719810000000|2024-07-01 05:00:00|2216.9|2210.9|2222.6|2216.6|2223.4|2217.4|2216.9|2210.9|211
1719813600000|2024-07-01 06:00:00|2222.4|2216.4|2225.3|2219.3|2225.6|2219.6|2220.6|2214.6|472
1719817200000|2024-07-01 07:00:00|2225|2219|2220.1|2214.1|2229.5|2223.5|2219.9|2213.9|316
1719820800000|2024-07-01 08:00:00|2221.4|2215.4|2231.4|2225.4|2234.6|2228.6|2221.1|2215.1|361
1719824400000|2024-07-01 09:00:00|2231.6|2225.6|2230.6|2224.6|2232.9|2226.9|2227.6|2221.6|249
1719828000000|2024-07-01 10:00:00|2230.4|2224.4|2223.6|2217.6|2230.6|2224.6|2221.6|2215.6|211
1719831600000|2024-07-01 11:00:00|2223.4|2217.4|2228.1|2222.1|2229.4|2223.4|2220.9|2214.9|167
1719835200000|2024-07-01 12:00:00|2227.9|2221.9|2225.6|2219.6|2228.6|2222.6|2223.4|2217.4|164
1719838800000|2024-07-01 13:00:00|2225.9|2219.9|2235.1|2229.1|2238.4|2232.4|2223.3|2217.3|628
1719842400000|2024-07-01 14:00:00|2235.4|2229.4|2230.9|2224.9|2238.6|2232.6|2227.1|2221.1|719
1719846000000|2024-07-01 15:00:00|2230.6|2224.6|2222.1|2216.1|2230.6|2224.6|2220.4|2214.4|668
1719849600000|2024-07-01 16:00:00|2221.9|2215.9|2221.4|2215.4|2228.1|2222.1|2219.1|2213.1|164
1719853200000|2024-07-01 17:00:00|2221.3|2215.3|2224.3|2205.5|2225.5|2215.8|2218.9|2205.5|42
1719878400000|2024-07-02 00:00:00|2224|2218|2227.9|2221.9|2228.6|2222.6|2223.3|2217.3|120
1719882000000|2024-07-02 01:00:00|2228.1|2222.1|2222.5|2216.5|2230.1|2224.1|2202.6|2196.6|1195
1719885600000|2024-07-02 02:00:00|2222.3|2216.3|2221.3|2215.3|2225.4|2219.4|2217.5|2211.5|642
1719889200000|2024-07-02 03:00:00|2221|2215|2221.5|2215.5|2223.4|2217.4|2217|2211|293
1719892800000|2024-07-02 04:00:00|2221.3|2215.3|2220.8|2214.8|2221.5|2215.5|2219.5|2213.5|23
1719896400000|2024-07-02 05:00:00|2220.9|2214.9|2229.5|2223.5|2229.6|2223.6|2220.5|2214.5|178
1719900000000|2024-07-02 06:00:00|2229.3|2223.3|2227.3|2221.3|2230.6|2224.6|2223.8|2217.8|411
1719903600000|2024-07-02 07:00:00|2227.5|2221.5|2221.1|2215.1|2232.1|2226.1|2218.1|2212.1|283
1719907200000|2024-07-02 08:00:00|2233.3|2227.3|2234.6|2228.6|2236.1|2230.1|2225.3|2219.3|415
1719910800000|2024-07-02 09:00:00|2234.4|2228.4|2233.6|2227.6|2241.1|2235.1|2231.4|2225.4|284
1719914400000|2024-07-02 10:00:00|2233.9|2227.9|2232.6|2226.6|2235.9|2229.9|2230.1|2224.1|215
1719918000000|2024-07-02 11:00:00|2232.4|2226.4|2238.6|2232.6|2238.9|2232.9|2231.4|2225.4|348
1719921600000|2024-07-02 12:00:00|2238.9|2232.9|2237.6|2231.6|2240.9|2234.9|2233.9|2227.9|255
1719925200000|2024-07-02 13:00:00|2237.9|2231.9|2232.9|2226.9|2237.9|2231.9|2227.9|2221.9|1130
1719928800000|2024-07-02 14:00:00|2233.1|2227.1|2223.6|2217.6|2233.1|2227.1|2221.6|2215.6|588
1719932400000|2024-07-02 15:00:00|2223.4|2217.4|2207.4|2201.4|2223.6|2217.6|2203.1|2197.1|771
1719936000000|2024-07-02 16:00:00|2207.1|2201.1|2201.6|2195.6|2207.1|2201.1|2200.9|2194.9|164
1719939600000|2024-07-02 17:00:00|2201.8|2195.8|2209.5|2190.8|2209.5|2196.8|2200.6|2190.5|47
1719964800000|2024-07-03 00:00:00|2203.4|2197.4|2209.6|2203.6|2210.5|2204.5|2203.4|2197.4|137
1719968400000|2024-07-03 01:00:00|2209.9|2203.9|2214.8|2208.8|2218.4|2212.4|2207.6|2201.6|750
1719972000000|2024-07-03 02:00:00|2214.9|2208.9|2207.5|2201.5|2217.3|2211.3|2201.4|2195.4|667
1719975600000|2024-07-03 03:00:00|2207.3|2201.3|2214.3|2208.3|2216|2210|2206.8|2200.8|266
1719979200000|2024-07-03 04:00:00|2214.5|2208.5|2217.6|2211.6|2218.5|2212.5|2214.4|2208.4|102
1719982800000|2024-07-03 05:00:00|2217.5|2211.5|2214.3|2208.3|2220.6|2214.6|2211.8|2205.8|520
1719986400000|2024-07-03 06:00:00|2214.4|2208.4|2221|2215|2222.3|2216.3|2213.3|2207.3|581
1719990000000|2024-07-03 07:00:00|2220.8|2214.8|2222.1|2216.1|2224.8|2218.8|2217.8|2211.8|461
1719993600000|2024-07-03 08:00:00|2222.4|2216.4|2216.4|2210.4|2222.4|2216.4|2213.6|2207.6|359
1719997200000|2024-07-03 09:00:00|2216.1|2210.1|2210.9|2204.9|2216.4|2210.4|2207.1|2201.1|303
1720000800000|2024-07-03 10:00:00|2210.6|2204.6|2216.9|2210.9|2219.6|2213.6|2210.6|2204.6|243
1720004400000|2024-07-03 11:00:00|2217.1|2211.1|2209.9|2203.9|2217.4|2211.4|2208.9|2202.9|267
1720008000000|2024-07-03 12:00:00|2209.6|2203.6|2218.6|2212.6|2221.6|2215.6|2207.1|2201.1|430
1720011600000|2024-07-03 13:00:00|2218.9|2212.9|2215.4|2209.4|2219.1|2213.1|2205.1|2199.1|771
1720015200000|2024-07-03 14:00:00|2216.1|2210.1|2229.4|2223.4|2231.9|2225.9|2214.4|2208.4|688
1720018800000|2024-07-03 15:00:00|2229.1|2223.1|2224.1|2218.1|2229.1|2223.1|2215.9|2209.9|542
1720022400000|2024-07-03 16:00:00|2223.6|2217.6|2219.3|2213.3|2226.1|2220.1|2218.6|2212.6|118
1720026000000|2024-07-03 17:00:00|2219.5|2213.5|2227|2208.3|2227|2217.6|2216.4|2207.3|93
1720051200000|2024-07-04 00:00:00|2226.1|2220.1|2219.9|2213.9|2226.1|2220.1|2218.4|2212.4|111
1720054800000|2024-07-04 01:00:00|2219.4|2213.4|2224.3|2218.3|2225.3|2219.3|2216.9|2210.9|418
1720058400000|2024-07-04 02:00:00|2224.4|2218.4|2223.8|2217.8|2229.8|2223.8|2220|2214|417
1720062000000|2024-07-04 03:00:00|2224|2218|2221.5|2215.5|2226.1|2220.1|2221|2215|229
1720065600000|2024-07-04 04:00:00|2221.8|2215.8|2220.8|2214.8|2223|2217|2219.3|2213.3|76
1720069200000|2024-07-04 05:00:00|2220.6|2214.6|2215.1|2209.1|2220.6|2214.6|2215.1|2209.1|305
1720072800000|2024-07-04 06:00:00|2215.3|2209.3|2216.5|2210.5|2220|2214|2212|2206|465
1720076400000|2024-07-04 07:00:00|2216.8|2210.8|2213.6|2207.6|2218.6|2212.6|2212.4|2206.4|339
1720080000000|2024-07-04 08:00:00|2213.9|2207.9|2222.1|2216.1|2224.4|2218.4|2212.6|2206.6|381
1720083600000|2024-07-04 09:00:00|2222.4|2216.4|2220.4|2214.4|2224.6|2218.6|2219.9|2213.9|207
1720087200000|2024-07-04 10:00:00|2220.1|2214.1|2219.6|2213.6|2223.6|2217.6|2219.6|2213.6|101
1720090800000|2024-07-04 11:00:00|2219.9|2213.9|2219.4|2213.4|2223.1|2217.1|2217.4|2211.4|207
1720094400000|2024-07-04 12:00:00|2219.1|2213.1|2216.9|2210.9|2221.1|2215.1|2214.6|2208.6|209
1720098000000|2024-07-04 13:00:00|2216.8|2210.8|2235.3|2229.3|2237.1|2231.1|2213.9|2207.9|689
1720101600000|2024-07-04 14:00:00|2235|2229|2228.3|2222.3|2235.3|2229.3|2224.8|2218.8|361
1720105200000|2024-07-04 15:00:00|2228.1|2222.1|2229.5|2223.5|2230.8|2224.8|2220.8|2214.8|489
1720108800000|2024-07-04 16:00:00|2229.3|2223.3|2232.3|2226.3|2233.1|2227.1|2227.6|2221.6|147
1720112400000|2024-07-04 17:00:00|2232.6|2226.6|2240|2221.3|2240|2227.6|2231.8|2221.3|65
1720137600000|2024-07-05 00:00:00|2230.9|2224.9|2232.4|2226.4|2233.5|2227.5|2230.6|2224.6|143
1720141200000|2024-07-05 01:00:00|2232.9|2226.9|2233.5|2227.5|2236.6|2230.6|2225.3|2219.3|532
1720144800000|2024-07-05 02:00:00|2233.3|2227.3|2230.5|2224.5|2237.3|2231.3|2228.6|2222.6|271
1720148400000|2024-07-05 03:00:00|2230.4|2224.4|2227.9|2221.9|2232|2226|2225.8|2219.8|206
1720152000000|2024-07-05 04:00:00|2227.8|2221.8|2229|2223|2229|2223|2226.5|2220.5|74
1720155600000|2024-07-05 05:00:00|2229.1|2223.1|2236.9|2230.9|2238.1|2232.1|2225.4|2219.4|296
1720159200000|2024-07-05 06:00:00|2237.1|2231.1|2232.8|2226.8|2239.8|2233.8|2226.9|2220.9|504
1720162800000|2024-07-05 07:00:00|2233|2227|2229.1|2223.1|2235.1|2229.1|2225.9|2219.9|386
1720166400000|2024-07-05 08:00:00|2228.9|2222.9|2237.9|2231.9|2240.1|2234.1|2226.1|2220.1|408
1720170000000|2024-07-05 09:00:00|2238.1|2232.1|2239.6|2233.6|2240.6|2234.6|2237.1|2231.1|143
1720173600000|2024-07-05 10:00:00|2239.4|2233.4|2242.6|2236.6|2243.1|2237.1|2239.4|2233.4|171
1720177200000|2024-07-05 11:00:00|2242.9|2236.9|2240.4|2234.4|2245.6|2239.6|2238.9|2232.9|305
1720180800000|2024-07-05 12:00:00|2240.6|2234.6|2239.9|2233.9|2242.6|2236.6|2238.4|2232.4|354
1720184400000|2024-07-05 13:00:00|2240.1|2234.1|2239.4|2233.4|2242.4|2236.4|2234.4|2228.4|811
1720188000000|2024-07-05 14:00:00|2239.1|2233.1|2251.6|2245.6|2255.6|2249.6|2234.4|2228.4|912
1720191600000|2024-07-05 15:00:00|2251.4|2245.4|2239.9|2233.9|2253.9|2247.9|2238.6|2232.6|749
1720195200000|2024-07-05 16:00:00|2240.1|2234.1|2242.1|2236.1|2244.4|2238.4|2239.9|2233.9|107
1720198800000|2024-07-05 17:00:00|2242|2236|2249.3|2230.5|2249.3|2236.6|2238.3|2229.3|61
1720396800000|2024-07-08 00:00:00|2241|2235|2237.9|2231.9|2242.1|2236.1|2237.3|2231.3|143
1720400400000|2024-07-08 01:00:00|2238.1|2232.1|2240.1|2234.1|2243.5|2237.5|2233.4|2227.4|760
1720404000000|2024-07-08 02:00:00|2239.9|2233.9|2238.3|2232.3|2243.9|2237.9|2236|2230|447
1720407600000|2024-07-08 03:00:00|2238|2232|2238|2232|2240.5|2234.5|2236.5|2230.5|307
1720411200000|2024-07-08 04:00:00|2237.8|2231.8|2236.3|2230.3|2239|2233|2236|2230|75
1720414800000|2024-07-08 05:00:00|2236.1|2230.1|2231.1|2225.1|2236.8|2230.8|2230.1|2224.1|278
1720418400000|2024-07-08 06:00:00|2230.9|2224.9|2229.8|2223.8|2233.6|2227.6|2228.3|2222.3|484
1720422000000|2024-07-08 07:00:00|2230|2224|2230.6|2224.6|2234.4|2228.4|2227.9|2221.9|388
1720425600000|2024-07-08 08:00:00|2230.4|2224.4|2235.6|2229.6|2243.6|2237.6|2230.4|2224.4|399
1720429200000|2024-07-08 09:00:00|2235.9|2229.9|2238.6|2232.6|2238.9|2232.9|2232.9|2226.9|264
1720432800000|2024-07-08 10:00:00|2238.9|2232.9|2247.1|2241.1|2250.9|2244.9|2237.6|2231.6|269
1720436400000|2024-07-08 11:00:00|2246.9|2240.9|2248.6|2242.6|2251.3|2245.3|2242.6|2236.6|278
1720440000000|2024-07-08 12:00:00|2248.4|2242.4|2245.9|2239.9|2250.8|2244.8|2243.4|2237.4|290
1720443600000|2024-07-08 13:00:00|2246.1|2240.1|2250.6|2244.6|2251.1|2245.1|2244.3|2238.3|844
1720447200000|2024-07-08 14:00:00|2250.4|2244.4|2252.9|2246.9|2260.9|2254.9|2249.6|2243.6|637
1720450800000|2024-07-08 15:00:00|2252.6|2246.6|2236.4|2230.4|2252.9|2246.9|2231.4|2225.4|625
1720454400000|2024-07-08 16:00:00|2236.1|2230.1|2241.1|2235.1|2241.9|2235.9|2236.1|2230.1|263
1720458000000|2024-07-08 17:00:00|2240.9|2234.9|2246.3|2227.5|2246.3|2236.8|2238.1|2227.5|66
1720483200000|2024-07-09 00:00:00|2240.4|2234.4|2235.9|2229.9|2240.4|2234.4|2234.1|2228.1|107
1720486800000|2024-07-09 01:00:00|2235.6|2229.6|2230.9|2224.9|2238.1|2232.1|2229.3|2223.3|592
1720490400000|2024-07-09 02:00:00|2230.8|2224.8|2222.5|2216.5|2231|2225|2221.6|2215.6|380
1720494000000|2024-07-09 03:00:00|2222.8|2216.8|2226|2220|2232.1|2226.1|2222.6|2216.6|368
1720497600000|2024-07-09 04:00:00|2226.3|2220.3|2229.4|2223.4|2229.4|2223.4|2225|2219|109
1720501200000|2024-07-09 05:00:00|2229.3|2223.3|2236|2230|2236.8|2230.8|2226.9|2220.9|387
1720504800000|2024-07-09 06:00:00|2235.8|2229.8|2232.5|2226.5|2240.4|2234.4|2231.4|2225.4|405
1720508400000|2024-07-09 07:00:00|2232.8|2226.8|2228.4|2222.4|2234.9|2228.9|2225.1|2219.1|415
1720512000000|2024-07-09 08:00:00|2228.1|2222.1|2217.1|2211.1|2228.9|2222.9|2214.4|2208.4|342
1720515600000|2024-07-09 09:00:00|2217.4|2211.4|2216.4|2210.4|2220.4|2214.4|2215.4|2209.4|171
1720519200000|2024-07-09 10:00:00|2216.6|2210.6|2218.1|2212.1|2218.6|2212.6|2213.4|2207.4|156
1720522800000|2024-07-09 11:00:00|2217.9|2211.9|2210.9|2204.9|2218.9|2212.9|2209.6|2203.6|270
1720526400000|2024-07-09 12:00:00|2210.6|2204.6|2220.9|2214.9|2222.6|2216.6|2208.4|2202.4|307
1720530000000|2024-07-09 13:00:00|2220.6|2214.6|2213.4|2207.4|2223.9|2217.9|2212.6|2206.6|580
1720533600000|2024-07-09 14:00:00|2213.1|2207.1|2205.9|2199.9|2215.4|2209.4|2205.1|2199.1|687
1720537200000|2024-07-09 15:00:00|2205.6|2199.6|2195.9|2189.9|2205.6|2199.6|2189.1|2183.1|843
1720540800000|2024-07-09 16:00:00|2196.6|2190.6|2196.8|2190.8|2200.4|2194.4|2196|2190|135
1720544400000|2024-07-09 17:00:00|2196.9|2190.9|2205.5|2186.8|2205.5|2193.8|2196.1|2186.5|44
1720569600000|2024-07-10 00:00:00|2201.6|2195.6|2199.6|2193.6|2201.6|2195.6|2197.4|2191.4|99
1720573200000|2024-07-10 01:00:00|2199.4|2193.4|2200.1|2194.1|2210|2204|2196.4|2190.4|900
1720576800000|2024-07-10 02:00:00|2200.3|2194.3|2206|2200|2206.5|2200.5|2198.8|2192.8|518
1720580400000|2024-07-10 03:00:00|2205.8|2199.8|2203.3|2197.3|2208.9|2202.9|2201.3|2195.3|336
1720584000000|2024-07-10 04:00:00|2203|2197|2201.1|2195.1|2203|2197|2199.5|2193.5|56
1720587600000|2024-07-10 05:00:00|2201|2195|2203.8|2197.8|2206|2200|2197.9|2191.9|498
1720591200000|2024-07-10 06:00:00|2204.4|2198.4|2199.5|2193.5|2208.1|2202.1|2199.3|2193.3|516
1720594800000|2024-07-10 07:00:00|2199.3|2193.3|2190.9|2184.9|2200.3|2194.3|2189.9|2183.9|358
1720598400000|2024-07-10 08:00:00|2190.6|2184.6|2194.4|2188.4|2196.6|2190.6|2189.1|2183.1|287
1720602000000|2024-07-10 09:00:00|2194.6|2188.6|2192.9|2186.9|2195.6|2189.6|2190.6|2184.6|170
1720605600000|2024-07-10 10:00:00|2193.1|2187.1|2191.1|2185.1|2194.6|2188.6|2190.6|2184.6|144
1720609200000|2024-07-10 11:00:00|2191.4|2185.4|2193.4|2187.4|2196.1|2190.1|2190.1|2184.1|251
1720612800000|2024-07-10 12:00:00|2193.6|2187.6|2193.6|2187.6|2194.4|2188.4|2189.4|2183.4|259
1720616400000|2024-07-10 13:00:00|2193.9|2187.9|2196.9|2190.9|2199.8|2193.8|2190.4|2184.4|751
1720620000000|2024-07-10 14:00:00|2196.6|2190.6|2189.9|2183.9|2199.6|2193.6|2188.6|2182.6|599
1720623600000|2024-07-10 15:00:00|2189.6|2183.6|2183.6|2177.6|2190.9|2184.9|2181.1|2175.1|516
1720627200000|2024-07-10 16:00:00|2183.4|2177.4|2180|2174|2184.1|2178.1|2178.9|2172.9|189
1720630800000|2024-07-10 17:00:00|2180.3|2174.3|2186.3|2167.5|2187|2175.9|2179.4|2167.5|73
1720656000000|2024-07-11 00:00:00|2183.6|2177.6|2182.9|2176.9|2184.8|2178.8|2176.6|2170.6|147
1720659600000|2024-07-11 01:00:00|2182.6|2176.6|2189.6|2183.6|2193.4|2187.4|2182.6|2176.6|529
1720663200000|2024-07-11 02:00:00|2189.9|2183.9|2197.4|2191.4|2198|2192|2188.6|2182.6|424
1720666800000|2024-07-11 03:00:00|2197.1|2191.1|2201.3|2195.3|2202.9|2196.9|2196.9|2190.9|133
1720670400000|2024-07-11 04:00:00|2201.4|2195.4|2199.8|2193.8|2203.3|2197.3|2199.5|2193.5|38
1720674000000|2024-07-11 05:00:00|2199.6|2193.6|2192.8|2186.8|2200.9|2194.9|2192.8|2186.8|178
1720677600000|2024-07-11 06:00:00|2193|2187|2190.5|2184.5|2195.5|2189.5|2186.4|2180.4|379
1720681200000|2024-07-11 07:00:00|2190.8|2184.8|2191.4|2185.4|2192.6|2186.6|2182.3|2176.3|330
1720684800000|2024-07-11 08:00:00|2191.1|2185.1|2194.6|2188.6|2195.9|2189.9|2184.9|2178.9|360
1720688400000|2024-07-11 09:00:00|2194.9|2188.9|2196.9|2190.9|2197.4|2191.4|2192.1|2186.1|191
1720692000000|2024-07-11 10:00:00|2197.1|2191.1|2194.6|2188.6|2198.4|2192.4|2194.4|2188.4|128
1720695600000|2024-07-11 11:00:00|2194.4|2188.4|2194.9|2188.9|2199.4|2193.4|2193.1|2187.1|234
1720699200000|2024-07-11 12:00:00|2195.1|2189.1|2204.4|2198.4|2206.1|2200.1|2193.4|2187.4|514
1720702800000|2024-07-11 13:00:00|2204.6|2198.6|2200.1|2194.1|2208|2202|2190.3|2184.3|1099
1720706400000|2024-07-11 14:00:00|2200.4|2194.4|2199.9|2193.9|2204.4|2198.4|2193.6|2187.6|594
1720710000000|2024-07-11 15:00:00|2200.1|2194.1|2203|2197|2205.9|2199.9|2185.6|2179.6|563
1720713600000|2024-07-11 16:00:00|2202.9|2196.9|2201.1|2195.1|2203.6|2197.6|2196.4|2190.4|168
1720717200000|2024-07-11 17:00:00|2200.9|2194.9|2205|2186.3|2205|2195.9|2198.1|2184.3|63
1720742400000|2024-07-12 00:00:00|2199.4|2193.4|2199.9|2193.9|2201.1|2195.1|2196|2190|122
1720746000000|2024-07-12 01:00:00|2199.6|2193.6|2192.8|2186.8|2200.5|2194.5|2190.6|2184.6|495
1720749600000|2024-07-12 02:00:00|2192.5|2186.5|2191.8|2185.8|2197.1|2191.1|2191|2185|329
1720753200000|2024-07-12 03:00:00|2191.5|2185.5|2190.3|2184.3|2196.3|2190.3|2190.3|2184.3|303
1720756800000|2024-07-12 04:00:00|2190.1|2184.1|2188.6|2182.6|2190.8|2184.8|2187.8|2181.8|52
1720760400000|2024-07-12 05:00:00|2188.8|2182.8|2188.1|2182.1|2189.6|2183.6|2186.6|2180.6|286
1720764000000|2024-07-12 06:00:00|2188|2182|2187.3|2181.3|2193.5|2187.5|2184.4|2178.4|637
1720767600000|2024-07-12 07:00:00|2187|2181|2182.6|2176.6|2187.6|2181.6|2176.9|2170.9|430
1720771200000|2024-07-12 08:00:00|2182.4|2176.4|2194.6|2188.6|2195.9|2189.9|2182.4|2176.4|391
1720774800000|2024-07-12 09:00:00|2194.4|2188.4|2190.4|2184.4|2194.4|2188.4|2188.6|2182.6|229
1720778400000|2024-07-12 10:00:00|2190.1|2184.1|2186.1|2180.1|2190.6|2184.6|2185.4|2179.4|178
1720782000000|2024-07-12 11:00:00|2186.4|2180.4|2186.4|2180.4|2188.1|2182.1|2184.1|2178.1|203
1720785600000|2024-07-12 12:00:00|2186.6|2180.6|2184.9|2178.9|2192.1|2186.1|2184.1|2178.1|312
1720789200000|2024-07-12 13:00:00|2185.1|2179.1|2188.1|2182.1|2195.6|2189.6|2183.9|2177.9|622
1720792800000|2024-07-12 14:00:00|2188.6|2182.6|2202.4|2196.4|2206.9|2200.9|2188.6|2182.6|806
1720796400000|2024-07-12 15:00:00|2203.1|2197.1|2212.4|2206.4|2216.4|2210.4|2199.6|2193.6|655
1720800000000|2024-07-12 16:00:00|2212.1|2206.1|2213|2207|2213.1|2207.1|2209.9|2203.9|118
1720803600000|2024-07-12 17:00:00|2213.1|2207.1|2222.3|2203.5|2222.3|2209.4|2212.4|2203|29
1721001600000|2024-07-15 00:00:00|2210.4|2204.4|2210.9|2204.9|2215.4|2209.4|2208.9|2202.9|123
1721005200000|2024-07-15 01:00:00|2210.6|2204.6|2213.5|2207.5|2213.9|2207.9|2206.9|2200.9|354
1721008800000|2024-07-15 02:00:00|2213.8|2207.8|2210.8|2204.8|2215.3|2209.3|2210.8|2204.8|314
1721012400000|2024-07-15 03:00:00|2210.6|2204.6|2207.4|2201.4|2211.9|2205.9|2206.5|2200.5|161
1721016000000|2024-07-15 04:00:00|2207.5|2201.5|2205.1|2199.1|2207.8|2201.8|2205.1|2199.1|49
1721019600000|2024-07-15 05:00:00|2204.9|2198.9|2204.3|2198.3|2207.8|2201.8|2204.3|2198.3|120
1721023200000|2024-07-15 06:00:00|2203.8|2197.8|2208|2202|2208.5|2202.5|2202.6|2196.6|209
1721026800000|2024-07-15 07:00:00|2207.8|2201.8|2196.6|2190.6|2208|2202|2196.1|2190.1|327
1721030400000|2024-07-15 08:00:00|2197.1|2191.1|2199.6|2193.6|2202.6|2196.6|2190.9|2184.9|328
1721034000000|2024-07-15 09:00:00|2199.4|2193.4|2191.1|2185.1|2200.6|2194.6|2191.1|2185.1|179
1721037600000|2024-07-15 10:00:00|2190.9|2184.9|2192.1|2186.1|2193.6|2187.6|2190.9|2184.9|124
1721041200000|2024-07-15 11:00:00|2192.4|2186.4|2196.6|2190.6|2198.4|2192.4|2191.4|2185.4|203
1721044800000|2024-07-15 12:00:00|2196.4|2190.4|2197.8|2191.8|2198.1|2192.1|2191.1|2185.1|280
1721048400000|2024-07-15 13:00:00|2198|2192|2202.9|2196.9|2205.4|2199.4|2197.5|2191.5|659
1721052000000|2024-07-15 14:00:00|2203.1|2197.1|2197.4|2191.4|2203.1|2197.1|2195.9|2189.9|433
1721055600000|2024-07-15 15:00:00|2197.1|2191.1|2190.4|2184.4|2199.1|2193.1|2188.4|2182.4|404
1721059200000|2024-07-15 16:00:00|2190.6|2184.6|2191.5|2185.5|2194.4|2188.4|2190.4|2184.4|162
1721062800000|2024-07-15 17:00:00|2191.6|2185.6|2200.8|2182|2201.3|2189.3|2191.3|2182|67
1721088000000|2024-07-16 00:00:00|2195.4|2189.4|2194.6|2188.6|2198.9|2192.9|2193.6|2187.6|117
1721091600000|2024-07-16 01:00:00|2194.4|2188.4|2196.6|2190.6|2198.8|2192.8|2194.4|2188.4|376
1721095200000|2024-07-16 02:00:00|2196.5|2190.5|2193.3|2187.3|2197.4|2191.4|2191.5|2185.5|325
1721098800000|2024-07-16 03:00:00|2193.5|2187.5|2197|2191|2197.3|2191.3|2192.5|2186.5|138
1721102400000|2024-07-16 04:00:00|2196.8|2190.8|2197.6|2191.6|2198.8|2192.8|2196.8|2190.8|67
1721106000000|2024-07-16 05:00:00|2197.5|2191.5|2195.4|2189.4|2199.6|2193.6|2194|2188|318
1721109600000|2024-07-16 06:00:00|2195.1|2189.1|2192.5|2186.5|2199|2193|2186.9|2180.9|560
1721113200000|2024-07-16 07:00:00|2192.8|2186.8|2186.9|2180.9|2193.5|2187.5|2182.6|2176.6|332
1721116800000|2024-07-16 08:00:00|2186.6|2180.6|2189.6|2183.6|2191.1|2185.1|2184.9|2178.9|371
1721120400000|2024-07-16 09:00:00|2189.9|2183.9|2189.4|2183.4|2191.1|2185.1|2187.4|2181.4|225
1721124000000|2024-07-16 10:00:00|2189.1|2183.1|2187.1|2181.1|2189.6|2183.6|2186.1|2180.1|167
1721127600000|2024-07-16 11:00:00|2187.4|2181.4|2184.9|2178.9|2187.9|2181.9|2178.4|2172.4|225
1721131200000|2024-07-16 12:00:00|2185.1|2179.1|2176.6|2170.6|2185.3|2179.3|2176.1|2170.1|350
1721134800000|2024-07-16 13:00:00|2176.9|2170.9|2177.9|2171.9|2183.6|2177.6|2174.9|2168.9|590
1721138400000|2024-07-16 14:00:00|2178.1|2172.1|2179.5|2173.5|2181|2175|2171.8|2165.8|471
1721142000000|2024-07-16 15:00:00|2179.6|2173.6|2186.4|2180.4|2188.4|2182.4|2171.5|2165.5|636
1721145600000|2024-07-16 16:00:00|2186.8|2180.8|2192.4|2186.4|2192.6|2186.6|2183.1|2177.1|183
1721149200000|2024-07-16 17:00:00|2192.1|2186.1|2197.5|2178.8|2197.5|2186.6|2190.3|2178.5|45
1721174400000|2024-07-17 00:00:00|2191.8|2185.8|2195.9|2189.9|2196.6|2190.6|2190.1|2184.1|145
1721178000000|2024-07-17 01:00:00|2196.1|2190.1|2194.4|2188.4|2197.6|2191.6|2191.1|2185.1|354
1721181600000|2024-07-17 02:00:00|2194.5|2188.5|2193.1|2187.1|2199.3|2193.3|2193|2187|257
1721185200000|2024-07-17 03:00:00|2192.9|2186.9|2192.1|2186.1|2193.4|2187.4|2189.9|2183.9|197
1721188800000|2024-07-17 04:00:00|2191.9|2185.9|2191.1|2185.1|2191.9|2185.9|2190.9|2184.9|16
1721192400000|2024-07-17 05:00:00|2190.9|2184.9|2187.1|2181.1|2191.9|2185.9|2185.4|2179.4|231
1721196000000|2024-07-17 06:00:00|2187.4|2181.4|2187.3|2181.3|2188.1|2182.1|2182.3|2176.3|575
1721199600000|2024-07-17 07:00:00|2187.5|2181.5|2199.6|2193.6|2203.5|2197.5|2183.3|2177.3|470
1721203200000|2024-07-17 08:00:00|2199.8|2193.8|2217.6|2211.6|2221.8|2215.8|2199.8|2193.8|808
1721206800000|2024-07-17 09:00:00|2217.5|2211.5|2220.3|2214.3|2222.9|2216.9|2211.5|2205.5|463
1721210400000|2024-07-17 10:00:00|2220.1|2214.1|2215.5|2209.5|2222.8|2216.8|2214.5|2208.5|331
1721214000000|2024-07-17 11:00:00|2215.8|2209.8|2221.1|2215.1|2225.6|2219.6|2214.1|2208.1|586
1721217600000|2024-07-17 12:00:00|2221|2215|2222.3|2216.3|2225.5|2219.5|2218.1|2212.1|474
1721221200000|2024-07-17 13:00:00|2222|2216|2215.6|2209.6|2227.4|2221.4|2211.3|2205.3|932
1721224800000|2024-07-17 14:00:00|2215.8|2209.8|2204.8|2198.8|2217.9|2211.9|2201.9|2195.9|779
1721228400000|2024-07-17 15:00:00|2205|2199|2194.1|2188.1|2206.6|2200.6|2187|2181|671
1721232000000|2024-07-17 16:00:00|2193.9|2187.9|2193.6|2187.6|2196.5|2190.5|2191.5|2185.5|141
1721235600000|2024-07-17 17:00:00|2193.3|2187.3|2195|2176.3|2195|2187.6|2187.4|2176.3|88
1721260800000|2024-07-18 00:00:00|2192|2186|2188.4|2182.4|2192.6|2186.6|2186.6|2180.6|166
1721264400000|2024-07-18 01:00:00|2188.9|2182.9|2190.6|2184.6|2193.4|2187.4|2188.9|2182.9|442
1721268000000|2024-07-18 02:00:00|2190.9|2184.9|2188.5|2182.5|2191.4|2185.4|2186.6|2180.6|265
1721271600000|2024-07-18 03:00:00|2188.8|2182.8|2191.6|2185.6|2192.1|2186.1|2188.6|2182.6|173
1721275200000|2024-07-18 04:00:00|2191.8|2185.8|2190.3|2184.3|2191.8|2185.8|2189.6|2183.6|36
1721278800000|2024-07-18 05:00:00|2190.1|2184.1|2197|2191|2197.9|2191.9|2190.1|2184.1|261
1721282400000|2024-07-18 06:00:00|2196.9|2190.9|2208.3|2202.3|2208.4|2202.4|2193.5|2187.5|297
1721286000000|2024-07-18 07:00:00|2208.5|2202.5|2207.1|2201.1|2210.3|2204.3|2195.6|2189.6|530
1721289600000|2024-07-18 08:00:00|2207.3|2201.3|2183.4|2177.4|2210.1|2204.1|2182.8|2176.8|604
1721293200000|2024-07-18 09:00:00|2183.3|2177.3|2182|2176|2184.8|2178.8|2176.8|2170.8|279
1721296800000|2024-07-18 10:00:00|2181.8|2175.8|2181.9|2175.9|2183.1|2177.1|2180.3|2174.3|181
1721300400000|2024-07-18 11:00:00|2182|2176|2177.5|2171.5|2182.5|2176.5|2176.1|2170.1|284
1721304000000|2024-07-18 12:00:00|2177.8|2171.8|2175.8|2169.8|2181.4|2175.4|2175.3|2169.3|396
1721307600000|2024-07-18 13:00:00|2175.4|2169.4|2167.8|2161.8|2181.1|2175.1|2164.9|2158.9|803
1721311200000|2024-07-18 14:00:00|2167.9|2161.9|2157.9|2151.9|2169.5|2163.5|2156.6|2150.6|643
1721314800000|2024-07-18 15:00:00|2157.8|2151.8|2161.4|2155.4|2169.5|2163.5|2152.3|2146.3|834
1721318400000|2024-07-18 16:00:00|2161.1|2155.1|2161.4|2155.4|2161.6|2155.6|2158|2152|186
1721322000000|2024-07-18 17:00:00|2161.6|2155.6|2165.5|2146.8|2165.8|2155.8|2158|2145.8|41
1721347200000|2024-07-19 00:00:00|2153.4|2147.4|2153.1|2147.1|2155.6|2149.6|2149|2143|178
1721350800000|2024-07-19 01:00:00|2152.9|2146.9|2150.6|2144.6|2161.1|2155.1|2150.6|2144.6|847
1721354400000|2024-07-19 02:00:00|2150.4|2144.4|2153.9|2147.9|2156.4|2150.4|2150.1|2144.1|452
1721358000000|2024-07-19 03:00:00|2153.6|2147.6|2148.6|2142.6|2153.8|2147.8|2148.6|2142.6|216
1721361600000|2024-07-19 04:00:00|2148.9|2142.9|2154.3|2148.3|2154.4|2148.4|2148.5|2142.5|117
1721365200000|2024-07-19 05:00:00|2153.6|2147.6|2145.1|2139.1|2153.6|2147.6|2144.3|2138.3|296
1721368800000|2024-07-19 06:00:00|2144.9|2138.9|2144.5|2138.5|2150.3|2144.3|2143.6|2137.6|345
1721372400000|2024-07-19 07:00:00|2144.3|2138.3|2151.3|2145.3|2153.9|2147.9|2140.6|2134.6|333
1721376000000|2024-07-19 08:00:00|2151|2145|2142.8|2136.8|2157.5|2151.5|2142.3|2136.3|470
1721379600000|2024-07-19 09:00:00|2142.5|2136.5|2145.1|2139.1|2146|2140|2141.5|2135.5|261
1721383200000|2024-07-19 10:00:00|2145|2139|2144.9|2138.9|2146.8|2140.8|2143.1|2137.1|155
1721386800000|2024-07-19 11:00:00|2144.6|2138.6|2147.5|2141.5|2150.1|2144.1|2143.4|2137.4|306
1721390400000|2024-07-19 12:00:00|2147.6|2141.6|2146.8|2140.8|2151|2145|2146.5|2140.5|322
1721394000000|2024-07-19 13:00:00|2146.6|2140.6|2141.1|2135.1|2149.4|2143.4|2138.8|2132.8|834
1721397600000|2024-07-19 14:00:00|2140.9|2134.9|2138.1|2132.1|2146|2140|2138.1|2132.1|441
1721401200000|2024-07-19 15:00:00|2138.3|2132.3|2126|2120|2141.4|2135.4|2125.9|2119.9|444
1721404800000|2024-07-19 16:00:00|2126.3|2120.3|2125.6|2119.6|2129.9|2123.9|2124.8|2118.8|150
1721408400000|2024-07-19 17:00:00|2125.9|2119.9|2131.5|2112.8|2131.8|2122.1|2123.8|2111|53
1721606400000|2024-07-22 00:00:00|2130.9|2124.9|2129.1|2123.1|2132.6|2126.6|2127.5|2121.5|119
1721610000000|2024-07-22 01:00:00|2129.4|2123.4|2139.3|2133.3|2148.4|2142.4|2113.8|2107.8|1083
1721613600000|2024-07-22 02:00:00|2139.1|2133.1|2133.6|2127.6|2141.1|2135.1|2133.3|2127.3|411
1721617200000|2024-07-22 03:00:00|2133.8|2127.8|2128.5|2122.5|2139.3|2133.3|2128.5|2122.5|174
1721620800000|2024-07-22 04:00:00|2128.4|2122.4|2128.3|2122.3|2129|2123|2126.9|2120.9|65
1721624400000|2024-07-22 05:00:00|2128.4|2122.4|2125.1|2119.1|2133.3|2127.3|2124.5|2118.5|207
1721628000000|2024-07-22 06:00:00|2125|2119|2115.3|2109.3|2125.3|2119.3|2115.3|2109.3|400
1721631600000|2024-07-22 07:00:00|2115|2109|2109.9|2103.9|2115|2109|2104.4|2098.4|515
1721635200000|2024-07-22 08:00:00|2109.6|2103.6|2112.4|2106.4|2117.6|2111.6|2109.1|2103.1|533
1721638800000|2024-07-22 09:00:00|2112.1|2106.1|2110.4|2104.4|2114.1|2108.1|2109.1|2103.1|194
1721642400000|2024-07-22 10:00:00|2110.1|2104.1|2107.1|2101.1|2111.1|2105.1|2106.9|2100.9|177
1721646000000|2024-07-22 11:00:00|2106.9|2100.9|2101.1|2095.1|2107.9|2101.9|2096.8|2090.8|276
1721649600000|2024-07-22 12:00:00|2101.4|2095.4|2101.5|2095.5|2106.4|2100.4|2097.1|2091.1|383
1721653200000|2024-07-22 13:00:00|2101.3|2095.3|2099.1|2093.1|2104.9|2098.9|2098.6|2092.6|754
1721656800000|2024-07-22 14:00:00|2098.9|2092.9|2092|2086|2102.4|2096.4|2091|2085|452
1721660400000|2024-07-22 15:00:00|2091.6|2085.6|2084.5|2078.5|2096.6|2090.6|2084.5|2078.5|673
1721664000000|2024-07-22 16:00:00|2084.8|2078.8|2087.8|2081.8|2090.3|2084.3|2084.1|2078.1|213
1721667600000|2024-07-22 17:00:00|2088|2082|2095.3|2076.5|2095.8|2083.8|2084|2074.5|107
1721692800000|2024-07-23 00:00:00|2090.5|2084.5|2090.1|2084.1|2092.4|2086.4|2089.4|2083.4|79
1721696400000|2024-07-23 01:00:00|2090.4|2084.4|2098.3|2092.3|2107.4|2101.4|2090.4|2084.4|609
1721700000000|2024-07-23 02:00:00|2098.1|2092.1|2094.1|2088.1|2098.5|2092.5|2092.5|2086.5|385
1721703600000|2024-07-23 03:00:00|2094|2088|2092.9|2086.9|2094.3|2088.3|2089.1|2083.1|282
1721707200000|2024-07-23 04:00:00|2093.1|2087.1|2094.3|2088.3|2094.8|2088.8|2093.1|2087.1|31
1721710800000|2024-07-23 05:00:00|2094.5|2088.5|2086.6|2080.6|2096.4|2090.4|2085.4|2079.4|265
1721714400000|2024-07-23 06:00:00|2086.4|2080.4|2083.8|2077.8|2088.1|2082.1|2081.6|2075.6|397
1721718000000|2024-07-23 07:00:00|2084|2078|2081.5|2075.5|2084.3|2078.3|2074.6|2068.6|545
1721721600000|2024-07-23 08:00:00|2081.8|2075.8|2073.4|2067.4|2081.8|2075.8|2063.8|2057.8|544
1721725200000|2024-07-23 09:00:00|2073.3|2067.3|2072.9|2066.9|2075.9|2069.9|2069.6|2063.6|275
1721728800000|2024-07-23 10:00:00|2072.6|2066.6|2067.6|2061.6|2074.6|2068.6|2067.1|2061.1|258
1721732400000|2024-07-23 11:00:00|2067.4|2061.4|2072.6|2066.6|2076.1|2070.1|2063.6|2057.6|380
1721736000000|2024-07-23 12:00:00|2072.9|2066.9|2070.4|2064.4|2072.9|2066.9|2066.6|2060.6|305
1721739600000|2024-07-23 13:00:00|2070.1|2064.1|2055.1|2049.1|2071.9|2065.9|2054.4|2048.4|583
1721743200000|2024-07-23 14:00:00|2054.9|2048.9|2062.4|2056.4|2065.9|2059.9|2053.4|2047.4|556
1721746800000|2024-07-23 15:00:00|2062.1|2056.1|2061.1|2055.1|2073.9|2067.9|2057.6|2051.6|804
1721750400000|2024-07-23 16:00:00|2061.3|2055.3|2059.3|2053.3|2063.3|2057.3|2058.8|2052.8|91
1721754000000|2024-07-23 17:00:00|2059.4|2053.4|2063.8|2045|2065|2054.6|2058.1|2045|64
1721779200000|2024-07-24 00:00:00|2059.1|2053.1|2057.1|2051.1|2059.5|2053.5|2057.1|2051.1|26
1721782800000|2024-07-24 01:00:00|2061.9|2055.9|2057.6|2051.6|2063.6|2057.6|2055.3|2049.3|487
1721786400000|2024-07-24 02:00:00|2057.5|2051.5|2055.9|2049.9|2060.4|2054.4|2054.4|2048.4|390
1721790000000|2024-07-24 03:00:00|2056.1|2050.1|2060|2054|2062.6|2056.6|2055.9|2049.9|267
1721793600000|2024-07-24 04:00:00|2060.1|2054.1|2062|2056|2062.4|2056.4|2060.1|2054.1|84
1721797200000|2024-07-24 05:00:00|2061.6|2055.6|2064.9|2058.9|2070.4|2064.4|2056.6|2050.6|343
1721800800000|2024-07-24 06:00:00|2064.6|2058.6|2066.8|2060.8|2074.6|2068.6|2061.1|2055.1|895
1721804400000|2024-07-24 07:00:00|2066.5|2060.5|2061.6|2055.6|2066.5|2060.5|2049.5|2043.5|639
1721808000000|2024-07-24 08:00:00|2061.5|2055.5|2052.5|2046.5|2069.4|2063.4|2052.3|2046.3|662
1721811600000|2024-07-24 09:00:00|2052.6|2046.6|2057.8|2051.8|2059.5|2053.5|2050.8|2044.8|295
1721815200000|2024-07-24 10:00:00|2057.9|2051.9|2058.9|2052.9|2063.8|2057.8|2053|2047|457
1721818800000|2024-07-24 11:00:00|2059|2053|2068.8|2062.8|2071.5|2065.5|2055.8|2049.8|390
1721822400000|2024-07-24 12:00:00|2068.5|2062.5|2068.3|2062.3|2069.8|2063.8|2061.3|2055.3|456
1721826000000|2024-07-24 13:00:00|2068|2062|2060.3|2054.3|2068.5|2062.5|2055.3|2049.3|924
1721829600000|2024-07-24 14:00:00|2060.1|2054.1|2052.6|2046.6|2060.3|2054.3|2052.1|2046.1|683
1721833200000|2024-07-24 15:00:00|2052.9|2046.9|2046.6|2040.6|2056.8|2050.8|2045.4|2039.4|749
1721836800000|2024-07-24 16:00:00|2046.9|2040.9|2042.4|2036.4|2048.3|2042.3|2039.3|2033.3|151
1721840400000|2024-07-24 17:00:00|2042.1|2036.1|2049.3|2030.5|2049.3|2038|2040.4|2030.3|77
1721865600000|2024-07-25 00:00:00|2040.6|2034.6|2044.4|2038.4|2044.6|2038.6|2038.1|2032.1|118
1721869200000|2024-07-25 01:00:00|2044.1|2038.1|2040.8|2034.8|2049.8|2043.8|2039.1|2033.1|844
1721872800000|2024-07-25 02:00:00|2040.6|2034.6|2034.8|2028.8|2040.9|2034.9|2033.4|2027.4|426
1721876400000|2024-07-25 03:00:00|2035|2029|2041.4|2035.4|2044.1|2038.1|2034.8|2028.8|246
1721880000000|2024-07-25 04:00:00|2041.5|2035.5|2040.8|2034.8|2041.5|2035.5|2037.4|2031.4|56
1721883600000|2024-07-25 05:00:00|2040.9|2034.9|2046.6|2040.6|2048.4|2042.4|2035|2029|254
1721887200000|2024-07-25 06:00:00|2046.4|2040.4|2045.8|2039.8|2052.6|2046.6|2045.8|2039.8|296
1721890800000|2024-07-25 07:00:00|2045.5|2039.5|2041.8|2035.8|2045.5|2039.5|2034.3|2028.3|504
1721894400000|2024-07-25 08:00:00|2041.5|2035.5|2053.4|2047.4|2061.3|2055.3|2041.4|2035.4|489
1721898000000|2024-07-25 09:00:00|2053.1|2047.1|2046.4|2040.4|2054.4|2048.4|2044.6|2038.6|300
1721901600000|2024-07-25 10:00:00|2046.6|2040.6|2047.9|2041.9|2048.9|2042.9|2045.6|2039.6|224
1721905200000|2024-07-25 11:00:00|2048.1|2042.1|2038.4|2032.4|2049.1|2043.1|2034.6|2028.6|356
1721908800000|2024-07-25 12:00:00|2038.6|2032.6|2036.9|2030.9|2039.6|2033.6|2033.6|2027.6|461
1721912400000|2024-07-25 13:00:00|2037.1|2031.1|2044.9|2038.9|2048.4|2042.4|2029.5|2023.5|847
1721916000000|2024-07-25 14:00:00|2044.6|2038.6|2056.9|2050.9|2060.9|2054.9|2039.6|2033.6|728
1721919600000|2024-07-25 15:00:00|2056.6|2050.6|2035.6|2029.6|2060.9|2054.9|2029.6|2023.6|726
1721923200000|2024-07-25 16:00:00|2035.9|2029.9|2035.5|2029.5|2040.1|2034.1|2034.6|2028.6|119
1721926800000|2024-07-25 17:00:00|2035.8|2029.8|2043.8|2025|2043.8|2031.8|2034.6|2024.8|75
1721952000000|2024-07-26 00:00:00|2038.9|2032.9|2036.4|2030.4|2038.9|2032.9|2033.8|2027.8|121
1721955600000|2024-07-26 01:00:00|2036.6|2030.6|2053.3|2047.3|2054.6|2048.6|2034.1|2028.1|971
1721959200000|2024-07-26 02:00:00|2053.5|2047.5|2041.3|2035.3|2053.8|2047.8|2041.1|2035.1|469
1721962800000|2024-07-26 03:00:00|2041.4|2035.4|2044.8|2038.8|2046.6|2040.6|2041.4|2035.4|166
1721966400000|2024-07-26 04:00:00|2045|2039|2046.8|2040.8|2047.5|2041.5|2044.5|2038.5|21
1721970000000|2024-07-26 05:00:00|2046.5|2040.5|2046|2040|2048|2042|2044.4|2038.4|237
1721973600000|2024-07-26 06:00:00|2045.9|2039.9|2035.5|2029.5|2045.9|2039.9|2034|2028|415
1721977200000|2024-07-26 07:00:00|2035.3|2029.3|2041.9|2035.9|2042.9|2036.9|2032|2026|324
1721980800000|2024-07-26 08:00:00|2042.1|2036.1|2049.1|2043.1|2058.8|2052.8|2042.1|2036.1|570
1721984400000|2024-07-26 09:00:00|2048.9|2042.9|2052.1|2046.1|2054.4|2048.4|2048.1|2042.1|276
1721988000000|2024-07-26 10:00:00|2052.4|2046.4|2048.6|2042.6|2053.9|2047.9|2047.6|2041.6|257
1721991600000|2024-07-26 11:00:00|2048.4|2042.4|2053.1|2047.1|2053.9|2047.9|2046.6|2040.6|255
1721995200000|2024-07-26 12:00:00|2053.4|2047.4|2053.9|2047.9|2074.5|2065.8|2051.4|2045.4|576
1721998800000|2024-07-26 13:00:00|2054.1|2048.1|2080.4|2074.4|2084.1|2078.1|2054.1|2048.1|982
1722002400000|2024-07-26 14:00:00|2080.6|2074.6|2072.4|2066.4|2086.6|2080.6|2066.3|2060.3|574
1722006000000|2024-07-26 15:00:00|2072.6|2066.6|2072.9|2066.9|2081.4|2075.4|2064.9|2058.9|691
1722009600000|2024-07-26 16:00:00|2073.3|2067.3|2078.6|2072.6|2084.9|2078.9|2071.1|2065.1|168
1722013200000|2024-07-26 17:00:00|2078.4|2072.4|2085|2066.3|2085|2076|2077.4|2065.8|64
1722211200000|2024-07-29 00:00:00|2081.1|2075.1|2087.1|2081.1|2087.4|2081.4|2080.9|2074.9|99
1722214800000|2024-07-29 01:00:00|2087.4|2081.4|2086.4|2080.4|2092.4|2086.4|2078.9|2072.9|790
1722218400000|2024-07-29 02:00:00|2086.1|2080.1|2082.4|2076.4|2087.4|2081.4|2080.1|2074.1|521
1722222000000|2024-07-29 03:00:00|2081.9|2075.9|2090.6|2084.6|2090.6|2084.6|2080.4|2074.4|177
1722225600000|2024-07-29 04:00:00|2090.5|2084.5|2094.8|2088.8|2094.8|2088.8|2090.1|2084.1|66
1722229200000|2024-07-29 05:00:00|2094.9|2088.9|2077.9|2071.9|2097.4|2091.4|2077.4|2071.4|548
1722232800000|2024-07-29 06:00:00|2078.1|2072.1|2081.5|2075.5|2085.1|2079.1|2077|2071|523
1722236400000|2024-07-29 07:00:00|2082.3|2076.3|2092.4|2086.4|2095.8|2089.8|2080.8|2074.8|426
1722240000000|2024-07-29 08:00:00|2092.3|2086.3|2092.8|2086.8|2096.6|2090.6|2085.9|2079.9|441
1722243600000|2024-07-29 09:00:00|2092.9|2086.9|2091.9|2085.9|2094.6|2088.6|2090.4|2084.4|231
1722247200000|2024-07-29 10:00:00|2092|2086|2088|2082|2092.8|2086.8|2088|2082|217
1722250800000|2024-07-29 11:00:00|2088.3|2082.3|2080.8|2074.8|2088.6|2082.6|2080.3|2074.3|261
1722254400000|2024-07-29 12:00:00|2080.5|2074.5|2076.4|2070.4|2081.6|2075.6|2073.5|2067.5|277
1722258000000|2024-07-29 13:00:00|2076|2070|2067.8|2061.8|2076|2070|2063|2057|774
1722261600000|2024-07-29 14:00:00|2068|2062|2066.8|2060.8|2073.5|2067.5|2063.5|2057.5|504
1722265200000|2024-07-29 15:00:00|2066.5|2060.5|2072.4|2066.4|2073.6|2067.6|2062.5|2056.5|622
1722268800000|2024-07-29 16:00:00|2072.3|2066.3|2065.8|2059.8|2072.8|2066.8|2063.5|2057.5|157
1722272400000|2024-07-29 17:00:00|2065.9|2059.9|2073|2054.3|2073|2061.9|2065.9|2053|60
1722297600000|2024-07-30 00:00:00|2066.9|2060.9|2064.4|2058.4|2067|2061|2060.8|2054.8|136
1722301200000|2024-07-30 01:00:00|2064.6|2058.6|2044.1|2038.1|2065.1|2059.1|2043.4|2037.4|495
1722304800000|2024-07-30 02:00:00|2044.3|2038.3|2047.4|2041.4|2051.9|2045.9|2044.3|2038.3|411
1722308400000|2024-07-30 03:00:00|2047.1|2041.1|2049.1|2043.1|2051.9|2045.9|2046.5|2040.5|224
1722312000000|2024-07-30 04:00:00|2049.4|2043.4|2050.8|2044.8|2052.1|2046.1|2048.4|2042.4|79
1722315600000|2024-07-30 05:00:00|2050.6|2044.6|2048.3|2042.3|2050.6|2044.6|2042.8|2036.8|166
1722319200000|2024-07-30 06:00:00|2048.1|2042.1|2047|2041|2050.6|2044.6|2043.6|2037.6|345
1722322800000|2024-07-30 07:00:00|2047.5|2041.5|2045.5|2039.5|2050.5|2044.5|2043.5|2037.5|300
1722326400000|2024-07-30 08:00:00|2045.3|2039.3|2045.3|2039.3|2047.5|2041.5|2033.5|2027.5|380
1722330000000|2024-07-30 09:00:00|2045|2039|2045.9|2039.9|2046.8|2040.8|2044.8|2038.8|145
1722333600000|2024-07-30 10:00:00|2045.8|2039.8|2048.5|2042.5|2050|2044|2044.5|2038.5|292
1722337200000|2024-07-30 11:00:00|2048.3|2042.3|2049.8|2043.8|2050.9|2044.9|2045.8|2039.8|272
1722340800000|2024-07-30 12:00:00|2049.9|2043.9|2038.6|2032.6|2050.1|2044.1|2037.4|2031.4|254
1722344400000|2024-07-30 13:00:00|2039.1|2033.1|2036.4|2030.4|2040.1|2034.1|2033.6|2027.6|579
1722348000000|2024-07-30 14:00:00|2036.1|2030.1|2045.6|2039.6|2055.3|2049.3|2033.9|2027.9|1040
1722351600000|2024-07-30 15:00:00|2045.9|2039.9|2036.6|2030.6|2047.6|2041.6|2034.6|2028.6|488
1722355200000|2024-07-30 16:00:00|2036.4|2030.4|2037|2031|2040.1|2034.1|2035.4|2029.4|113
1722358800000|2024-07-30 17:00:00|2037.5|2031.5|2046.8|2028|2047.3|2034.6|2035.9|2027.5|74
1722384000000|2024-07-31 00:00:00|2041.1|2035.1|2048.6|2042.6|2050.4|2044.4|2040.3|2034.3|169
1722387600000|2024-07-31 01:00:00|2048.9|2042.9|2054.6|2048.6|2056.3|2050.3|2043.8|2037.8|701
1722391200000|2024-07-31 02:00:00|2054.5|2048.5|2053.4|2047.4|2059|2053|2052|2046|504
1722394800000|2024-07-31 03:00:00|2053.6|2047.6|2056.5|2050.5|2056.5|2050.5|2049.4|2043.4|254
1722398400000|2024-07-31 04:00:00|2057.1|2051.1|2057.4|2051.4|2058.4|2052.4|2056.3|2050.3|48
1722402000000|2024-07-31 05:00:00|2057.1|2051.1|2050|2044|2057.9|2051.9|2046.1|2040.1|279
1722405600000|2024-07-31 06:00:00|2050.4|2044.4|2054|2048|2059.9|2053.9|2047.3|2041.3|526
1722409200000|2024-07-31 07:00:00|2053.8|2047.8|2051.6|2045.6|2061.4|2055.4|2050.9|2044.9|368
1722412800000|2024-07-31 08:00:00|2051.4|2045.4|2053.4|2047.4|2054.9|2048.9|2044.9|2038.9|318
1722416400000|2024-07-31 09:00:00|2053.1|2047.1|2053.6|2047.6|2056.1|2050.1|2050.9|2044.9|155
1722420000000|2024-07-31 10:00:00|2053.4|2047.4|2053.1|2047.1|2055.1|2049.1|2048.4|2042.4|185
1722423600000|2024-07-31 11:00:00|2053.4|2047.4|2073.9|2067.9|2074.4|2068.4|2049.9|2043.9|386
1722427200000|2024-07-31 12:00:00|2073.6|2067.6|2067.1|2061.1|2075.6|2069.6|2064.9|2058.9|367
1722430800000|2024-07-31 13:00:00|2066.9|2060.9|2078.9|2072.9|2085.4|2079.4|2063.6|2057.6|691
1722434400000|2024-07-31 14:00:00|2079.1|2073.1|2075.9|2069.9|2083.1|2077.1|2072.4|2066.4|526
1722438000000|2024-07-31 15:00:00|2075.6|2069.6|2086.4|2080.4|2089.4|2083.4|2067.6|2061.6|565
1722441600000|2024-07-31 16:00:00|2086.1|2080.1|2100.8|2094.8|2102.3|2096.3|2083.1|2077.1|191
1722445200000|2024-07-31 17:00:00|2100.9|2094.9|2108|2089.3|2108|2095.3|2095.9|2087.8|112
1722470400000|2024-08-01 00:00:00|2105.4|2099.4|2109.6|2103.6|2111.9|2105.9|2105.4|2099.4|214
1722474000000|2024-08-01 01:00:00|2109.9|2103.9|2095.8|2089.8|2112.3|2106.3|2093|2087|1042
1722477600000|2024-08-01 02:00:00|2096|2090|2100.6|2094.6|2108.4|2102.4|2095.5|2089.5|507
1722481200000|2024-08-01 03:00:00|2100.4|2094.4|2091.8|2085.8|2100.6|2094.6|2089.4|2083.4|403
1722484800000|2024-08-01 04:00:00|2092|2086|2091.4|2085.4|2095.9|2089.9|2090.9|2084.9|94
1722488400000|2024-08-01 05:00:00|2091.5|2085.5|2089.8|2083.8|2093.6|2087.6|2084.8|2078.8|251
1722492000000|2024-08-01 06:00:00|2089.5|2083.5|2074.5|2068.5|2093|2087|2073.8|2067.8|1096
1722495600000|2024-08-01 07:00:00|2074.8|2068.8|2069.4|2063.4|2078.4|2072.4|2062.6|2056.6|544
1722499200000|2024-08-01 08:00:00|2069.6|2063.6|2074.6|2068.6|2078.6|2072.6|2063.1|2057.1|422
1722502800000|2024-08-01 09:00:00|2074.9|2068.9|2080.1|2074.1|2085.1|2079.1|2073.4|2067.4|238
1722506400000|2024-08-01 10:00:00|2080.4|2074.4|2085.9|2079.9|2086.4|2080.4|2078.4|2072.4|185
1722510000000|2024-08-01 11:00:00|2085.6|2079.6|2084.6|2078.6|2091.1|2085.1|2080.5|2074.5|234
1722513600000|2024-08-01 12:00:00|2084.9|2078.9|2090.6|2084.6|2092.1|2086.1|2084.4|2078.4|256
1722517200000|2024-08-01 13:00:00|2090.4|2084.4|2084.9|2078.9|2096.6|2090.6|2078.1|2072.1|1032
1722520800000|2024-08-01 14:00:00|2085.1|2079.1|2071.6|2065.6|2091.6|2085.6|2068.4|2062.4|917
1722524400000|2024-08-01 15:00:00|2071.9|2065.9|2064.9|2058.9|2074.4|2068.4|2063.1|2057.1|531
1722528000000|2024-08-01 16:00:00|2064.6|2058.6|2056.4|2050.4|2067.6|2061.6|2056.4|2050.4|160
1722531600000|2024-08-01 17:00:00|2056|2050|2058.5|2039.8|2059|2050.6|2052.5|2039.3|89
1722556800000|2024-08-02 00:00:00|2054.3|2048.3|2046.6|2040.6|2054.3|2048.3|2043.8|2037.8|158
1722560400000|2024-08-02 01:00:00|2046.4|2040.4|2044.8|2038.8|2059.8|2053.8|2043.4|2037.4|921
1722564000000|2024-08-02 02:00:00|2045|2039|2047.3|2041.3|2049.6|2043.6|2043.9|2037.9|401
1722567600000|2024-08-02 03:00:00|2047.5|2041.5|2046.8|2040.8|2052.8|2046.8|2045.9|2039.9|236
1722571200000|2024-08-02 04:00:00|2046.6|2040.6|2048.8|2042.8|2048.8|2042.8|2046.3|2040.3|96
1722574800000|2024-08-02 05:00:00|2049|2043|2047.8|2041.8|2051.1|2045.1|2044.5|2038.5|313
1722578400000|2024-08-02 06:00:00|2048|2042|2045.8|2039.8|2056.1|2050.1|2044.6|2038.6|521
1722582000000|2024-08-02 07:00:00|2045.5|2039.5|2050.9|2044.9|2056.6|2050.6|2038.4|2032.4|486
1722585600000|2024-08-02 08:00:00|2050.6|2044.6|2047.1|2041.1|2051.4|2045.4|2044.4|2038.4|325
1722589200000|2024-08-02 09:00:00|2047.4|2041.4|2049.9|2043.9|2053.9|2047.9|2047.4|2041.4|243
1722592800000|2024-08-02 10:00:00|2049.6|2043.6|2046.6|2040.6|2050.9|2044.9|2046.6|2040.6|212
1722596400000|2024-08-02 11:00:00|2048.4|2042.4|2044.1|2038.1|2049.6|2043.6|2043.4|2037.4|273
1722600000000|2024-08-02 12:00:00|2043.9|2037.9|2044.4|2038.4|2048.8|2042.8|2042.9|2036.9|421
1722603600000|2024-08-02 13:00:00|2044.1|2038.1|2041.1|2035.1|2049.1|2043.1|2036.6|2030.6|725
1722607200000|2024-08-02 14:00:00|2040.6|2034.6|2034.9|2028.9|2041.1|2035.1|2032.9|2026.9|541
1722610800000|2024-08-02 15:00:00|2034.6|2028.6|2027.6|2021.6|2036.6|2030.6|2022|2016|528
1722614400000|2024-08-02 16:00:00|2027.9|2021.9|2033.1|2027.1|2036.9|2030.9|2024.9|2018.9|259
1722618000000|2024-08-02 17:00:00|2033.4|2027.4|2043.5|2024.8|2043.5|2030.6|2031.9|2023|91
1722816000000|2024-08-05 00:00:00|2030.4|2024.4|2032.6|2026.6|2032.6|2026.6|2026.1|2020.1|207
1722819600000|2024-08-05 01:00:00|2032.1|2026.1|2030.8|2024.8|2037.6|2031.6|2023.6|2017.6|861
1722823200000|2024-08-05 02:00:00|2030.9|2024.9|2029|2023|2032|2026|2024.4|2018.4|474
1722826800000|2024-08-05 03:00:00|2028.8|2022.8|2038.4|2032.4|2038.8|2032.8|2028.8|2022.8|250
1722830400000|2024-08-05 04:00:00|2038.5|2032.5|2040.3|2034.3|2040.8|2034.8|2038.5|2032.5|94
1722834000000|2024-08-05 05:00:00|2040|2034|2024.3|2018.3|2040.5|2034.5|2023.6|2017.6|466
1722837600000|2024-08-05 06:00:00|2024.5|2018.5|2014|2008|2024.9|2018.9|2014|2008|731
1722841200000|2024-08-05 07:00:00|2013.8|2007.8|2018.9|2012.9|2019.9|2013.9|2006.1|2000.1|513
1722844800000|2024-08-05 08:00:00|2019.1|2013.1|2010.6|2004.6|2023.6|2017.6|2009.4|2003.4|388
1722848400000|2024-08-05 09:00:00|2010.9|2004.9|2010.6|2004.6|2012.4|2006.4|2009.1|2003.1|267
1722852000000|2024-08-05 10:00:00|2010.4|2004.4|2000.1|1994.1|2012.6|2006.6|1999.9|1993.9|300
1722855600000|2024-08-05 11:00:00|1999.9|1993.9|1971.3|1965.3|2000.1|1994.1|1966.1|1960.1|688
1722859200000|2024-08-05 12:00:00|1971.5|1965.5|1960.9|1954.9|1975|1969|1959.9|1953.9|608
1722862800000|2024-08-05 13:00:00|1962.8|1956.8|1968.1|1962.1|1979.9|1973.9|1952.3|1946.3|1448
1722866400000|2024-08-05 14:00:00|1967.9|1961.9|1964.9|1958.9|1980.6|1974.6|1961.4|1955.4|1133
1722870000000|2024-08-05 15:00:00|1964.6|1958.6|1938.4|1932.4|1986.9|1980.9|1930.1|1924.1|1104
1722873600000|2024-08-05 16:00:00|1938.6|1932.6|1938.4|1932.4|1939.9|1933.9|1934.4|1928.4|184
1722877200000|2024-08-05 17:00:00|1938.5|1932.5|1946.4|1940.4|1950.5|1944.5|1938.4|1932.4|81
1722902400000|2024-08-06 00:00:00|1957.9|1951.9|1961.4|1955.4|1964|1958|1957.9|1951.9|174
1722906000000|2024-08-06 01:00:00|1961.6|1955.6|1951.6|1945.6|1966.1|1960.1|1950.3|1944.3|830
1722909600000|2024-08-06 02:00:00|1951.8|1945.8|1945.8|1939.8|1954.8|1948.8|1945.8|1939.8|389
1722913200000|2024-08-06 03:00:00|1946|1940|1943.5|1937.5|1949.4|1943.4|1943.5|1937.5|263
1722916800000|2024-08-06 04:00:00|1943.3|1937.3|1939.1|1933.1|1944.5|1938.5|1938.9|1932.9|113
1722920400000|2024-08-06 05:00:00|1939.3|1933.3|1928.8|1922.8|1940.5|1934.5|1920.5|1914.5|397
1722924000000|2024-08-06 06:00:00|1929|1923|1944.5|1938.5|1955.3|1949.3|1928.3|1922.3|546
1722927600000|2024-08-06 07:00:00|1944.3|1938.3|1957.4|1951.4|1974.6|1968.6|1943.8|1937.8|837
1722931200000|2024-08-06 08:00:00|1957.6|1951.6|1965.1|1959.1|1967.9|1961.9|1945.1|1939.1|668
1722934800000|2024-08-06 09:00:00|1964.9|1958.9|1956.9|1950.9|1965.1|1959.1|1953.1|1947.1|472
1722938400000|2024-08-06 10:00:00|1957.1|1951.1|1969.9|1963.9|1977.6|1971.6|1951.9|1945.9|630
1722942000000|2024-08-06 11:00:00|1970.1|1964.1|1960.4|1954.4|1974.9|1968.9|1957.6|1951.6|614
1722945600000|2024-08-06 12:00:00|1960.1|1954.1|1965.1|1959.1|1965.9|1959.9|1954.9|1948.9|397
1722949200000|2024-08-06 13:00:00|1964.9|1958.9|1957.4|1951.4|1967.4|1961.4|1949.6|1943.6|964
1722952800000|2024-08-06 14:00:00|1957.1|1951.1|1949.1|1943.1|1971.1|1965.1|1943.4|1937.4|1111
1722956400000|2024-08-06 15:00:00|1949.4|1943.4|1957.4|1951.4|1975|1969|1944.9|1938.9|1042
1722960000000|2024-08-06 16:00:00|1957.6|1951.6|1965.3|1959.3|1965.6|1959.6|1956.1|1950.1|122
1722963600000|2024-08-06 17:00:00|1965.1|1959.1|1973|1954.3|1973|1962.6|1962.3|1954.3|73
1722988800000|2024-08-07 00:00:00|1954.1|1948.1|1969.6|1963.6|1970.4|1964.4|1954.1|1948.1|174
1722992400000|2024-08-07 01:00:00|1969.4|1963.4|1952.9|1946.9|1969.4|1963.4|1943.3|1937.3|591
1722996000000|2024-08-07 02:00:00|1953|1947|1961.5|1955.5|1962|1956|1952.4|1946.4|354
1722999600000|2024-08-07 03:00:00|1961.3|1955.3|1952.6|1946.6|1963|1957|1946.3|1940.3|255
1723003200000|2024-08-07 04:00:00|1952.8|1946.8|1952.8|1946.8|1958.4|1952.4|1952.3|1946.3|72
1723006800000|2024-08-07 05:00:00|1952.9|1946.9|1952.5|1946.5|1956.4|1950.4|1948.8|1942.8|271
1723010400000|2024-08-07 06:00:00|1952.8|1946.8|1947.8|1941.8|1957.3|1951.3|1941.8|1935.8|392
1723014000000|2024-08-07 07:00:00|1948|1942|1959.4|1953.4|1961.1|1955.1|1947.8|1941.8|573
1723017600000|2024-08-07 08:00:00|1959.6|1953.6|1961.1|1955.1|1971.6|1965.6|1957.6|1951.6|581
1723021200000|2024-08-07 09:00:00|1961.4|1955.4|1965.9|1959.9|1966.9|1960.9|1958.9|1952.9|318
1723024800000|2024-08-07 10:00:00|1966.4|1960.4|1965.9|1959.9|1969.6|1963.6|1965.6|1959.6|298
1723028400000|2024-08-07 11:00:00|1965.6|1959.6|1966.4|1960.4|1969.8|1963.8|1959.4|1953.4|375
1723032000000|2024-08-07 12:00:00|1966.6|1960.6|1978.6|1972.6|1980.5|1974.5|1965.6|1959.6|417
1723035600000|2024-08-07 13:00:00|1978.9|1972.9|1960.9|1954.9|1979.4|1973.4|1959.6|1953.6|906
1723039200000|2024-08-07 14:00:00|1960.6|1954.6|1969.4|1963.4|1969.9|1963.9|1956.1|1950.1|561
1723042800000|2024-08-07 15:00:00|1969.6|1963.6|1969.1|1963.1|1974.6|1968.6|1965.4|1959.4|564
1723046400000|2024-08-07 16:00:00|1969.4|1963.4|1958.8|1952.8|1969.4|1963.4|1956.6|1950.6|140
1723050000000|2024-08-07 17:00:00|1959|1953|1964|1945.3|1964|1955.3|1957|1945|53
1723075200000|2024-08-08 00:00:00|1956|1950|1954.4|1948.4|1957.6|1951.6|1949.6|1943.6|135
1723078800000|2024-08-08 01:00:00|1954.1|1948.1|1953.4|1947.4|1957.8|1951.8|1949.8|1943.8|610
1723082400000|2024-08-08 02:00:00|1953.3|1947.3|1961.3|1955.3|1963.6|1957.6|1952.8|1946.8|384
1723086000000|2024-08-08 03:00:00|1961.5|1955.5|1959.8|1953.8|1963.5|1957.5|1958.4|1952.4|182
1723089600000|2024-08-08 04:00:00|1959.9|1953.9|1956.4|1950.4|1959.9|1953.9|1955.9|1949.9|64
1723093200000|2024-08-08 05:00:00|1956.1|1950.1|1953.4|1947.4|1956.4|1950.4|1946.1|1940.1|318
1723096800000|2024-08-08 06:00:00|1953.6|1947.6|1944|1938|1958|1952|1944|1938|367
1723100400000|2024-08-08 07:00:00|1944.3|1938.3|1945.9|1939.9|1951.1|1945.1|1944.3|1938.3|368
1723104000000|2024-08-08 08:00:00|1946.1|1940.1|1952.1|1946.1|1962.9|1956.9|1946.1|1940.1|515
1723107600000|2024-08-08 09:00:00|1952.6|1946.6|1960.6|1954.6|1963.6|1957.6|1952.6|1946.6|264
1723111200000|2024-08-08 10:00:00|1960.9|1954.9|1958.6|1952.6|1962.9|1956.9|1958.4|1952.4|175
1723114800000|2024-08-08 11:00:00|1958.9|1952.9|1966.1|1960.1|1973.8|1967.8|1958.1|1952.1|330
1723118400000|2024-08-08 12:00:00|1966.4|1960.4|1963.6|1957.6|1974.5|1968.5|1960.9|1954.9|350
1723122000000|2024-08-08 13:00:00|1963.4|1957.4|1964.6|1958.6|1969.6|1963.6|1960.5|1954.5|697
1723125600000|2024-08-08 14:00:00|1964.4|1958.4|1971.9|1965.9|1980.1|1974.1|1963.9|1957.9|524
1723129200000|2024-08-08 15:00:00|1971.6|1965.6|1968.1|1962.1|1980.6|1974.6|1961.4|1955.4|484
1723132800000|2024-08-08 16:00:00|1967.9|1961.9|1980.8|1974.8|1984.6|1978.6|1967.9|1961.9|338
1723136400000|2024-08-08 17:00:00|1980.5|1974.5|1988.8|1970|1988.8|1976.5|1978.5|1969|59
1723161600000|2024-08-09 00:00:00|1982.8|1976.8|1989.9|1983.9|1991.8|1985.8|1982.8|1976.8|152
1723165200000|2024-08-09 01:00:00|1989.6|1983.6|2001.5|1995.5|2003.4|1997.4|1985.1|1979.1|523
1723168800000|2024-08-09 02:00:00|2001.3|1995.3|2003|1997|2004.5|1998.5|1998.3|1992.3|295
1723172400000|2024-08-09 03:00:00|2002.8|1996.8|2009.3|2003.3|2009.6|2003.6|2002.8|1996.8|143
1723176000000|2024-08-09 04:00:00|2009.5|2003.5|2011.8|2005.8|2011.8|2005.8|2008.6|2002.6|82
1723179600000|2024-08-09 05:00:00|2011.6|2005.6|2000.3|1994.3|2011.6|2005.6|1997.5|1991.5|294
1723183200000|2024-08-09 06:00:00|2000|1994|2005|1999|2007.3|2001.3|1997.3|1991.3|395
1723186800000|2024-08-09 07:00:00|2005.5|1999.5|2016.6|2010.6|2018.9|2012.9|2004.6|1998.6|432
1723190400000|2024-08-09 08:00:00|2016.4|2010.4|2028.9|2022.9|2031.4|2025.4|2015.9|2009.9|465
1723194000000|2024-08-09 09:00:00|2029.1|2023.1|2031.1|2025.1|2033.4|2027.4|2024.4|2018.4|203
1723197600000|2024-08-09 10:00:00|2031.4|2025.4|2038.9|2032.9|2038.9|2032.9|2030.9|2024.9|156
1723201200000|2024-08-09 11:00:00|2038.6|2032.6|2037.9|2031.9|2050.1|2044.1|2035.9|2029.9|424
1723204800000|2024-08-09 12:00:00|2037.6|2031.6|2031.4|2025.4|2042.4|2036.4|2030.6|2024.6|391
1723208400000|2024-08-09 13:00:00|2031.1|2025.1|2028.9|2022.9|2041.6|2035.6|2025.6|2019.6|905
1723212000000|2024-08-09 14:00:00|2029.1|2023.1|2032.4|2026.4|2042.9|2036.9|2029.1|2023.1|827
1723215600000|2024-08-09 15:00:00|2032.1|2026.1|2040.4|2034.4|2047|2041|2029.4|2023.4|751
1723219200000|2024-08-09 16:00:00|2040.1|2034.1|2044.1|2038.1|2044.9|2038.9|2034.9|2028.9|185
1723222800000|2024-08-09 17:00:00|2043.5|2037.5|2047|2028.3|2048|2037.5|2040.5|2028.3|62
1723420800000|2024-08-12 00:00:00|2041.8|2035.8|2049.6|2043.6|2050.8|2044.8|2036.8|2030.8|151
1723420800000|2024-08-12 00:00:00|2041.8|2035.8|2049.6|2043.6|2050.8|2044.8|2036.8|2030.8|151
1723424400000|2024-08-12 01:00:00|2050.1|2044.1|2050.6|2044.6|2050.6|2044.6|2037.5|2031.5|789
1723424400000|2024-08-12 01:00:00|2050.1|2044.1|2050.6|2044.6|2050.6|2044.6|2037.5|2031.5|789
1723428000000|2024-08-12 02:00:00|2050.4|2044.4|2044.1|2038.1|2052.6|2046.6|2040.4|2034.4|522
1723428000000|2024-08-12 02:00:00|2050.4|2044.4|2044.1|2038.1|2052.6|2046.6|2040.4|2034.4|522
1723431600000|2024-08-12 03:00:00|2044|2038|2050|2044|2050.3|2044.3|2042.8|2036.8|194
1723431600000|2024-08-12 03:00:00|2044|2038|2050|2044|2050.3|2044.3|2042.8|2036.8|194
1723435200000|2024-08-12 04:00:00|2050.3|2044.3|2055.3|2049.3|2055.8|2049.8|2049.4|2043.4|59
1723435200000|2024-08-12 04:00:00|2050.3|2044.3|2055.3|2049.3|2055.8|2049.8|2049.4|2043.4|59
1723438800000|2024-08-12 05:00:00|2055.5|2049.5|2051.8|2045.8|2056.3|2050.3|2049.1|2043.1|498
1723438800000|2024-08-12 05:00:00|2055.5|2049.5|2051.8|2045.8|2056.3|2050.3|2049.1|2043.1|498
1723442400000|2024-08-12 06:00:00|2052|2046|2063.8|2057.8|2063.8|2057.8|2052|2046|518
1723442400000|2024-08-12 06:00:00|2052|2046|2063.8|2057.8|2063.8|2057.8|2052|2046|518
1723446000000|2024-08-12 07:00:00|2064|2058|2069.9|2063.9|2070.6|2064.6|2061.1|2055.1|336
1723449600000|2024-08-12 08:00:00|2070.1|2064.1|2068.6|2062.6|2072.6|2066.6|2067.9|2061.9|286
1723446000000|2024-08-12 07:00:00|2064|2058|2069.9|2063.9|2070.6|2064.6|2061.1|2055.1|336
1723453200000|2024-08-12 09:00:00|2068.9|2062.9|2068.9|2062.9|2072.6|2066.6|2066.4|2060.4|193
1723449600000|2024-08-12 08:00:00|2070.1|2064.1|2068.6|2062.6|2072.6|2066.6|2067.9|2061.9|286
1723456800000|2024-08-12 10:00:00|2069.1|2063.1|2067.6|2061.6|2070.4|2064.4|2066.1|2060.1|148
1723453200000|2024-08-12 09:00:00|2068.9|2062.9|2068.9|2062.9|2072.6|2066.6|2066.4|2060.4|193
1723460400000|2024-08-12 11:00:00|2067.9|2061.9|2068.4|2062.4|2071.4|2065.4|2065.9|2059.9|299
1723464000000|2024-08-12 12:00:00|2068.6|2062.6|2065.1|2059.1|2071.4|2065.4|2059.1|2053.1|302
1723456800000|2024-08-12 10:00:00|2069.1|2063.1|2067.6|2061.6|2070.4|2064.4|2066.1|2060.1|148
1723467600000|2024-08-12 13:00:00|2064.9|2058.9|2071.9|2065.9|2076.6|2070.6|2059.6|2053.6|623
1723460400000|2024-08-12 11:00:00|2067.9|2061.9|2068.4|2062.4|2071.4|2065.4|2065.9|2059.9|299
1723471200000|2024-08-12 14:00:00|2071.6|2065.6|2084.3|2078.3|2084.3|2078.3|2067.4|2061.4|544
1723474800000|2024-08-12 15:00:00|2084.5|2078.5|2052.1|2046.1|2084.9|2078.9|2047.8|2041.8|699
1723464000000|2024-08-12 12:00:00|2068.6|2062.6|2065.1|2059.1|2071.4|2065.4|2059.1|2053.1|302
1723478400000|2024-08-12 16:00:00|2052.4|2046.4|2043.9|2037.9|2052.4|2046.4|2043.4|2037.4|173
1723467600000|2024-08-12 13:00:00|2064.9|2058.9|2071.9|2065.9|2076.6|2070.6|2059.6|2053.6|623
1723482000000|2024-08-12 17:00:00|2044|2038|2045.5|2026.8|2047.8|2038.4|2041.3|2026.8|74
1723471200000|2024-08-12 14:00:00|2071.6|2065.6|2084.3|2078.3|2084.3|2078.3|2067.4|2061.4|544
1723507200000|2024-08-13 00:00:00|2044.6|2038.6|2046.6|2040.6|2048.6|2042.6|2039.9|2033.9|123
1723474800000|2024-08-12 15:00:00|2084.5|2078.5|2052.1|2046.1|2084.9|2078.9|2047.8|2041.8|699
1723510800000|2024-08-13 01:00:00|2046.9|2040.9|2047.5|2041.5|2050.6|2044.6|2042|2036|571
1723514400000|2024-08-13 02:00:00|2047.4|2041.4|2041|2035|2048.8|2042.8|2040.8|2034.8|401
1723478400000|2024-08-12 16:00:00|2052.4|2046.4|2043.9|2037.9|2052.4|2046.4|2043.4|2037.4|173
1723518000000|2024-08-13 03:00:00|2040.6|2034.6|2027.3|2021.3|2040.6|2034.6|2026.5|2020.5|272
1723482000000|2024-08-12 17:00:00|2044|2038|2045.5|2026.8|2047.8|2038.4|2041.3|2026.8|74
1723521600000|2024-08-13 04:00:00|2028.1|2022.1|2027.5|2021.5|2028.8|2022.8|2026.1|2020.1|44
1723507200000|2024-08-13 00:00:00|2044.6|2038.6|2046.6|2040.6|2048.6|2042.6|2039.9|2033.9|123
1723525200000|2024-08-13 05:00:00|2027.8|2021.8|2024.1|2018.1|2031.1|2025.1|2023.6|2017.6|245
1723528800000|2024-08-13 06:00:00|2024.4|2018.4|2027|2021|2029|2023|2016.4|2010.4|535
1723510800000|2024-08-13 01:00:00|2046.9|2040.9|2047.5|2041.5|2050.6|2044.6|2042|2036|571
1723532400000|2024-08-13 07:00:00|2027.3|2021.3|2036.4|2030.4|2037.9|2031.9|2024.6|2018.6|504
1723536000000|2024-08-13 08:00:00|2036.6|2030.6|2025.9|2019.9|2036.9|2030.9|2021.9|2015.9|383
1723514400000|2024-08-13 02:00:00|2047.4|2041.4|2041|2035|2048.8|2042.8|2040.8|2034.8|401
1723539600000|2024-08-13 09:00:00|2025.6|2019.6|2023.6|2017.6|2026.1|2020.1|2021.6|2015.6|238
1723518000000|2024-08-13 03:00:00|2040.6|2034.6|2027.3|2021.3|2040.6|2034.6|2026.5|2020.5|272
1723543200000|2024-08-13 10:00:00|2023.9|2017.9|2026.9|2020.9|2029.9|2023.9|2021.6|2015.6|189
1723546800000|2024-08-13 11:00:00|2027.1|2021.1|2020.6|2014.6|2030.1|2024.1|2014|2008|349
1723521600000|2024-08-13 04:00:00|2028.1|2022.1|2027.5|2021.5|2028.8|2022.8|2026.1|2020.1|44
1723550400000|2024-08-13 12:00:00|2020.4|2014.4|2018.1|2012.1|2020.4|2014.4|2010.4|2004.4|268
1723554000000|2024-08-13 13:00:00|2018.4|2012.4|1998.9|1992.9|2019.1|2013.1|1993.4|1987.4|956
1723525200000|2024-08-13 05:00:00|2027.8|2021.8|2024.1|2018.1|2031.1|2025.1|2023.6|2017.6|245
1723557600000|2024-08-13 14:00:00|1998.6|1992.6|1997.1|1991.1|2007.6|2001.6|1994.6|1988.6|619
1723561200000|2024-08-13 15:00:00|1997.4|1991.4|1994.9|1988.9|2004.6|1998.6|1990.9|1984.9|548
1723528800000|2024-08-13 06:00:00|2024.4|2018.4|2027|2021|2029|2023|2016.4|2010.4|535
1723564800000|2024-08-13 16:00:00|1995.1|1989.1|1990.5|1984.5|1995.1|1989.1|1987.6|1981.6|112
1723532400000|2024-08-13 07:00:00|2027.3|2021.3|2036.4|2030.4|2037.9|2031.9|2024.6|2018.6|504
1723568400000|2024-08-13 17:00:00|1990.4|1984.4|1996|1977.3|1996.5|1984.5|1988.4|1977.3|53
1723593600000|2024-08-14 00:00:00|2000.6|1994.6|1996.9|1990.9|2000.8|1994.8|1995.3|1989.3|147
1723536000000|2024-08-13 08:00:00|2036.6|2030.6|2025.9|2019.9|2036.9|2030.9|2021.9|2015.9|383
1723597200000|2024-08-14 01:00:00|1997.1|1991.1|1997.1|1991.1|2002.6|1996.6|1994.9|1988.9|670
1723539600000|2024-08-13 09:00:00|2025.6|2019.6|2023.6|2017.6|2026.1|2020.1|2021.6|2015.6|238
1723600800000|2024-08-14 02:00:00|1997|1991|1988.8|1982.8|1997.6|1991.6|1987.9|1981.9|555
1723604400000|2024-08-14 03:00:00|1989|1983|1992.3|1986.3|1993.1|1987.1|1986.6|1980.6|293
1723543200000|2024-08-13 10:00:00|2023.9|2017.9|2026.9|2020.9|2029.9|2023.9|2021.6|2015.6|189
1723608000000|2024-08-14 04:00:00|1992|1986|1989.9|1983.9|1992|1986|1989.9|1983.9|43
1723611600000|2024-08-14 05:00:00|1990|1984|1996|1990|1997.6|1991.6|1987.6|1981.6|290
1723546800000|2024-08-13 11:00:00|2027.1|2021.1|2020.6|2014.6|2030.1|2024.1|2014|2008|349
1723615200000|2024-08-14 06:00:00|1995.8|1989.8|1988.8|1982.8|1997.4|1991.4|1985.5|1979.5|418
1723550400000|2024-08-13 12:00:00|2020.4|2014.4|2018.1|2012.1|2020.4|2014.4|2010.4|2004.4|268
1723618800000|2024-08-14 07:00:00|1989|1983|1993.1|1987.1|1996.4|1990.4|1985.9|1979.9|327
1723622400000|2024-08-14 08:00:00|1992.9|1986.9|2012.1|2006.1|2016.6|2010.6|1992.4|1986.4|455
1723554000000|2024-08-13 13:00:00|2018.4|2012.4|1998.9|1992.9|2019.1|2013.1|1993.4|1987.4|956
1723626000000|2024-08-14 09:00:00|2012.4|2006.4|2008.4|2002.4|2014.4|2008.4|2007.4|2001.4|216
1723629600000|2024-08-14 10:00:00|2008.1|2002.1|2010.6|2004.6|2021.4|2015.4|2004.9|1998.9|334
1723557600000|2024-08-13 14:00:00|1998.6|1992.6|1997.1|1991.1|2007.6|2001.6|1994.6|1988.6|619
1723633200000|2024-08-14 11:00:00|2010.9|2004.9|2010.1|2004.1|2011.9|2005.9|2000.9|1994.9|298
1723561200000|2024-08-13 15:00:00|1997.4|1991.4|1994.9|1988.9|2004.6|1998.6|1990.9|1984.9|548
1723636800000|2024-08-14 12:00:00|2009.9|2003.9|2008.4|2002.4|2018|2012|2006.6|2000.6|348
1723564800000|2024-08-13 16:00:00|1995.1|1989.1|1990.5|1984.5|1995.1|1989.1|1987.6|1981.6|112
1723640400000|2024-08-14 13:00:00|2008.1|2002.1|2012.6|2006.6|2024.8|2018.8|2006.1|2000.1|872
1723568400000|2024-08-13 17:00:00|1990.4|1984.4|1996|1977.3|1996.5|1984.5|1988.4|1977.3|53
1723644000000|2024-08-14 14:00:00|2012.4|2006.4|2010.4|2004.4|2014.6|2008.6|2002.9|1996.9|572
1723647600000|2024-08-14 15:00:00|2010.1|2004.1|2010.9|2004.9|2015.1|2009.1|2004.1|1998.1|477
1723593600000|2024-08-14 00:00:00|2000.6|1994.6|1996.9|1990.9|2000.8|1994.8|1995.3|1989.3|147
1723651200000|2024-08-14 16:00:00|2011.1|2005.1|2022.3|2016.3|2022.8|2016.8|2009.6|2003.6|149
1723597200000|2024-08-14 01:00:00|1997.1|1991.1|1997.1|1991.1|2002.6|1996.6|1994.9|1988.9|670
1723654800000|2024-08-14 17:00:00|2022.1|2016.1|2028.3|2009.5|2028.3|2016.3|2016.6|2007.8|72
1723600800000|2024-08-14 02:00:00|1997|1991|1988.8|1982.8|1997.6|1991.6|1987.9|1981.9|555
1723680000000|2024-08-15 00:00:00|2015.4|2009.4|2017.1|2011.1|2022.6|2016.6|2013.9|2007.9|160
1723604400000|2024-08-14 03:00:00|1989|1983|1992.3|1986.3|1993.1|1987.1|1986.6|1980.6|293
1723683600000|2024-08-15 01:00:00|2016.9|2010.9|2019.4|2013.4|2020.5|2014.5|2009.8|2003.8|735
1723687200000|2024-08-15 02:00:00|2019.5|2013.5|2025.5|2019.5|2028.8|2022.8|2015.5|2009.5|563
1723608000000|2024-08-14 04:00:00|1992|1986|1989.9|1983.9|1992|1986|1989.9|1983.9|43
1723690800000|2024-08-15 03:00:00|2025.8|2019.8|2027.5|2021.5|2027.5|2021.5|2022.3|2016.3|162
1723611600000|2024-08-14 05:00:00|1990|1984|1996|1990|1997.6|1991.6|1987.6|1981.6|290
1723694400000|2024-08-15 04:00:00|2027.3|2021.3|2028.5|2022.5|2028.8|2022.8|2027|2021|42
1723698000000|2024-08-15 05:00:00|2028.6|2022.6|2028.5|2022.5|2029|2023|2023.1|2017.1|227
1723615200000|2024-08-14 06:00:00|1995.8|1989.8|1988.8|1982.8|1997.4|1991.4|1985.5|1979.5|418
1723701600000|2024-08-15 06:00:00|2028.4|2022.4|2031.3|2025.3|2037.9|2031.9|2025.9|2019.9|437
1723618800000|2024-08-14 07:00:00|1989|1983|1993.1|1987.1|1996.4|1990.4|1985.9|1979.9|327
1723705200000|2024-08-15 07:00:00|2030.8|2024.8|2032.8|2026.8|2040.1|2034.1|2030.8|2024.8|222
1723708800000|2024-08-15 08:00:00|2032.6|2026.6|2049.1|2043.1|2059.9|2053.9|2032.4|2026.4|437
1723622400000|2024-08-14 08:00:00|1992.9|1986.9|2012.1|2006.1|2016.6|2010.6|1992.4|1986.4|455
1723712400000|2024-08-15 09:00:00|2049.4|2043.4|2048.6|2042.6|2049.6|2043.6|2044.9|2038.9|228
1723716000000|2024-08-15 10:00:00|2048.9|2042.9|2046.6|2040.6|2052.4|2046.4|2044.9|2038.9|234
1723626000000|2024-08-14 09:00:00|2012.4|2006.4|2008.4|2002.4|2014.4|2008.4|2007.4|2001.4|216
1723719600000|2024-08-15 11:00:00|2046.9|2040.9|2046.6|2040.6|2050.1|2044.1|2042.1|2036.1|259
1723723200000|2024-08-15 12:00:00|2046.9|2040.9|2041.1|2035.1|2051.1|2045.1|2041.1|2035.1|315
1723629600000|2024-08-14 10:00:00|2008.1|2002.1|2010.6|2004.6|2021.4|2015.4|2004.9|1998.9|334
1723726800000|2024-08-15 13:00:00|2041.4|2035.4|2039.1|2033.1|2044.9|2038.9|2031.3|2025.3|941
1723633200000|2024-08-14 11:00:00|2010.9|2004.9|2010.1|2004.1|2011.9|2005.9|2000.9|1994.9|298
1723730400000|2024-08-15 14:00:00|2039.4|2033.4|2041.1|2035.1|2047.1|2041.1|2035.9|2029.9|651
1723636800000|2024-08-14 12:00:00|2009.9|2003.9|2008.4|2002.4|2018|2012|2006.6|2000.6|348
1723734000000|2024-08-15 15:00:00|2041.4|2035.4|2037.9|2031.9|2044.6|2038.6|2031.4|2025.4|478
1723640400000|2024-08-14 13:00:00|2008.1|2002.1|2012.6|2006.6|2024.8|2018.8|2006.1|2000.1|872
1723737600000|2024-08-15 16:00:00|2037.6|2031.6|2034.4|2028.4|2037.6|2031.6|2032.4|2026.4|106
1723644000000|2024-08-14 14:00:00|2012.4|2006.4|2010.4|2004.4|2014.6|2008.6|2002.9|1996.9|572
1723741200000|2024-08-15 17:00:00|2034.8|2028.8|2044.3|2025.5|2044.8|2031.8|2034.4|2025|61
1723647600000|2024-08-14 15:00:00|2010.1|2004.1|2010.9|2004.9|2015.1|2009.1|2004.1|1998.1|477
1723651200000|2024-08-14 16:00:00|2011.1|2005.1|2022.3|2016.3|2022.8|2016.8|2009.6|2003.6|149
1723766400000|2024-08-16 00:00:00|2036.1|2030.1|2038.9|2032.9|2043.8|2037.8|2033|2027|186
1723654800000|2024-08-14 17:00:00|2022.1|2016.1|2028.3|2009.5|2028.3|2016.3|2016.6|2007.8|72
1723770000000|2024-08-16 01:00:00|2039.1|2033.1|2035.8|2029.8|2039.4|2033.4|2030.6|2024.6|570
1723680000000|2024-08-15 00:00:00|2015.4|2009.4|2017.1|2011.1|2022.6|2016.6|2013.9|2007.9|160
1723773600000|2024-08-16 02:00:00|2035.6|2029.6|2030.5|2024.5|2035.9|2029.9|2029.6|2023.6|256
1723683600000|2024-08-15 01:00:00|2016.9|2010.9|2019.4|2013.4|2020.5|2014.5|2009.8|2003.8|735
1723777200000|2024-08-16 03:00:00|2030.3|2024.3|2029.1|2023.1|2031|2025|2027.8|2021.8|107
1723687200000|2024-08-15 02:00:00|2019.5|2013.5|2025.5|2019.5|2028.8|2022.8|2015.5|2009.5|563
1723780800000|2024-08-16 04:00:00|2029.4|2023.4|2025.8|2019.8|2029.5|2023.5|2025.5|2019.5|48
1723690800000|2024-08-15 03:00:00|2025.8|2019.8|2027.5|2021.5|2027.5|2021.5|2022.3|2016.3|162
1723784400000|2024-08-16 05:00:00|2025.5|2019.5|2024|2018|2026.5|2020.5|2022.4|2016.4|210
1723694400000|2024-08-15 04:00:00|2027.3|2021.3|2028.5|2022.5|2028.8|2022.8|2027|2021|42
1723788000000|2024-08-16 06:00:00|2024.1|2018.1|2037.3|2031.3|2038.5|2032.5|2024.1|2018.1|574
1723698000000|2024-08-15 05:00:00|2028.6|2022.6|2028.5|2022.5|2029|2023|2023.1|2017.1|227
1723791600000|2024-08-16 07:00:00|2037.5|2031.5|2027.6|2021.6|2038.3|2032.3|2025.9|2019.9|293
1723701600000|2024-08-15 06:00:00|2028.4|2022.4|2031.3|2025.3|2037.9|2031.9|2025.9|2019.9|437
1723795200000|2024-08-16 08:00:00|2027.9|2021.9|2021.6|2015.6|2035.9|2029.9|2019.9|2013.9|279
1723705200000|2024-08-15 07:00:00|2030.8|2024.8|2032.8|2026.8|2040.1|2034.1|2030.8|2024.8|222
1723798800000|2024-08-16 09:00:00|2021.4|2015.4|2022.4|2016.4|2024.6|2018.6|2018.6|2012.6|164
1723708800000|2024-08-15 08:00:00|2032.6|2026.6|2049.1|2043.1|2059.9|2053.9|2032.4|2026.4|437
1723802400000|2024-08-16 10:00:00|2022.1|2016.1|2014.6|2008.6|2023.1|2017.1|2013.6|2007.6|213
1723712400000|2024-08-15 09:00:00|2049.4|2043.4|2048.6|2042.6|2049.6|2043.6|2044.9|2038.9|228
1723806000000|2024-08-16 11:00:00|2014.9|2008.9|2019.1|2013.1|2020.3|2014.3|2009.6|2003.6|289
1723716000000|2024-08-15 10:00:00|2048.9|2042.9|2046.6|2040.6|2052.4|2046.4|2044.9|2038.9|234
1723809600000|2024-08-16 12:00:00|2018.9|2012.9|2019.6|2013.6|2019.6|2013.6|2013.4|2007.4|204
1723719600000|2024-08-15 11:00:00|2046.9|2040.9|2046.6|2040.6|2050.1|2044.1|2042.1|2036.1|259
1723813200000|2024-08-16 13:00:00|2019.1|2013.1|2029.4|2023.4|2029.4|2023.4|2012.1|2006.1|789
1723723200000|2024-08-15 12:00:00|2046.9|2040.9|2041.1|2035.1|2051.1|2045.1|2041.1|2035.1|315
1723816800000|2024-08-16 14:00:00|2029.6|2023.6|2025.1|2019.1|2033.3|2027.3|2021.4|2015.4|428
1723726800000|2024-08-15 13:00:00|2041.4|2035.4|2039.1|2033.1|2044.9|2038.9|2031.3|2025.3|941
1723820400000|2024-08-16 15:00:00|2024.9|2018.9|2036.1|2030.1|2043.6|2037.6|2024.1|2018.1|504
1723730400000|2024-08-15 14:00:00|2039.4|2033.4|2041.1|2035.1|2047.1|2041.1|2035.9|2029.9|651
1723824000000|2024-08-16 16:00:00|2036.3|2030.3|2042.1|2036.1|2042.4|2036.4|2032.1|2026.1|135
1723734000000|2024-08-15 15:00:00|2041.4|2035.4|2037.9|2031.9|2044.6|2038.6|2031.4|2025.4|478
1723827600000|2024-08-16 17:00:00|2042.3|2036.3|2051.8|2033|2051.8|2041|2042.3|2032.5|65
1723737600000|2024-08-15 16:00:00|2037.6|2031.6|2034.4|2028.4|2037.6|2031.6|2032.4|2026.4|106
1723741200000|2024-08-15 17:00:00|2034.8|2028.8|2044.3|2025.5|2044.8|2031.8|2034.4|2025|61
1724025600000|2024-08-19 00:00:00|2047.6|2041.6|2050.4|2044.4|2051.3|2045.3|2047|2041|127
1724029200000|2024-08-19 01:00:00|2050.6|2044.6|2055.3|2049.3|2055.9|2049.9|2042.9|2036.9|616
1723766400000|2024-08-16 00:00:00|2036.1|2030.1|2038.9|2032.9|2043.8|2037.8|2033|2027|186
1724032800000|2024-08-19 02:00:00|2055.5|2049.5|2056.3|2050.3|2057.5|2051.5|2052|2046|264
1723770000000|2024-08-16 01:00:00|2039.1|2033.1|2035.8|2029.8|2039.4|2033.4|2030.6|2024.6|570
1724036400000|2024-08-19 03:00:00|2056.5|2050.5|2056.8|2050.8|2057.1|2051.1|2054.3|2048.3|102
1723773600000|2024-08-16 02:00:00|2035.6|2029.6|2030.5|2024.5|2035.9|2029.9|2029.6|2023.6|256
1724040000000|2024-08-19 04:00:00|2056.5|2050.5|2056.8|2050.8|2057|2051|2056.3|2050.3|27
1723777200000|2024-08-16 03:00:00|2030.3|2024.3|2029.1|2023.1|2031|2025|2027.8|2021.8|107
1724043600000|2024-08-19 05:00:00|2056.5|2050.5|2054.4|2048.4|2057.4|2051.4|2054.1|2048.1|173
1723780800000|2024-08-16 04:00:00|2029.4|2023.4|2025.8|2019.8|2029.5|2023.5|2025.5|2019.5|48
1724047200000|2024-08-19 06:00:00|2054.3|2048.3|2061.8|2055.8|2062.5|2056.5|2054.1|2048.1|205
1723784400000|2024-08-16 05:00:00|2025.5|2019.5|2024|2018|2026.5|2020.5|2022.4|2016.4|210
1724050800000|2024-08-19 07:00:00|2062|2056|2055.6|2049.6|2065.1|2059.1|2055.4|2049.4|287
1723788000000|2024-08-16 06:00:00|2024.1|2018.1|2037.3|2031.3|2038.5|2032.5|2024.1|2018.1|574
1724054400000|2024-08-19 08:00:00|2055.9|2049.9|2060.4|2054.4|2063.4|2057.4|2054.1|2048.1|282
1723791600000|2024-08-16 07:00:00|2037.5|2031.5|2027.6|2021.6|2038.3|2032.3|2025.9|2019.9|293
1724058000000|2024-08-19 09:00:00|2060.1|2054.1|2058.4|2052.4|2062.6|2056.6|2056.4|2050.4|161
1723795200000|2024-08-16 08:00:00|2027.9|2021.9|2021.6|2015.6|2035.9|2029.9|2019.9|2013.9|279
1724061600000|2024-08-19 10:00:00|2058.1|2052.1|2049.9|2043.9|2060.9|2054.9|2049.4|2043.4|201
1723798800000|2024-08-16 09:00:00|2021.4|2015.4|2022.4|2016.4|2024.6|2018.6|2018.6|2012.6|164
1724065200000|2024-08-19 11:00:00|2050.1|2044.1|2049.9|2043.9|2056.4|2050.4|2047.1|2041.1|243
1723802400000|2024-08-16 10:00:00|2022.1|2016.1|2014.6|2008.6|2023.1|2017.1|2013.6|2007.6|213
1724068800000|2024-08-19 12:00:00|2049.6|2043.6|2048.1|2042.1|2051.4|2045.4|2044.4|2038.4|301
1723806000000|2024-08-16 11:00:00|2014.9|2008.9|2019.1|2013.1|2020.3|2014.3|2009.6|2003.6|289
1724072400000|2024-08-19 13:00:00|2047.9|2041.9|2037.6|2031.6|2048.6|2042.6|2036.4|2030.4|531
1723809600000|2024-08-16 12:00:00|2018.9|2012.9|2019.6|2013.6|2019.6|2013.6|2013.4|2007.4|204
1724076000000|2024-08-19 14:00:00|2037.4|2031.4|2038.1|2032.1|2041.9|2035.9|2023.6|2017.6|541
1723813200000|2024-08-16 13:00:00|2019.1|2013.1|2029.4|2023.4|2029.4|2023.4|2012.1|2006.1|789
1724079600000|2024-08-19 15:00:00|2037.9|2031.9|2043.6|2037.6|2048.6|2042.6|2035.9|2029.9|691
1723816800000|2024-08-16 14:00:00|2029.6|2023.6|2025.1|2019.1|2033.3|2027.3|2021.4|2015.4|428
1724083200000|2024-08-19 16:00:00|2043.1|2037.1|2040.8|2034.8|2049.1|2043.1|2039.4|2033.4|118
1723820400000|2024-08-16 15:00:00|2024.9|2018.9|2036.1|2030.1|2043.6|2037.6|2024.1|2018.1|504
1724086800000|2024-08-19 17:00:00|2040.9|2034.9|2048.3|2029.5|2048.3|2036.6|2040.4|2029.5|57
1723824000000|2024-08-16 16:00:00|2036.3|2030.3|2042.1|2036.1|2042.4|2036.4|2032.1|2026.1|135
1723827600000|2024-08-16 17:00:00|2042.3|2036.3|2051.8|2033|2051.8|2041|2042.3|2032.5|65
1724112000000|2024-08-20 00:00:00|2039.4|2033.4|2038.4|2032.4|2039.4|2033.4|2037|2031|66
1724115600000|2024-08-20 01:00:00|2038.6|2032.6|2036.8|2030.8|2042.4|2036.4|2036.8|2030.8|236
1724025600000|2024-08-19 00:00:00|2047.6|2041.6|2050.4|2044.4|2051.3|2045.3|2047|2041|127
1724119200000|2024-08-20 02:00:00|2036.5|2030.5|2039.1|2033.1|2039.3|2033.3|2033.8|2027.8|195
1724029200000|2024-08-19 01:00:00|2050.6|2044.6|2055.3|2049.3|2055.9|2049.9|2042.9|2036.9|616
1724122800000|2024-08-20 03:00:00|2038.9|2032.9|2042|2036|2048|2042|2038.3|2032.3|312
1724032800000|2024-08-19 02:00:00|2055.5|2049.5|2056.3|2050.3|2057.5|2051.5|2052|2046|264
1724126400000|2024-08-20 04:00:00|2041.8|2035.8|2040.9|2034.9|2042|2036|2040.6|2034.6|15
1724036400000|2024-08-19 03:00:00|2056.5|2050.5|2056.8|2050.8|2057.1|2051.1|2054.3|2048.3|102
1724130000000|2024-08-20 05:00:00|2040.6|2034.6|2047.5|2041.5|2048.4|2042.4|2037.3|2031.3|202
1724040000000|2024-08-19 04:00:00|2056.5|2050.5|2056.8|2050.8|2057|2051|2056.3|2050.3|27
1724133600000|2024-08-20 06:00:00|2047.3|2041.3|2051.5|2045.5|2052.9|2046.9|2043.8|2037.8|304
1724043600000|2024-08-19 05:00:00|2056.5|2050.5|2054.4|2048.4|2057.4|2051.4|2054.1|2048.1|173
1724137200000|2024-08-20 07:00:00|2051.3|2045.3|2052.6|2046.6|2058.4|2052.4|2047.5|2041.5|268
1724047200000|2024-08-19 06:00:00|2054.3|2048.3|2061.8|2055.8|2062.5|2056.5|2054.1|2048.1|205
1724140800000|2024-08-20 08:00:00|2052.4|2046.4|2066.4|2060.4|2069.9|2063.9|2051.4|2045.4|348
1724050800000|2024-08-19 07:00:00|2062|2056|2055.6|2049.6|2065.1|2059.1|2055.4|2049.4|287
1724144400000|2024-08-20 09:00:00|2066.6|2060.6|2061.4|2055.4|2067.6|2061.6|2060.6|2054.6|141
1724054400000|2024-08-19 08:00:00|2055.9|2049.9|2060.4|2054.4|2063.4|2057.4|2054.1|2048.1|282
1724148000000|2024-08-20 10:00:00|2060.6|2054.6|2064.9|2058.9|2066.1|2060.1|2060.1|2054.1|142
1724058000000|2024-08-19 09:00:00|2060.1|2054.1|2058.4|2052.4|2062.6|2056.6|2056.4|2050.4|161
1724151600000|2024-08-20 11:00:00|2065.1|2059.1|2071.9|2065.9|2072.1|2066.1|2064.6|2058.6|122
1724061600000|2024-08-19 10:00:00|2058.1|2052.1|2049.9|2043.9|2060.9|2054.9|2049.4|2043.4|201
1724155200000|2024-08-20 12:00:00|2071.6|2065.6|2079.1|2073.1|2079.3|2073.3|2069.1|2063.1|171
1724065200000|2024-08-19 11:00:00|2050.1|2044.1|2049.9|2043.9|2056.4|2050.4|2047.1|2041.1|243
1724158800000|2024-08-20 13:00:00|2079.4|2073.4|2073.9|2067.9|2083.5|2077.5|2069.6|2063.6|712
1724068800000|2024-08-19 12:00:00|2049.6|2043.6|2048.1|2042.1|2051.4|2045.4|2044.4|2038.4|301
1724162400000|2024-08-20 14:00:00|2074.1|2068.1|2066.4|2060.4|2074.1|2068.1|2057.1|2051.1|495
1724072400000|2024-08-19 13:00:00|2047.9|2041.9|2037.6|2031.6|2048.6|2042.6|2036.4|2030.4|531
1724166000000|2024-08-20 15:00:00|2066.1|2060.1|2056.4|2050.4|2078.1|2072.1|2050.5|2044.5|640
1724076000000|2024-08-19 14:00:00|2037.4|2031.4|2038.1|2032.1|2041.9|2035.9|2023.6|2017.6|541
1724169600000|2024-08-20 16:00:00|2056.6|2050.6|2069.6|2063.6|2069.6|2063.6|2051.1|2045.1|159
1724079600000|2024-08-19 15:00:00|2037.9|2031.9|2043.6|2037.6|2048.6|2042.6|2035.9|2029.9|691
1724173200000|2024-08-20 17:00:00|2069.8|2063.8|2071.3|2052.5|2072|2064.9|2060.1|2052.5|88
1724083200000|2024-08-19 16:00:00|2043.1|2037.1|2040.8|2034.8|2049.1|2043.1|2039.4|2033.4|118
1724086800000|2024-08-19 17:00:00|2040.9|2034.9|2048.3|2029.5|2048.3|2036.6|2040.4|2029.5|57
1724198400000|2024-08-21 00:00:00|2063.4|2057.4|2067.4|2061.4|2067.4|2061.4|2056.5|2050.5|117
1724202000000|2024-08-21 01:00:00|2067.1|2061.1|2067.9|2061.9|2074.8|2068.8|2063.1|2057.1|619
1724112000000|2024-08-20 00:00:00|2039.4|2033.4|2038.4|2032.4|2039.4|2033.4|2037|2031|66
1724115600000|2024-08-20 01:00:00|2038.6|2032.6|2036.8|2030.8|2042.4|2036.4|2036.8|2030.8|236
1724205600000|2024-08-21 02:00:00|2068.3|2062.3|2073.6|2067.6|2073.9|2067.9|2068.3|2062.3|188
1724119200000|2024-08-20 02:00:00|2036.5|2030.5|2039.1|2033.1|2039.3|2033.3|2033.8|2027.8|195
1724209200000|2024-08-21 03:00:00|2073.8|2067.8|2070.3|2064.3|2074.6|2068.6|2067.8|2061.8|142
1724122800000|2024-08-20 03:00:00|2038.9|2032.9|2042|2036|2048|2042|2038.3|2032.3|312
1724212800000|2024-08-21 04:00:00|2070|2064|2071|2065|2071.5|2065.5|2069.9|2063.9|26
1724126400000|2024-08-20 04:00:00|2041.8|2035.8|2040.9|2034.9|2042|2036|2040.6|2034.6|15
1724216400000|2024-08-21 05:00:00|2071.3|2065.3|2080.5|2074.5|2081.5|2075.5|2070.8|2064.8|219
1724130000000|2024-08-20 05:00:00|2040.6|2034.6|2047.5|2041.5|2048.4|2042.4|2037.3|2031.3|202
1724220000000|2024-08-21 06:00:00|2080.8|2074.8|2079.5|2073.5|2081.3|2075.3|2075.9|2069.9|217
1724133600000|2024-08-20 06:00:00|2047.3|2041.3|2051.5|2045.5|2052.9|2046.9|2043.8|2037.8|304
1724223600000|2024-08-21 07:00:00|2079.3|2073.3|2074.4|2068.4|2084.5|2078.5|2068.9|2062.9|379
1724137200000|2024-08-20 07:00:00|2051.3|2045.3|2052.6|2046.6|2058.4|2052.4|2047.5|2041.5|268
1724227200000|2024-08-21 08:00:00|2074.6|2068.6|2081.9|2075.9|2082.9|2076.9|2074.6|2068.6|375
1724140800000|2024-08-20 08:00:00|2052.4|2046.4|2066.4|2060.4|2069.9|2063.9|2051.4|2045.4|348
1724230800000|2024-08-21 09:00:00|2082.1|2076.1|2084.6|2078.6|2084.9|2078.9|2081.1|2075.1|127
1724144400000|2024-08-20 09:00:00|2066.6|2060.6|2061.4|2055.4|2067.6|2061.6|2060.6|2054.6|141
1724234400000|2024-08-21 10:00:00|2084.9|2078.9|2091.1|2085.1|2091.1|2085.1|2084.9|2078.9|218
1724148000000|2024-08-20 10:00:00|2060.6|2054.6|2064.9|2058.9|2066.1|2060.1|2060.1|2054.1|142
1724238000000|2024-08-21 11:00:00|2091.4|2085.4|2088.4|2082.4|2091.4|2085.4|2083.4|2077.4|243
1724151600000|2024-08-20 11:00:00|2065.1|2059.1|2071.9|2065.9|2072.1|2066.1|2064.6|2058.6|122
1724241600000|2024-08-21 12:00:00|2088.6|2082.6|2091.1|2085.1|2092.1|2086.1|2087.4|2081.4|244
1724155200000|2024-08-20 12:00:00|2071.6|2065.6|2079.1|2073.1|2079.3|2073.3|2069.1|2063.1|171
1724245200000|2024-08-21 13:00:00|2091.4|2085.4|2078.6|2072.6|2091.9|2085.9|2071.1|2065.1|687
1724158800000|2024-08-20 13:00:00|2079.4|2073.4|2073.9|2067.9|2083.5|2077.5|2069.6|2063.6|712
1724248800000|2024-08-21 14:00:00|2078.4|2072.4|2077.6|2071.6|2081.6|2075.6|2072.4|2066.4|624
1724162400000|2024-08-20 14:00:00|2074.1|2068.1|2066.4|2060.4|2074.1|2068.1|2057.1|2051.1|495
1724252400000|2024-08-21 15:00:00|2077.9|2071.9|2086.4|2080.4|2092.9|2086.9|2077.4|2071.4|661
1724166000000|2024-08-20 15:00:00|2066.1|2060.1|2056.4|2050.4|2078.1|2072.1|2050.5|2044.5|640
1724256000000|2024-08-21 16:00:00|2086.6|2080.6|2091.8|2085.8|2092.4|2086.4|2084.4|2078.4|140
1724169600000|2024-08-20 16:00:00|2056.6|2050.6|2069.6|2063.6|2069.6|2063.6|2051.1|2045.1|159
1724259600000|2024-08-21 17:00:00|2091.5|2085.5|2098.8|2080|2099|2086.6|2091|2079.5|16
1724173200000|2024-08-20 17:00:00|2069.8|2063.8|2071.3|2052.5|2072|2064.9|2060.1|2052.5|88
1724284800000|2024-08-22 00:00:00|2081.6|2075.6|2089.9|2083.9|2090.6|2084.6|2081.6|2075.6|101
1724198400000|2024-08-21 00:00:00|2063.4|2057.4|2067.4|2061.4|2067.4|2061.4|2056.5|2050.5|117
1724202000000|2024-08-21 01:00:00|2067.1|2061.1|2067.9|2061.9|2074.8|2068.8|2063.1|2057.1|619
1724288400000|2024-08-22 01:00:00|2090.1|2084.1|2086.8|2080.8|2090.6|2084.6|2083.3|2077.3|396
1724205600000|2024-08-21 02:00:00|2068.3|2062.3|2073.6|2067.6|2073.9|2067.9|2068.3|2062.3|188
1724292000000|2024-08-22 02:00:00|2086.9|2080.9|2092.5|2086.5|2092.8|2086.8|2085.8|2079.8|194
1724209200000|2024-08-21 03:00:00|2073.8|2067.8|2070.3|2064.3|2074.6|2068.6|2067.8|2061.8|142
1724295600000|2024-08-22 03:00:00|2092.3|2086.3|2094.3|2088.3|2094.3|2088.3|2090.9|2084.9|66
1724212800000|2024-08-21 04:00:00|2070|2064|2071|2065|2071.5|2065.5|2069.9|2063.9|26
1724299200000|2024-08-22 04:00:00|2096.1|2090.1|2095.5|2089.5|2096.4|2090.4|2092.5|2086.5|62
1724216400000|2024-08-21 05:00:00|2071.3|2065.3|2080.5|2074.5|2081.5|2075.5|2070.8|2064.8|219
1724302800000|2024-08-22 05:00:00|2095.3|2089.3|2093|2087|2096.6|2090.6|2092.5|2086.5|117
1724220000000|2024-08-21 06:00:00|2080.8|2074.8|2079.5|2073.5|2081.3|2075.3|2075.9|2069.9|217
1724306400000|2024-08-22 06:00:00|2093.3|2087.3|2091.5|2085.5|2097.8|2091.8|2091.3|2085.3|245
1724223600000|2024-08-21 07:00:00|2079.3|2073.3|2074.4|2068.4|2084.5|2078.5|2068.9|2062.9|379
1724310000000|2024-08-22 07:00:00|2091.8|2085.8|2095.4|2089.4|2098.6|2092.6|2089|2083|249
1724227200000|2024-08-21 08:00:00|2074.6|2068.6|2081.9|2075.9|2082.9|2076.9|2074.6|2068.6|375
1724313600000|2024-08-22 08:00:00|2095.6|2089.6|2094.4|2088.4|2099.3|2093.3|2088.1|2082.1|361
1724230800000|2024-08-21 09:00:00|2082.1|2076.1|2084.6|2078.6|2084.9|2078.9|2081.1|2075.1|127
1724317200000|2024-08-22 09:00:00|2094.6|2088.6|2093.6|2087.6|2096.4|2090.4|2091.6|2085.6|194
1724234400000|2024-08-21 10:00:00|2084.9|2078.9|2091.1|2085.1|2091.1|2085.1|2084.9|2078.9|218
1724320800000|2024-08-22 10:00:00|2093.4|2087.4|2090.9|2084.9|2094.6|2088.6|2090.1|2084.1|120
1724238000000|2024-08-21 11:00:00|2091.4|2085.4|2088.4|2082.4|2091.4|2085.4|2083.4|2077.4|243
1724324400000|2024-08-22 11:00:00|2090.6|2084.6|2088.1|2082.1|2094.1|2088.1|2087.6|2081.6|182
1724241600000|2024-08-21 12:00:00|2088.6|2082.6|2091.1|2085.1|2092.1|2086.1|2087.4|2081.4|244
1724328000000|2024-08-22 12:00:00|2088.4|2082.4|2085.4|2079.4|2089.1|2083.1|2084.1|2078.1|190
1724245200000|2024-08-21 13:00:00|2091.4|2085.4|2078.6|2072.6|2091.9|2085.9|2071.1|2065.1|687
1724331600000|2024-08-22 13:00:00|2085.1|2079.1|2073.1|2067.1|2085.1|2079.1|2068.4|2062.4|655
1724248800000|2024-08-21 14:00:00|2078.4|2072.4|2077.6|2071.6|2081.6|2075.6|2072.4|2066.4|624
1724335200000|2024-08-22 14:00:00|2073.4|2067.4|2069.1|2063.1|2073.4|2067.4|2055.6|2049.6|344
1724252400000|2024-08-21 15:00:00|2077.9|2071.9|2086.4|2080.4|2092.9|2086.9|2077.4|2071.4|661
1724338800000|2024-08-22 15:00:00|2069.4|2063.4|2057.4|2051.4|2072.4|2066.4|2049.6|2043.6|467
1724256000000|2024-08-21 16:00:00|2086.6|2080.6|2091.8|2085.8|2092.4|2086.4|2084.4|2078.4|140
1724342400000|2024-08-22 16:00:00|2057.1|2051.1|2059.4|2053.4|2062.6|2056.6|2056.4|2050.4|85
1724259600000|2024-08-21 17:00:00|2091.5|2085.5|2098.8|2080|2099|2086.6|2091|2079.5|16
1724346000000|2024-08-22 17:00:00|2059.3|2053.3|2066.8|2048|2067.5|2058.4|2059.3|2048|44
1724284800000|2024-08-22 00:00:00|2081.6|2075.6|2089.9|2083.9|2090.6|2084.6|2081.6|2075.6|101
1724371200000|2024-08-23 00:00:00|2065.1|2059.1|2068.4|2062.4|2070.9|2064.9|2064.5|2058.5|105
1724288400000|2024-08-22 01:00:00|2090.1|2084.1|2086.8|2080.8|2090.6|2084.6|2083.3|2077.3|396
1724374800000|2024-08-23 01:00:00|2068.6|2062.6|2074.3|2068.3|2077.5|2071.5|2066.3|2060.3|536
1724292000000|2024-08-22 02:00:00|2086.9|2080.9|2092.5|2086.5|2092.8|2086.8|2085.8|2079.8|194
1724378400000|2024-08-23 02:00:00|2074.1|2068.1|2073.5|2067.5|2080.3|2074.3|2071.6|2065.6|188
1724295600000|2024-08-22 03:00:00|2092.3|2086.3|2094.3|2088.3|2094.3|2088.3|2090.9|2084.9|66
1724382000000|2024-08-23 03:00:00|2073.9|2067.9|2082.5|2076.5|2082.5|2076.5|2073.5|2067.5|155
1724299200000|2024-08-22 04:00:00|2096.1|2090.1|2095.5|2089.5|2096.4|2090.4|2092.5|2086.5|62
1724385600000|2024-08-23 04:00:00|2082.8|2076.8|2085.4|2079.4|2086.4|2080.4|2082.1|2076.1|66
1724302800000|2024-08-22 05:00:00|2095.3|2089.3|2093|2087|2096.6|2090.6|2092.5|2086.5|117
1724389200000|2024-08-23 05:00:00|2085.5|2079.5|2085.3|2079.3|2087.8|2081.8|2080.9|2074.9|235
1724306400000|2024-08-22 06:00:00|2093.3|2087.3|2091.5|2085.5|2097.8|2091.8|2091.3|2085.3|245
1724392800000|2024-08-23 06:00:00|2085.5|2079.5|2085.3|2079.3|2087.3|2081.3|2079.4|2073.4|293
1724310000000|2024-08-22 07:00:00|2091.8|2085.8|2095.4|2089.4|2098.6|2092.6|2089|2083|249
1724396400000|2024-08-23 07:00:00|2085.5|2079.5|2089.6|2083.6|2092.8|2086.8|2085.1|2079.1|370
1724313600000|2024-08-22 08:00:00|2095.6|2089.6|2094.4|2088.4|2099.3|2093.3|2088.1|2082.1|361
1724400000000|2024-08-23 08:00:00|2089.4|2083.4|2099.1|2093.1|2100.6|2094.6|2088.1|2082.1|293
1724317200000|2024-08-22 09:00:00|2094.6|2088.6|2093.6|2087.6|2096.4|2090.4|2091.6|2085.6|194
1724403600000|2024-08-23 09:00:00|2098.9|2092.9|2100.5|2094.5|2107|2101|2097.4|2091.4|193
1724320800000|2024-08-22 10:00:00|2093.4|2087.4|2090.9|2084.9|2094.6|2088.6|2090.1|2084.1|120
1724407200000|2024-08-23 10:00:00|2100.8|2094.8|2095.4|2089.4|2100.8|2094.8|2093.3|2087.3|164
1724324400000|2024-08-22 11:00:00|2090.6|2084.6|2088.1|2082.1|2094.1|2088.1|2087.6|2081.6|182
1724410800000|2024-08-23 11:00:00|2095.5|2089.5|2102.4|2096.4|2102.9|2096.9|2095.5|2089.5|210
1724328000000|2024-08-22 12:00:00|2088.4|2082.4|2085.4|2079.4|2089.1|2083.1|2084.1|2078.1|190
1724414400000|2024-08-23 12:00:00|2102.5|2096.5|2105.5|2099.5|2105.6|2099.6|2099.3|2093.3|287
1724331600000|2024-08-22 13:00:00|2085.1|2079.1|2073.1|2067.1|2085.1|2079.1|2068.4|2062.4|655
1724418000000|2024-08-23 13:00:00|2105.8|2099.8|2111.6|2105.6|2112.4|2106.4|2101.8|2095.8|620
1724335200000|2024-08-22 14:00:00|2073.4|2067.4|2069.1|2063.1|2073.4|2067.4|2055.6|2049.6|344
1724421600000|2024-08-23 14:00:00|2111.8|2105.8|2118.4|2112.4|2124.8|2118.8|2111.4|2105.4|780
1724338800000|2024-08-22 15:00:00|2069.4|2063.4|2057.4|2051.4|2072.4|2066.4|2049.6|2043.6|467
1724425200000|2024-08-23 15:00:00|2118.3|2112.3|2121.9|2115.9|2122.6|2116.6|2104.9|2098.9|713
1724342400000|2024-08-22 16:00:00|2057.1|2051.1|2059.4|2053.4|2062.6|2056.6|2056.4|2050.4|85
1724428800000|2024-08-23 16:00:00|2121.6|2115.6|2116|2110|2121.6|2115.6|2110.9|2104.9|154
1724346000000|2024-08-22 17:00:00|2059.3|2053.3|2066.8|2048|2067.5|2058.4|2059.3|2048|44
1724432400000|2024-08-23 17:00:00|2115.5|2109.5|2121.8|2103|2122.8|2109.5|2112.8|2100.8|62
1724371200000|2024-08-23 00:00:00|2065.1|2059.1|2068.4|2062.4|2070.9|2064.9|2064.5|2058.5|105
1724731200000|2024-08-27 04:00:00|2112.8|2106.8|2111|2105|2112.8|2106.8|2109.5|2103.5|40
1724374800000|2024-08-23 01:00:00|2068.6|2062.6|2074.3|2068.3|2077.5|2071.5|2066.3|2060.3|536
1724734800000|2024-08-27 05:00:00|2110.9|2104.9|2116.1|2110.1|2117.5|2111.5|2107.1|2101.1|203
1724378400000|2024-08-23 02:00:00|2074.1|2068.1|2073.5|2067.5|2080.3|2074.3|2071.6|2065.6|188
1724738400000|2024-08-27 06:00:00|2115.9|2109.9|2123.5|2117.5|2124.4|2118.4|2111.3|2105.3|297
1724382000000|2024-08-23 03:00:00|2073.9|2067.9|2082.5|2076.5|2082.5|2076.5|2073.5|2067.5|155
1724742000000|2024-08-27 07:00:00|2124|2118|2123.9|2117.9|2126.3|2120.3|2105.3|2099.3|676
1724385600000|2024-08-23 04:00:00|2082.8|2076.8|2085.4|2079.4|2086.4|2080.4|2082.1|2076.1|66
1724389200000|2024-08-23 05:00:00|2085.5|2079.5|2085.3|2079.3|2087.8|2081.8|2080.9|2074.9|235
1724745600000|2024-08-27 08:00:00|2124.1|2118.1|2107.6|2101.6|2124.4|2118.4|2104.6|2098.6|710
1724392800000|2024-08-23 06:00:00|2085.5|2079.5|2085.3|2079.3|2087.3|2081.3|2079.4|2073.4|293
1724749200000|2024-08-27 09:00:00|2107.4|2101.4|2111.1|2105.1|2115.4|2109.4|2107.4|2101.4|367
1724396400000|2024-08-23 07:00:00|2085.5|2079.5|2089.6|2083.6|2092.8|2086.8|2085.1|2079.1|370
1724752800000|2024-08-27 10:00:00|2110.9|2104.9|2116.4|2110.4|2116.9|2110.9|2109.9|2103.9|280
1724400000000|2024-08-23 08:00:00|2089.4|2083.4|2099.1|2093.1|2100.6|2094.6|2088.1|2082.1|293
1724756400000|2024-08-27 11:00:00|2116.6|2110.6|2122.9|2116.9|2126.6|2120.6|2115.9|2109.9|433
1724403600000|2024-08-23 09:00:00|2098.9|2092.9|2100.5|2094.5|2107|2101|2097.4|2091.4|193
1724760000000|2024-08-27 12:00:00|2122.6|2116.6|2122.8|2116.8|2124|2118|2117.4|2111.4|286
1724407200000|2024-08-23 10:00:00|2100.8|2094.8|2095.4|2089.4|2100.8|2094.8|2093.3|2087.3|164
1724763600000|2024-08-27 13:00:00|2123|2117|2122.8|2116.8|2124.8|2118.8|2116.3|2110.3|549
1724410800000|2024-08-23 11:00:00|2095.5|2089.5|2102.4|2096.4|2102.9|2096.9|2095.5|2089.5|210
1724767200000|2024-08-27 14:00:00|2122.5|2116.5|2123.8|2117.8|2127.8|2121.8|2119.8|2113.8|363
1724414400000|2024-08-23 12:00:00|2102.5|2096.5|2105.5|2099.5|2105.6|2099.6|2099.3|2093.3|287
1724770800000|2024-08-27 15:00:00|2124|2118|2127.5|2121.5|2128.5|2122.5|2118.3|2112.3|469
1724774400000|2024-08-27 16:00:00|2127.3|2121.3|2128.4|2122.4|2128.6|2122.6|2123.3|2117.3|79
1724418000000|2024-08-23 13:00:00|2105.8|2099.8|2111.6|2105.6|2112.4|2106.4|2101.8|2095.8|620
1724778000000|2024-08-27 17:00:00|2127.6|2121.6|2134.3|2115.5|2134.5|2122.4|2127.1|2115.5|23
1724421600000|2024-08-23 14:00:00|2111.8|2105.8|2118.4|2112.4|2124.8|2118.8|2111.4|2105.4|780
1724803200000|2024-08-28 00:00:00|2126.5|2120.5|2126|2120|2127.6|2121.6|2125.4|2119.4|46
1724425200000|2024-08-23 15:00:00|2118.3|2112.3|2121.9|2115.9|2122.6|2116.6|2104.9|2098.9|713
1724806800000|2024-08-28 01:00:00|2125.8|2119.8|2123.6|2117.6|2126.1|2120.1|2120.4|2114.4|215
1724810400000|2024-08-28 02:00:00|2123.4|2117.4|2123.4|2117.4|2126.9|2120.9|2121.6|2115.6|244
1724428800000|2024-08-23 16:00:00|2121.6|2115.6|2116|2110|2121.6|2115.6|2110.9|2104.9|154
1724814000000|2024-08-28 03:00:00|2123.1|2117.1|2119.6|2113.6|2123.1|2117.1|2119.6|2113.6|64
1724817600000|2024-08-28 04:00:00|2119.9|2113.9|2120.1|2114.1|2120.6|2114.6|2119.4|2113.4|23
1724432400000|2024-08-23 17:00:00|2115.5|2109.5|2121.8|2103|2122.8|2109.5|2112.8|2100.8|62
1724821200000|2024-08-28 05:00:00|2119.9|2113.9|2115.9|2109.9|2119.9|2113.9|2113.6|2107.6|173
1724824800000|2024-08-28 06:00:00|2115.6|2109.6|2107.6|2101.6|2120.1|2114.1|2106.4|2100.4|472
1724731200000|2024-08-27 04:00:00|2112.8|2106.8|2111|2105|2112.8|2106.8|2109.5|2103.5|40
1724828400000|2024-08-28 07:00:00|2107.4|2101.4|2096|2090|2107.4|2101.4|2091|2085|555
1724832000000|2024-08-28 08:00:00|2095.8|2089.8|2089.5|2083.5|2101.3|2095.3|2084.8|2078.8|448
1724734800000|2024-08-27 05:00:00|2110.9|2104.9|2116.1|2110.1|2117.5|2111.5|2107.1|2101.1|203
1724738400000|2024-08-27 06:00:00|2115.9|2109.9|2123.5|2117.5|2124.4|2118.4|2111.3|2105.3|297
1724835600000|2024-08-28 09:00:00|2089.8|2083.8|2087.5|2081.5|2092.8|2086.8|2086.5|2080.5|165
1724839200000|2024-08-28 10:00:00|2088.5|2082.5|2085.3|2079.3|2090.3|2084.3|2085|2079|138
1724742000000|2024-08-27 07:00:00|2124|2118|2123.9|2117.9|2126.3|2120.3|2105.3|2099.3|676
1724842800000|2024-08-28 11:00:00|2086|2080|2084.5|2078.5|2090.8|2084.8|2083.5|2077.5|258
1724745600000|2024-08-27 08:00:00|2124.1|2118.1|2107.6|2101.6|2124.4|2118.4|2104.6|2098.6|710
1724846400000|2024-08-28 12:00:00|2084.8|2078.8|2084|2078|2086|2080|2080.8|2074.8|264
1724850000000|2024-08-28 13:00:00|2083.8|2077.8|2085.8|2079.8|2091|2085|2080.5|2074.5|424
1724749200000|2024-08-27 09:00:00|2107.4|2101.4|2111.1|2105.1|2115.4|2109.4|2107.4|2101.4|367
1724853600000|2024-08-28 14:00:00|2086|2080|2095.8|2089.8|2097.8|2091.8|2082.8|2076.8|441
1724752800000|2024-08-27 10:00:00|2110.9|2104.9|2116.4|2110.4|2116.9|2110.9|2109.9|2103.9|280
1724857200000|2024-08-28 15:00:00|2096|2090|2086.3|2080.3|2097|2091|2083.5|2077.5|509
1724860800000|2024-08-28 16:00:00|2086|2080|2077.4|2071.4|2088|2082|2076|2070|105
1724756400000|2024-08-27 11:00:00|2116.6|2110.6|2122.9|2116.9|2126.6|2120.6|2115.9|2109.9|433
1724864400000|2024-08-28 17:00:00|2077.1|2071.1|2081|2062.3|2081.3|2071.6|2074.4|2062.3|33
1724760000000|2024-08-27 12:00:00|2122.6|2116.6|2122.8|2116.8|2124|2118|2117.4|2111.4|286
1724889600000|2024-08-29 00:00:00|2070|2064|2072|2066|2073.9|2067.9|2069.4|2063.4|92
1724893200000|2024-08-29 01:00:00|2072.1|2066.1|2070.4|2064.4|2075.4|2069.4|2065.6|2059.6|582
1724763600000|2024-08-27 13:00:00|2123|2117|2122.8|2116.8|2124.8|2118.8|2116.3|2110.3|549
1724896800000|2024-08-29 02:00:00|2070.1|2064.1|2073.1|2067.1|2073.4|2067.4|2066.4|2060.4|277
1724767200000|2024-08-27 14:00:00|2122.5|2116.5|2123.8|2117.8|2127.8|2121.8|2119.8|2113.8|363
1724900400000|2024-08-29 03:00:00|2073.4|2067.4|2080.4|2074.4|2083.9|2077.9|2069.6|2063.6|139
1724904000000|2024-08-29 04:00:00|2080.6|2074.6|2074.9|2068.9|2080.6|2074.6|2074.6|2068.6|52
1724770800000|2024-08-27 15:00:00|2124|2118|2127.5|2121.5|2128.5|2122.5|2118.3|2112.3|469
1724907600000|2024-08-29 05:00:00|2074.6|2068.6|2079.4|2073.4|2081.9|2075.9|2070.4|2064.4|238
1724911200000|2024-08-29 06:00:00|2079.1|2073.1|2075.9|2069.9|2081.9|2075.9|2074.3|2068.3|267
1724774400000|2024-08-27 16:00:00|2127.3|2121.3|2128.4|2122.4|2128.6|2122.6|2123.3|2117.3|79
1724914800000|2024-08-29 07:00:00|2076.1|2070.1|2073.5|2067.5|2080.6|2074.6|2068.8|2062.8|325
1724778000000|2024-08-27 17:00:00|2127.6|2121.6|2134.3|2115.5|2134.5|2122.4|2127.1|2115.5|23
1724918400000|2024-08-29 08:00:00|2073.3|2067.3|2059.8|2053.8|2073.3|2067.3|2055.8|2049.8|400
1724922000000|2024-08-29 09:00:00|2059.5|2053.5|2059.3|2053.3|2061.5|2055.5|2057.5|2051.5|183
1724803200000|2024-08-28 00:00:00|2126.5|2120.5|2126|2120|2127.6|2121.6|2125.4|2119.4|46
1724925600000|2024-08-29 10:00:00|2059|2053|2061.3|2055.3|2062|2056|2057.5|2051.5|126
1724929200000|2024-08-29 11:00:00|2061.5|2055.5|2059.5|2053.5|2062.5|2056.5|2056|2050|151
1724806800000|2024-08-28 01:00:00|2125.8|2119.8|2123.6|2117.6|2126.1|2120.1|2120.4|2114.4|215
1724932800000|2024-08-29 12:00:00|2059.3|2053.3|2058.8|2052.8|2060.5|2054.5|2056.3|2050.3|207
1724936400000|2024-08-29 13:00:00|2059|2053|2056.8|2050.8|2060.9|2054.9|2050.8|2044.8|536
1724810400000|2024-08-28 02:00:00|2123.4|2117.4|2123.4|2117.4|2126.9|2120.9|2121.6|2115.6|244
1724940000000|2024-08-29 14:00:00|2056.5|2050.5|2054.3|2048.3|2057.5|2051.5|2048.3|2042.3|259
1724814000000|2024-08-28 03:00:00|2123.1|2117.1|2119.6|2113.6|2123.1|2117.1|2119.6|2113.6|64
1724943600000|2024-08-29 15:00:00|2054|2048|2041.8|2035.8|2054.3|2048.3|2035.4|2029.4|446
1724817600000|2024-08-28 04:00:00|2119.9|2113.9|2120.1|2114.1|2120.6|2114.6|2119.4|2113.4|23
1724947200000|2024-08-29 16:00:00|2041.5|2035.5|2043.1|2037.1|2047|2041|2041.5|2035.5|98
1724950800000|2024-08-29 17:00:00|2043.6|2037.6|2052|2033.3|2052.5|2038.4|2042.4|2030.8|37
1724821200000|2024-08-28 05:00:00|2119.9|2113.9|2115.9|2109.9|2119.9|2113.9|2113.6|2107.6|173
1724976000000|2024-08-30 00:00:00|2044.1|2038.1|2046.3|2040.3|2048.9|2042.9|2043.1|2037.1|74
1724824800000|2024-08-28 06:00:00|2115.6|2109.6|2107.6|2101.6|2120.1|2114.1|2106.4|2100.4|472
1724979600000|2024-08-30 01:00:00|2046|2040|2043.1|2037.1|2048.6|2042.6|2041.1|2035.1|317
1724983200000|2024-08-30 02:00:00|2043.4|2037.4|2047.1|2041.1|2048.6|2042.6|2042.9|2036.9|250
1724828400000|2024-08-28 07:00:00|2107.4|2101.4|2096|2090|2107.4|2101.4|2091|2085|555
1724986800000|2024-08-30 03:00:00|2047.4|2041.4|2045.9|2039.9|2049.6|2043.6|2045.9|2039.9|145
1724832000000|2024-08-28 08:00:00|2095.8|2089.8|2089.5|2083.5|2101.3|2095.3|2084.8|2078.8|448
1724990400000|2024-08-30 04:00:00|2046.1|2040.1|2047.6|2041.6|2048.6|2042.6|2046.1|2040.1|51
1724994000000|2024-08-30 05:00:00|2047.4|2041.4|2054.1|2048.1|2054.6|2048.6|2046.9|2040.9|247
1724835600000|2024-08-28 09:00:00|2089.8|2083.8|2087.5|2081.5|2092.8|2086.8|2086.5|2080.5|165
1724997600000|2024-08-30 06:00:00|2053.9|2047.9|2053.4|2047.4|2054.6|2048.6|2049.1|2043.1|205
1725001200000|2024-08-30 07:00:00|2053.1|2047.1|2059.8|2053.8|2064.1|2058.1|2046.3|2040.3|267
1724839200000|2024-08-28 10:00:00|2088.5|2082.5|2085.3|2079.3|2090.3|2084.3|2085|2079|138
1725004800000|2024-08-30 08:00:00|2059.5|2053.5|2068|2062|2075.5|2069.5|2056|2050|342
1724842800000|2024-08-28 11:00:00|2086|2080|2084.5|2078.5|2090.8|2084.8|2083.5|2077.5|258
1725008400000|2024-08-30 09:00:00|2068.3|2062.3|2063.8|2057.8|2068.3|2062.3|2061.8|2055.8|117
1724846400000|2024-08-28 12:00:00|2084.8|2078.8|2084|2078|2086|2080|2080.8|2074.8|264
1724850000000|2024-08-28 13:00:00|2083.8|2077.8|2085.8|2079.8|2091|2085|2080.5|2074.5|424
1724853600000|2024-08-28 14:00:00|2086|2080|2095.8|2089.8|2097.8|2091.8|2082.8|2076.8|441
1724857200000|2024-08-28 15:00:00|2096|2090|2086.3|2080.3|2097|2091|2083.5|2077.5|509
1724860800000|2024-08-28 16:00:00|2086|2080|2077.4|2071.4|2088|2082|2076|2070|105
1724864400000|2024-08-28 17:00:00|2077.1|2071.1|2081|2062.3|2081.3|2071.6|2074.4|2062.3|33
1724889600000|2024-08-29 00:00:00|2070|2064|2072|2066|2073.9|2067.9|2069.4|2063.4|92
1724893200000|2024-08-29 01:00:00|2072.1|2066.1|2070.4|2064.4|2075.4|2069.4|2065.6|2059.6|582
1724896800000|2024-08-29 02:00:00|2070.1|2064.1|2073.1|2067.1|2073.4|2067.4|2066.4|2060.4|277
1724900400000|2024-08-29 03:00:00|2073.4|2067.4|2080.4|2074.4|2083.9|2077.9|2069.6|2063.6|139
1724904000000|2024-08-29 04:00:00|2080.6|2074.6|2074.9|2068.9|2080.6|2074.6|2074.6|2068.6|52
1724907600000|2024-08-29 05:00:00|2074.6|2068.6|2079.4|2073.4|2081.9|2075.9|2070.4|2064.4|238
1724911200000|2024-08-29 06:00:00|2079.1|2073.1|2075.9|2069.9|2081.9|2075.9|2074.3|2068.3|267
1724914800000|2024-08-29 07:00:00|2076.1|2070.1|2073.5|2067.5|2080.6|2074.6|2068.8|2062.8|325
1724918400000|2024-08-29 08:00:00|2073.3|2067.3|2059.8|2053.8|2073.3|2067.3|2055.8|2049.8|400
1724922000000|2024-08-29 09:00:00|2059.5|2053.5|2059.3|2053.3|2061.5|2055.5|2057.5|2051.5|183
1724925600000|2024-08-29 10:00:00|2059|2053|2061.3|2055.3|2062|2056|2057.5|2051.5|126
1724929200000|2024-08-29 11:00:00|2061.5|2055.5|2059.5|2053.5|2062.5|2056.5|2056|2050|151
1724932800000|2024-08-29 12:00:00|2059.3|2053.3|2058.8|2052.8|2060.5|2054.5|2056.3|2050.3|207
1724936400000|2024-08-29 13:00:00|2059|2053|2056.8|2050.8|2060.9|2054.9|2050.8|2044.8|536
1724940000000|2024-08-29 14:00:00|2056.5|2050.5|2054.3|2048.3|2057.5|2051.5|2048.3|2042.3|259
1724943600000|2024-08-29 15:00:00|2054|2048|2041.8|2035.8|2054.3|2048.3|2035.4|2029.4|446
1724947200000|2024-08-29 16:00:00|2041.5|2035.5|2043.1|2037.1|2047|2041|2041.5|2035.5|98
1724950800000|2024-08-29 17:00:00|2043.6|2037.6|2052|2033.3|2052.5|2038.4|2042.4|2030.8|37
1724976000000|2024-08-30 00:00:00|2044.1|2038.1|2046.3|2040.3|2048.9|2042.9|2043.1|2037.1|74
1724979600000|2024-08-30 01:00:00|2046|2040|2043.1|2037.1|2048.6|2042.6|2041.1|2035.1|317
1724983200000|2024-08-30 02:00:00|2043.4|2037.4|2047.1|2041.1|2048.6|2042.6|2042.9|2036.9|250
1724986800000|2024-08-30 03:00:00|2047.4|2041.4|2045.9|2039.9|2049.6|2043.6|2045.9|2039.9|145
1724990400000|2024-08-30 04:00:00|2046.1|2040.1|2047.6|2041.6|2048.6|2042.6|2046.1|2040.1|51
1724994000000|2024-08-30 05:00:00|2047.4|2041.4|2054.1|2048.1|2054.6|2048.6|2046.9|2040.9|247
1724997600000|2024-08-30 06:00:00|2053.9|2047.9|2053.4|2047.4|2054.6|2048.6|2049.1|2043.1|205
1725001200000|2024-08-30 07:00:00|2053.1|2047.1|2059.8|2053.8|2064.1|2058.1|2046.3|2040.3|267
1725004800000|2024-08-30 08:00:00|2059.5|2053.5|2068|2062|2075.5|2069.5|2056|2050|342
1725008400000|2024-08-30 09:00:00|2068.3|2062.3|2063.8|2057.8|2068.3|2062.3|2061.8|2055.8|117
1725012000000|2024-08-30 10:00:00|2061.3|2055.3|2060.3|2054.3|2062.5|2056.5|2055.8|2049.8|149
1725015600000|2024-08-30 11:00:00|2060|2054|2068.3|2062.3|2071.1|2065.1|2055|2049|250
1725019200000|2024-08-30 12:00:00|2068|2062|2059|2053|2068.8|2062.8|2058.8|2052.8|258
1725022800000|2024-08-30 13:00:00|2058.8|2052.8|2062.8|2056.8|2069.3|2063.3|2058.3|2052.3|907
1725026400000|2024-08-30 14:00:00|2063|2057|2049|2043|2068|2062|2048.8|2042.8|605
1725030000000|2024-08-30 15:00:00|2048.8|2042.8|2057.5|2051.5|2070.1|2064.1|2046.8|2040.8|638
1725033600000|2024-08-30 16:00:00|2057.8|2051.8|2063.4|2057.4|2066.8|2060.8|2057.8|2051.8|107
1725037200000|2024-08-30 17:00:00|2063.1|2057.1|2075.5|2056.8|2075.8|2063|2062.9|2056|48
1725235200000|2024-09-02 00:00:00|2062.1|2056.1|2067.1|2061.1|2069.9|2063.9|2061.8|2055.8|105
1725238800000|2024-09-02 01:00:00|2067.4|2061.4|2059.6|2053.6|2072.1|2066.1|2058.6|2052.6|498
1725242400000|2024-09-02 02:00:00|2059.4|2053.4|2053.9|2047.9|2060.6|2054.6|2049.9|2043.9|277
1725246000000|2024-09-02 03:00:00|2053.6|2047.6|2060.1|2054.1|2060.1|2054.1|2051.1|2045.1|180
1725249600000|2024-09-02 04:00:00|2059.9|2053.9|2059.1|2053.1|2060.4|2054.4|2055.6|2049.6|89
1725253200000|2024-09-02 05:00:00|2059.4|2053.4|2052.4|2046.4|2062|2056|2052.4|2046.4|225
1725256800000|2024-09-02 06:00:00|2052.6|2046.6|2048.4|2042.4|2056.9|2050.9|2048.3|2042.3|278
1725260400000|2024-09-02 07:00:00|2048.6|2042.6|2064|2058|2064.3|2058.3|2047.4|2041.4|638
1725264000000|2024-09-02 08:00:00|2064.3|2058.3|2068.8|2062.8|2073|2067|2064|2058|488
1725267600000|2024-09-02 09:00:00|2068.5|2062.5|2060.3|2054.3|2068.5|2062.5|2058.5|2052.5|174
1725271200000|2024-09-02 10:00:00|2060.5|2054.5|2055|2049|2061.3|2055.3|2054.6|2048.6|104
1725274800000|2024-09-02 11:00:00|2055.3|2049.3|2053.8|2047.8|2056.1|2050.1|2049.9|2043.9|193
1725278400000|2024-09-02 12:00:00|2054.1|2048.1|2055.8|2049.8|2062.8|2056.8|2053.5|2047.5|228
1725282000000|2024-09-02 13:00:00|2056|2050|2057|2051|2062|2056|2050.4|2044.4|536
1725285600000|2024-09-02 14:00:00|2057.3|2051.3|2057.5|2051.5|2064.8|2058.8|2057.3|2051.3|209
1725289200000|2024-09-02 15:00:00|2057.8|2051.8|2061.8|2055.8|2065|2059|2057.5|2051.5|237
1725292800000|2024-09-02 16:00:00|2061.5|2055.5|2066.1|2060.1|2066.1|2060.1|2059.5|2053.5|85
1725296400000|2024-09-02 17:00:00|2065.9|2059.9|2071|2052.3|2071|2059.9|2063.4|2051.5|24
1725321600000|2024-09-03 00:00:00|2062|2056|2063.3|2057.3|2067.4|2061.4|2062|2056|100
1725325200000|2024-09-03 01:00:00|2063|2057|2068.9|2062.9|2070.4|2064.4|2061|2055|261
1725328800000|2024-09-03 02:00:00|2068.6|2062.6|2060.4|2054.4|2069.6|2063.6|2060.4|2054.4|186
1725332400000|2024-09-03 03:00:00|2060.6|2054.6|2056.9|2050.9|2060.9|2054.9|2055.6|2049.6|179
1725336000000|2024-09-03 04:00:00|2057.1|2051.1|2057.9|2051.9|2059.1|2053.1|2056.1|2050.1|30
1725339600000|2024-09-03 05:00:00|2057.6|2051.6|2066.6|2060.6|2067.6|2061.6|2057.6|2051.6|211
1725343200000|2024-09-03 06:00:00|2066.9|2060.9|2057.6|2051.6|2067.1|2061.1|2056.5|2050.5|221
1725346800000|2024-09-03 07:00:00|2057.4|2051.4|2058|2052|2064.8|2058.8|2054.8|2048.8|339
1725350400000|2024-09-03 08:00:00|2057.8|2051.8|2060|2054|2060.5|2054.5|2053.8|2047.8|245
1725354000000|2024-09-03 09:00:00|2059.8|2053.8|2052.5|2046.5|2062.3|2056.3|2051.3|2045.3|158
1725357600000|2024-09-03 10:00:00|2052|2046|2045.5|2039.5|2052|2046|2039.8|2033.8|338
1725361200000|2024-09-03 11:00:00|2045.3|2039.3|2042.5|2036.5|2046|2040|2041.3|2035.3|272
1725364800000|2024-09-03 12:00:00|2042.3|2036.3|2048|2042|2048.8|2042.8|2042|2036|237
1725368400000|2024-09-03 13:00:00|2047.8|2041.8|2033.8|2027.8|2050.8|2044.8|2031.8|2025.8|494
1725372000000|2024-09-03 14:00:00|2034.3|2028.3|2038.3|2032.3|2047|2041|2031.8|2025.8|463
1725375600000|2024-09-03 15:00:00|2038|2032|2052.8|2046.8|2054.5|2048.5|2037|2031|601
1725379200000|2024-09-03 16:00:00|2053|2047|2056|2050|2059.5|2053.5|2052|2046|178
1725382800000|2024-09-03 17:00:00|2055.9|2049.9|2074.3|2055.5|2074.3|2061.6|2055.9|2049.9|97
1725408000000|2024-09-04 00:00:00|2066.5|2060.5|2058.1|2052.1|2066.5|2060.5|2058.1|2052.1|136
1725411600000|2024-09-04 01:00:00|2057.6|2051.6|2062.6|2056.6|2063.4|2057.4|2054.9|2048.9|410
1725415200000|2024-09-04 02:00:00|2062.9|2056.9|2058.1|2052.1|2062.9|2056.9|2054.1|2048.1|160
1725418800000|2024-09-04 03:00:00|2057.9|2051.9|2056.1|2050.1|2060.1|2054.1|2052.9|2046.9|117
1725422400000|2024-09-04 04:00:00|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2055.6|2049.6|20
1725426000000|2024-09-04 05:00:00|2055.6|2049.6|2050.4|2044.4|2055.6|2049.6|2050.1|2044.1|105
1725429600000|2024-09-04 06:00:00|2050.1|2044.1|2050.9|2044.9|2052.1|2046.1|2046.4|2040.4|156
1725433200000|2024-09-04 07:00:00|2050.6|2044.6|2041.8|2035.8|2053.1|2047.1|2037.4|2031.4|499
1725436800000|2024-09-04 08:00:00|2042|2036|2029|2023|2047.5|2041.5|2028.3|2022.3|519
1725440400000|2024-09-04 09:00:00|2029.3|2023.3|2031.3|2025.3|2033.5|2027.5|2028.5|2022.5|202
1725444000000|2024-09-04 10:00:00|2031|2025|2029.5|2023.5|2032.8|2026.8|2028.5|2022.5|255
1725447600000|2024-09-04 11:00:00|2029.8|2023.8|2029.3|2023.3|2030.8|2024.8|2024.3|2018.3|256
1725451200000|2024-09-04 12:00:00|2029|2023|2027.5|2021.5|2029.8|2023.8|2024.3|2018.3|267
1725454800000|2024-09-04 13:00:00|2027.8|2021.8|2024|2018|2031.8|2025.8|2019.5|2013.5|644
1725458400000|2024-09-04 14:00:00|2024.3|2018.3|2038.5|2032.5|2041|2035|2023.3|2017.3|834
1725462000000|2024-09-04 15:00:00|2038.8|2032.8|2024.5|2018.5|2040.5|2034.5|2021.5|2015.5|562
1725465600000|2024-09-04 16:00:00|2023.5|2017.5|2019.1|2013.1|2023.5|2017.5|2018.6|2012.6|137
1725469200000|2024-09-04 17:00:00|2019.4|2013.4|2026.5|2007.8|2026.8|2015.1|2018.4|2006.8|27
1725494400000|2024-09-05 00:00:00|2022.6|2016.6|2023.1|2017.1|2023.4|2017.4|2019.9|2013.9|90
1725498000000|2024-09-05 01:00:00|2023|2017|2020.4|2014.4|2029.6|2023.6|2020.4|2014.4|559
1725501600000|2024-09-05 02:00:00|2020.6|2014.6|2019.4|2013.4|2022.4|2016.4|2018.1|2012.1|201
1725505200000|2024-09-05 03:00:00|2019.6|2013.6|2016.4|2010.4|2021.4|2015.4|2016.4|2010.4|104
1725508800000|2024-09-05 04:00:00|2016.6|2010.6|2015.6|2009.6|2017.4|2011.4|2014.9|2008.9|27
1725512400000|2024-09-05 05:00:00|2015.4|2009.4|2011.6|2005.6|2015.4|2009.4|2008.1|2002.1|177
1725516000000|2024-09-05 06:00:00|2011.4|2005.4|2004.4|1998.4|2011.6|2005.6|2004.1|1998.1|350
1725519600000|2024-09-05 07:00:00|2004.1|1998.1|2004|1998|2006.6|2000.6|1997.3|1991.3|445
1725523200000|2024-09-05 08:00:00|2004.3|1998.3|2007.8|2001.8|2009.8|2003.8|2003|1997|412
1725526800000|2024-09-05 09:00:00|2007.5|2001.5|2003.8|1997.8|2008.3|2002.3|2000|1994|255
1725530400000|2024-09-05 10:00:00|2003.5|1997.5|2005|1999|2006.3|2000.3|2003|1997|88
1725534000000|2024-09-05 11:00:00|2004.8|1998.8|2012.3|2006.3|2016.3|2010.3|2000.3|1994.3|311
1725537600000|2024-09-05 12:00:00|2012|2006|2013.8|2007.8|2016|2010|2009|2003|313
1725541200000|2024-09-05 13:00:00|2014|2008|2011.5|2005.5|2018.3|2012.3|2008.3|2002.3|729
1725544800000|2024-09-05 14:00:00|2011.3|2005.3|2013|2007|2021|2015|2009.3|2003.3|697
1725548400000|2024-09-05 15:00:00|2013.3|2007.3|1995.8|1989.8|2013.3|2007.3|1995|1989|489
1725552000000|2024-09-05 16:00:00|1996|1990|1994.9|1988.9|2000|1994|1994.4|1988.4|184
1725555600000|2024-09-05 17:00:00|1995.1|1989.1|1999.8|1981|2000|1989.4|1991.6|1981|43
1725580800000|2024-09-06 00:00:00|2000.6|1994.6|2000.4|1994.4|2001.6|1995.6|1998.9|1992.9|72
1725584400000|2024-09-06 01:00:00|2000.1|1994.1|1996.1|1990.1|2005.9|1999.9|1988.6|1982.6|441
1725588000000|2024-09-06 02:00:00|1995.9|1989.9|1994.6|1988.6|1996.1|1990.1|1990.9|1984.9|230
1725591600000|2024-09-06 03:00:00|1994.9|1988.9|1989.1|1983.1|1994.9|1988.9|1987.4|1981.4|130
1725595200000|2024-09-06 04:00:00|1989.4|1983.4|1988.6|1982.6|1991.1|1985.1|1988.1|1982.1|49
1725598800000|2024-09-06 05:00:00|1988.4|1982.4|1990.4|1984.4|1991.9|1985.9|1988|1982|171
1725602400000|2024-09-06 06:00:00|1991.1|1985.1|2002.9|1996.9|2003.9|1997.9|1990.6|1984.6|326
1725606000000|2024-09-06 07:00:00|2002.6|1996.6|1999.5|1993.5|2003.1|1997.1|1988|1982|522
1725609600000|2024-09-06 08:00:00|1999.8|1993.8|1993.5|1987.5|2000.5|1994.5|1990|1984|441
1725613200000|2024-09-06 09:00:00|1993.8|1987.8|1991.8|1985.8|1997.8|1991.8|1990.8|1984.8|343
1725616800000|2024-09-06 10:00:00|1991.5|1985.5|1992.8|1986.8|1995.5|1989.5|1989|1983|283
1725620400000|2024-09-06 11:00:00|1992.5|1986.5|1993.6|1987.6|1999.6|1993.6|1992.5|1986.5|316
1725624000000|2024-09-06 12:00:00|1993.9|1987.9|1998.9|1992.9|2001.8|1995.8|1992.1|1986.1|475
1725627600000|2024-09-06 13:00:00|1999.1|1993.1|1984.4|1978.4|2000.1|1994.1|1983.6|1977.6|796
1725631200000|2024-09-06 14:00:00|1984.1|1978.1|1975.4|1969.4|1985.1|1979.1|1970.9|1964.9|529
1725634800000|2024-09-06 15:00:00|1975.6|1969.6|1966.6|1960.6|1981.4|1975.4|1964.6|1958.6|650
1725638400000|2024-09-06 16:00:00|1966.9|1960.9|1971.6|1965.6|1975.1|1969.1|1965.4|1959.4|149
1725642000000|2024-09-06 17:00:00|1971.3|1965.3|1978.5|1959.8|1978.5|1968.9|1970.5|1959.8|53
1725840000000|2024-09-09 00:00:00|1978.8|1960|1970.3|1964.3|1978.8|1971.5|1968.3|1960|177
1725843600000|2024-09-09 01:00:00|1970.5|1964.5|1962|1956|1974.9|1968.9|1960.8|1954.8|689
1725847200000|2024-09-09 02:00:00|1961.8|1955.8|1956.5|1950.5|1962.1|1956.1|1955.3|1949.3|252
1725850800000|2024-09-09 03:00:00|1956.8|1950.8|1959.3|1953.3|1959.5|1953.5|1955.9|1949.9|188
1725854400000|2024-09-09 04:00:00|1959.1|1953.1|1961|1955|1961|1955|1958.8|1952.8|46
1725858000000|2024-09-09 05:00:00|1960.8|1954.8|1958.3|1952.3|1960.8|1954.8|1955.4|1949.4|209
1725861600000|2024-09-09 06:00:00|1958.1|1952.1|1971|1965|1971.9|1965.9|1956.1|1950.1|478
1725865200000|2024-09-09 07:00:00|1970.5|1964.5|1966.9|1960.9|1970.5|1964.5|1960.4|1954.4|594
1725868800000|2024-09-09 08:00:00|1967.1|1961.1|1969.1|1963.1|1980.1|1974.1|1967.1|1961.1|439
1725872400000|2024-09-09 09:00:00|1968.9|1962.9|1979.1|1973.1|1980.9|1974.9|1966.9|1960.9|274
1725876000000|2024-09-09 10:00:00|1978.9|1972.9|1969.6|1963.6|1981.8|1975.8|1968.1|1962.1|341
1725879600000|2024-09-09 11:00:00|1969.9|1963.9|1961.6|1955.6|1973.1|1967.1|1955.5|1949.5|389
1725883200000|2024-09-09 12:00:00|1961.9|1955.9|1960.6|1954.6|1962.6|1956.6|1957.4|1951.4|210
1725886800000|2024-09-09 13:00:00|1960.9|1954.9|1952.1|1946.1|1960.9|1954.9|1949.6|1943.6|480
1725890400000|2024-09-09 14:00:00|1951.9|1945.9|1951.1|1945.1|1956.9|1950.9|1949.4|1943.4|473
1725894000000|2024-09-09 15:00:00|1951.4|1945.4|1955.9|1949.9|1963.4|1957.4|1949.6|1943.6|579
1725897600000|2024-09-09 16:00:00|1956.1|1950.1|1958.5|1952.5|1962.1|1956.1|1954.6|1948.6|160
1725901200000|2024-09-09 17:00:00|1958.4|1952.4|1966.5|1947.8|1967.5|1958.5|1956.3|1947.8|102
1725926400000|2024-09-10 00:00:00|1960.5|1954.5|1954.3|1948.3|1963.9|1957.9|1954|1948|98
1725930000000|2024-09-10 01:00:00|1954.1|1948.1|1954.8|1948.8|1959.6|1953.6|1952.8|1946.8|423
1725933600000|2024-09-10 02:00:00|1955|1949|1953.8|1947.8|1958.3|1952.3|1952.1|1946.1|306
1725937200000|2024-09-10 03:00:00|1954|1948|1954.5|1948.5|1957.9|1951.9|1953.9|1947.9|187
1725940800000|2024-09-10 04:00:00|1954.8|1948.8|1955.5|1949.5|1957.4|1951.4|1954.8|1948.8|34
1725944400000|2024-09-10 05:00:00|1955.3|1949.3|1965.9|1959.9|1966.6|1960.6|1954.3|1948.3|201
1725948000000|2024-09-10 06:00:00|1965.8|1959.8|1963|1957|1970.1|1964.1|1961.9|1955.9|352
1725951600000|2024-09-10 07:00:00|1962.8|1956.8|1963.6|1957.6|1969.6|1963.6|1958.3|1952.3|444
1725955200000|2024-09-10 08:00:00|1963.4|1957.4|1965.1|1959.1|1970.1|1964.1|1961.5|1955.5|419
1725958800000|2024-09-10 09:00:00|1964.9|1958.9|1962.6|1956.6|1966.4|1960.4|1960.4|1954.4|216
1725962400000|2024-09-10 10:00:00|1962.9|1956.9|1961.1|1955.1|1964.6|1958.6|1959.6|1953.6|175
1725966000000|2024-09-10 11:00:00|1961.4|1955.4|1957.9|1951.9|1963.9|1957.9|1957.4|1951.4|198
1725969600000|2024-09-10 12:00:00|1958.1|1952.1|1960.6|1954.6|1962.4|1956.4|1957.4|1951.4|164
1725973200000|2024-09-10 13:00:00|1960.4|1954.4|1957.9|1951.9|1962.9|1956.9|1956.9|1950.9|437
1725976800000|2024-09-10 14:00:00|1957.6|1951.6|1960.6|1954.6|1967.8|1961.8|1956.9|1950.9|720
1725980400000|2024-09-10 15:00:00|1960.4|1954.4|1959.6|1953.6|1961.4|1955.4|1956.4|1950.4|345
1725984000000|2024-09-10 16:00:00|1959.4|1953.4|1957.9|1951.9|1963.6|1957.6|1957.1|1951.1|161
1725987600000|2024-09-10 17:00:00|1958.1|1952.1|1965.3|1946.5|1966|1955.1|1956.9|1945.8|63
1726012800000|2024-09-11 00:00:00|1960.6|1954.6|1965.3|1959.3|1966.4|1960.4|1960.1|1954.1|109
1726016400000|2024-09-11 01:00:00|1965|1959|1967.5|1961.5|1969.6|1963.6|1960.3|1954.3|528
1726020000000|2024-09-11 02:00:00|1967.4|1961.4|1966.3|1960.3|1969.3|1963.3|1965.9|1959.9|160
1726023600000|2024-09-11 03:00:00|1966|1960|1968.3|1962.3|1968.4|1962.4|1962.5|1956.5|124
1726027200000|2024-09-11 04:00:00|1968|1962|1969.3|1963.3|1969.6|1963.6|1967.8|1961.8|29
1726030800000|2024-09-11 05:00:00|1969.5|1963.5|1970.3|1964.3|1974.6|1968.6|1969.5|1963.5|184
1726034400000|2024-09-11 06:00:00|1970.4|1964.4|1977.6|1971.6|1977.9|1971.9|1968.9|1962.9|297
1726038000000|2024-09-11 07:00:00|1977.9|1971.9|1990.9|1984.9|1990.9|1984.9|1976|1970|348
1726041600000|2024-09-11 08:00:00|1990.6|1984.6|1994.6|1988.6|1997.4|1991.4|1989.4|1983.4|371
1726045200000|2024-09-11 09:00:00|1994.4|1988.4|1991.4|1985.4|1996.9|1990.9|1990.6|1984.6|194
1726048800000|2024-09-11 10:00:00|1991.6|1985.6|1993.4|1987.4|1994.4|1988.4|1990.4|1984.4|164
1726052400000|2024-09-11 11:00:00|1993.6|1987.6|1999.9|1993.9|2001.6|1995.6|1990.4|1984.4|321
1726056000000|2024-09-11 12:00:00|1999.6|1993.6|1993.9|1987.9|2002.4|1996.4|1991.4|1985.4|488
1726059600000|2024-09-11 13:00:00|1994.1|1988.1|1988.9|1982.9|1998.8|1992.8|1987.6|1981.6|686
1726063200000|2024-09-11 14:00:00|1989.1|1983.1|1988.9|1982.9|1993.1|1987.1|1985.6|1979.6|468
1726066800000|2024-09-11 15:00:00|1988.6|1982.6|1993.6|1987.6|1996.1|1990.1|1983.9|1977.9|456
1726070400000|2024-09-11 16:00:00|1993.9|1987.9|1994.5|1988.5|1996.9|1990.9|1989.9|1983.9|92
1726074000000|2024-09-11 17:00:00|1994.6|1988.6|2000.3|1981.5|2005.3|1989.5|1990.1|1981.3|83
1726099200000|2024-09-12 00:00:00|1998.4|1992.4|1995|1989|1998.4|1992.4|1994.8|1988.8|91
1726102800000|2024-09-12 01:00:00|1995.3|1989.3|1995.3|1989.3|1998.9|1992.9|1990.6|1984.6|536
1726106400000|2024-09-12 02:00:00|1995.1|1989.1|1994.3|1988.3|1997|1991|1992.1|1986.1|285
1726110000000|2024-09-12 03:00:00|1994.5|1988.5|1999.8|1993.8|2000|1994|1993.9|1987.9|156
1726113600000|2024-09-12 04:00:00|1999.6|1993.6|2000.3|1994.3|2000.5|1994.5|1999.5|1993.5|12
1726117200000|2024-09-12 05:00:00|2000|1994|2009.8|2003.8|2010|2004|1999|1993|122
1726120800000|2024-09-12 06:00:00|2010|2004|2015.3|2009.3|2017.5|2011.5|2010|2004|259
1726124400000|2024-09-12 07:00:00|2015.5|2009.5|2028.9|2022.9|2032.9|2026.9|2015.4|2009.4|390
1726128000000|2024-09-12 08:00:00|2029.1|2023.1|2031.9|2025.9|2032.6|2026.6|2024.6|2018.6|355
1726131600000|2024-09-12 09:00:00|2032.1|2026.1|2030.4|2024.4|2038.9|2032.9|2028.4|2022.4|264
1726135200000|2024-09-12 10:00:00|2030.1|2024.1|2027.9|2021.9|2032.9|2026.9|2025.4|2019.4|183
1726138800000|2024-09-12 11:00:00|2028.1|2022.1|2033.4|2027.4|2034.9|2028.9|2028.1|2022.1|227
1726142400000|2024-09-12 12:00:00|2033.1|2027.1|2030.4|2024.4|2034.6|2028.6|2029.3|2023.3|280
1726146000000|2024-09-12 13:00:00|2030.6|2024.6|2025.9|2019.9|2034.9|2028.9|2024.4|2018.4|737
1726149600000|2024-09-12 14:00:00|2025.6|2019.6|2035.4|2029.4|2035.9|2029.9|2024.9|2018.9|410
1726153200000|2024-09-12 15:00:00|2035.1|2029.1|2028.1|2022.1|2039.1|2033.1|2027.6|2021.6|407
1726156800000|2024-09-12 16:00:00|2027.9|2021.9|2035.3|2029.3|2039.1|2033.1|2027.9|2021.9|161
1726160400000|2024-09-12 17:00:00|2035.1|2029.1|2041.8|2023|2041.8|2029.3|2027|2021|90
1726185600000|2024-09-13 00:00:00|2033.5|2027.5|2039|2033|2040|2034|2033.3|2027.3|88
1726189200000|2024-09-13 01:00:00|2039.3|2033.3|2039.3|2033.3|2040.5|2034.5|2034.6|2028.6|409
1726192800000|2024-09-13 02:00:00|2039|2033|2044.8|2038.8|2047.6|2041.6|2036.9|2030.9|290
1726196400000|2024-09-13 03:00:00|2045|2039|2049|2043|2049.8|2043.8|2042.3|2036.3|172
1726200000000|2024-09-13 04:00:00|2049.1|2043.1|2050.1|2044.1|2050.3|2044.3|2048.5|2042.5|48
1726203600000|2024-09-13 05:00:00|2049.9|2043.9|2043.5|2037.5|2050.5|2044.5|2043.5|2037.5|182
1726207200000|2024-09-13 06:00:00|2043.3|2037.3|2040.5|2034.5|2043.6|2037.6|2032.9|2026.9|269
1726210800000|2024-09-13 07:00:00|2039.3|2033.3|2030.9|2024.9|2042.6|2036.6|2030.9|2024.9|395
1726214400000|2024-09-13 08:00:00|2031.1|2025.1|2032.4|2026.4|2032.4|2026.4|2015.4|2009.4|508
1726218000000|2024-09-13 09:00:00|2032.6|2026.6|2031.9|2025.9|2041.4|2035.4|2031.6|2025.6|287
1726221600000|2024-09-13 10:00:00|2032.1|2026.1|2021.4|2015.4|2032.1|2026.1|2021.1|2015.1|146
1726225200000|2024-09-13 11:00:00|2021.6|2015.6|2017.6|2011.6|2024.9|2018.9|2015.6|2009.6|310
1726228800000|2024-09-13 12:00:00|2017.4|2011.4|2024.6|2018.6|2025.4|2019.4|2015.9|2009.9|268
1726232400000|2024-09-13 13:00:00|2024.9|2018.9|2039.1|2033.1|2042.1|2036.1|2024.4|2018.4|441
1726236000000|2024-09-13 14:00:00|2038.9|2032.9|2033.6|2027.6|2039.1|2033.1|2028.6|2022.6|335
1726239600000|2024-09-13 15:00:00|2033.9|2027.9|2047.6|2041.6|2048.4|2042.4|2029.4|2023.4|512
1726243200000|2024-09-13 16:00:00|2047.4|2041.4|2048.3|2042.3|2049.6|2043.6|2043.4|2037.4|75
1726246800000|2024-09-13 17:00:00|2048.1|2042.1|2050.3|2031.5|2052|2042.1|2043.5|2031|57
1726444800000|2024-09-16 00:00:00|2040.1|2034.1|2036.8|2030.8|2040.4|2034.4|2035.8|2029.8|79
1726448400000|2024-09-16 01:00:00|2037|2031|2038.4|2032.4|2039.8|2033.8|2036.4|2030.4|92
1726452000000|2024-09-16 02:00:00|2038.3|2032.3|2049.3|2043.3|2049.5|2043.5|2038|2032|175
1726455600000|2024-09-16 03:00:00|2049|2043|2050.5|2044.5|2050.5|2044.5|2047.9|2041.9|87
1726459200000|2024-09-16 04:00:00|2050.3|2044.3|2050|2044|2051.4|2045.4|2049.8|2043.8|52
1726462800000|2024-09-16 05:00:00|2049.9|2043.9|2050.8|2044.8|2050.8|2044.8|2047.5|2041.5|51
1726466400000|2024-09-16 06:00:00|2050.5|2044.5|2045.4|2039.4|2052.6|2046.6|2044.9|2038.9|158
1726470000000|2024-09-16 07:00:00|2045.5|2039.5|2048.1|2042.1|2053.5|2047.5|2042.9|2036.9|658
1726473600000|2024-09-16 08:00:00|2048.4|2042.4|2045.6|2039.6|2050.4|2044.4|2042.9|2036.9|399
1726477200000|2024-09-16 09:00:00|2045.9|2039.9|2044.6|2038.6|2050.9|2044.9|2041.6|2035.6|280
1726480800000|2024-09-16 10:00:00|2044.9|2038.9|2056.4|2050.4|2056.9|2050.9|2043.9|2037.9|302
1726484400000|2024-09-16 11:00:00|2056.6|2050.6|2056.9|2050.9|2062.6|2056.6|2055.9|2049.9|307
1726488000000|2024-09-16 12:00:00|2056.6|2050.6|2058.1|2052.1|2060.6|2054.6|2050.6|2044.6|358
1726491600000|2024-09-16 13:00:00|2057.9|2051.9|2062.4|2056.4|2062.6|2056.6|2055.6|2049.6|371
1726495200000|2024-09-16 14:00:00|2062.6|2056.6|2048.4|2042.4|2065.4|2059.4|2048.1|2042.1|442
1726498800000|2024-09-16 15:00:00|2048.1|2042.1|2040.6|2034.6|2055.4|2049.4|2036.9|2030.9|814
1726502400000|2024-09-16 16:00:00|2040.1|2034.1|2029.9|2023.9|2040.4|2034.4|2022.9|2016.9|232
1726506000000|2024-09-16 17:00:00|2029.8|2023.8|2041.3|2022.5|2041.3|2033|2029.8|2022.5|99
1726531200000|2024-09-17 00:00:00|2035.9|2029.9|2030.9|2024.9|2038|2032|2030.9|2024.9|53
1726534800000|2024-09-17 01:00:00|2030.6|2024.6|2032.4|2026.4|2034|2028|2030.6|2024.6|116
1726538400000|2024-09-17 02:00:00|2032.3|2026.3|2039.5|2033.5|2040.4|2034.4|2031.8|2025.8|125
1726542000000|2024-09-17 03:00:00|2039.8|2033.8|2038.5|2032.5|2040.3|2034.3|2038.4|2032.4|45
1726545600000|2024-09-17 04:00:00|2038.3|2032.3|2037.8|2031.8|2039.3|2033.3|2036.3|2030.3|63
1726549200000|2024-09-17 05:00:00|2038|2032|2038|2032|2040|2034|2037.3|2031.3|70
1726552800000|2024-09-17 06:00:00|2038.3|2032.3|2043.6|2037.6|2045.4|2039.4|2035.8|2029.8|185
1726556400000|2024-09-17 07:00:00|2043.9|2037.9|2044.1|2038.1|2054.5|2048.5|2043.5|2037.5|686
1726560000000|2024-09-17 08:00:00|2043.6|2037.6|2026.9|2020.9|2043.6|2037.6|2008.6|2002.6|957
1726563600000|2024-09-17 09:00:00|2027.1|2021.1|2024.4|2018.4|2030.6|2024.6|2023.4|2017.4|344
1726567200000|2024-09-17 10:00:00|2024.1|2018.1|2033.1|2027.1|2035.9|2029.9|2024.1|2018.1|305
1726570800000|2024-09-17 11:00:00|2033.4|2027.4|2026.4|2020.4|2036.6|2030.6|2024.6|2018.6|349
1726574400000|2024-09-17 12:00:00|2026.1|2020.1|2023.6|2017.6|2030.1|2024.1|2021.4|2015.4|471
1726578000000|2024-09-17 13:00:00|2023.4|2017.4|2031.6|2025.6|2032.4|2026.4|2021.1|2015.1|463
1726581600000|2024-09-17 14:00:00|2031.9|2025.9|2030.4|2024.4|2039.1|2033.1|2029.1|2023.1|482
1726585200000|2024-09-17 15:00:00|2030.1|2024.1|2022.9|2016.9|2032.1|2026.1|2013.1|2007.1|618
1726588800000|2024-09-17 16:00:00|2023.1|2017.1|2020|2014|2023.1|2017.1|2012.4|2006.4|151
1726592400000|2024-09-17 17:00:00|2019.6|2013.6|2022|2003.3|2022|2013.6|2012.6|2002.8|49
1726617600000|2024-09-18 00:00:00|2015.1|2009.1|2013.9|2007.9|2019.9|2013.9|2013.4|2007.4|97
1726621200000|2024-09-18 01:00:00|2014|2008|2008|2002|2020.9|2014.9|2003.5|1997.5|831
1726624800000|2024-09-18 02:00:00|2008.1|2002.1|2012.3|2006.3|2014.4|2008.4|2006.4|2000.4|297
1726628400000|2024-09-18 03:00:00|2012|2006|2007.3|2001.3|2012|2006|2005.5|1999.5|138
1726632000000|2024-09-18 04:00:00|2007|2001|2005.6|1999.6|2008.4|2002.4|2005.3|1999.3|50
1726635600000|2024-09-18 05:00:00|2005.9|1999.9|2004.8|1998.8|2006.1|2000.1|2001.5|1995.5|207
1726639200000|2024-09-18 06:00:00|2005|1999|2010.6|2004.6|2010.6|2004.6|2002.5|1996.5|278
1726642800000|2024-09-18 07:00:00|2010.4|2004.4|2020.1|2014.1|2020.9|2014.9|2002.9|1996.9|663
1726646400000|2024-09-18 08:00:00|2019.9|2013.9|2029.4|2023.4|2031.6|2025.6|2018.1|2012.1|400
1726650000000|2024-09-18 09:00:00|2029.6|2023.6|2027.6|2021.6|2032.1|2026.1|2026.1|2020.1|246
1726653600000|2024-09-18 10:00:00|2027.4|2021.4|2038.1|2032.1|2042.6|2036.6|2027.4|2021.4|316
1726657200000|2024-09-18 11:00:00|2038.4|2032.4|2035.1|2029.1|2042.4|2036.4|2034.6|2028.6|283
1726660800000|2024-09-18 12:00:00|2035.6|2029.6|2030.1|2024.1|2037.4|2031.4|2029.1|2023.1|377
1726664400000|2024-09-18 13:00:00|2030|2024|2029.6|2023.6|2035.9|2029.9|2026.6|2020.6|739
1726668000000|2024-09-18 14:00:00|2029.9|2023.9|2035.1|2029.1|2036.4|2030.4|2027.1|2021.1|536
1726671600000|2024-09-18 15:00:00|2035.4|2029.4|2040.6|2034.6|2042.9|2036.9|2034.4|2028.4|629
1726675200000|2024-09-18 16:00:00|2040.4|2034.4|2042.8|2036.8|2045.6|2039.6|2038.4|2032.4|168
1726678800000|2024-09-18 17:00:00|2042.5|2036.5|2045.3|2026.5|2046.8|2037|2037.6|2024|70
1726704000000|2024-09-19 00:00:00|2036.9|2030.9|2032.5|2026.5|2040|2034|2031|2025|248
1726707600000|2024-09-19 01:00:00|2032.3|2026.3|2038|2032|2038.8|2032.8|2025.4|2019.4|607
1726711200000|2024-09-19 02:00:00|2037.9|2031.9|2047.1|2041.1|2047.8|2041.8|2034|2028|640
1726714800000|2024-09-19 03:00:00|2047.4|2041.4|2049.8|2043.8|2049.8|2043.8|2043|2037|200
1726718400000|2024-09-19 04:00:00|2049.9|2043.9|2053.8|2047.8|2055.4|2049.4|2049.5|2043.5|83
1726722000000|2024-09-19 05:00:00|2054|2048|2058.6|2052.6|2058.6|2052.6|2054|2048|207
1726725600000|2024-09-19 06:00:00|2059|2053|2060.5|2054.5|2060.5|2054.5|2055.9|2049.9|518
1726729200000|2024-09-19 07:00:00|2061.1|2055.1|2065.6|2059.6|2065.6|2059.6|2057.1|2051.1|533
1726732800000|2024-09-19 08:00:00|2065.4|2059.4|2074.8|2068.8|2078.3|2072.3|2064.6|2058.6|484
1726736400000|2024-09-19 09:00:00|2074.9|2068.9|2077|2071|2077.6|2071.6|2074|2068|283
1726740000000|2024-09-19 10:00:00|2076.9|2070.9|2071.8|2065.8|2077|2071|2070.8|2064.8|190
1726743600000|2024-09-19 11:00:00|2072|2066|2073.8|2067.8|2076|2070|2072|2066|261
1726747200000|2024-09-19 12:00:00|2073.9|2067.9|2079.8|2073.8|2082.5|2076.5|2073.6|2067.6|402
1726750800000|2024-09-19 13:00:00|2079.5|2073.5|2086.8|2080.8|2090.8|2084.8|2077.6|2071.6|1082
1726754400000|2024-09-19 14:00:00|2086.9|2080.9|2091.8|2085.8|2093.3|2087.3|2086.1|2080.1|624
1726758000000|2024-09-19 15:00:00|2092|2086|2078.3|2072.3|2092.8|2086.8|2072.1|2066.1|824
1726761600000|2024-09-19 16:00:00|2078.4|2072.4|2087|2077.5|2087.5|2080.9|2078.3|2072.3|134
1726765200000|2024-09-19 17:00:00|2086.3|2077|2090.5|2071.8|2090.5|2077|2080.8|2071|52
1726790400000|2024-09-20 00:00:00|2085.3|2076|2085.8|2076.3|2089.3|2079.8|2083|2073.8|65
1726794000000|2024-09-20 01:00:00|2086|2076.5|2090|2080.5|2090.3|2081|2080.8|2071.3|251
1726797600000|2024-09-20 02:00:00|2090.3|2080.8|2094.5|2085|2096|2086.8|2089.3|2080|82
1726801200000|2024-09-20 03:00:00|2095|2085.3|2097.3|2087.8|2099|2089.5|2094.8|2085.3|58
1726804800000|2024-09-20 04:00:00|2097|2087.5|2097|2087.8|2097.8|2088.5|2096.8|2087.5|13
1726808400000|2024-09-20 05:00:00|2097.3|2088|2098.5|2089|2098.8|2089.5|2095.3|2086|54
1726812000000|2024-09-20 06:00:00|2098.3|2088.8|2097.4|2091.4|2098.5|2092.4|2092.3|2086.3|244
1726815600000|2024-09-20 07:00:00|2098.3|2092.3|2087.4|2081.4|2100.5|2094.5|2082.4|2076.4|768
1726819200000|2024-09-20 08:00:00|2086.9|2080.9|2088.4|2082.4|2090.4|2084.4|2080.6|2074.6|580
1726822800000|2024-09-20 09:00:00|2088.6|2082.6|2086.1|2080.1|2092.9|2086.9|2083.4|2077.4|357
1726826400000|2024-09-20 10:00:00|2086.4|2080.4|2090.4|2084.4|2091.6|2085.6|2084.4|2078.4|259
1726830000000|2024-09-20 11:00:00|2090.6|2084.6|2077.6|2071.6|2093.6|2087.6|2077.6|2071.6|382
1726833600000|2024-09-20 12:00:00|2077.9|2071.9|2073.6|2067.6|2080.6|2074.6|2071.1|2065.1|479
1726837200000|2024-09-20 13:00:00|2073.9|2067.9|2066.1|2060.1|2076.8|2070.8|2061.4|2055.4|922
1726840800000|2024-09-20 14:00:00|2065.9|2059.9|2071.1|2065.1|2076.4|2070.4|2064.1|2058.1|797
1726844400000|2024-09-20 15:00:00|2071.4|2065.4|2058.6|2052.6|2074.1|2068.1|2050.6|2044.6|861
1726848000000|2024-09-20 16:00:00|2058.4|2052.4|2044.5|2035|2058.4|2052.4|2042.4|2034.3|141
1726851600000|2024-09-20 17:00:00|2045|2035.8|2052.8|2034|2053.3|2041.4|2044.1|2034|50
1727049600000|2024-09-23 00:00:00|2051.1|2045.1|2046.4|2040.4|2051.4|2045.4|2044.9|2038.9|89
1727053200000|2024-09-23 01:00:00|2046.1|2040.1|2048|2042|2051.9|2045.9|2041.6|2035.6|588
1727056800000|2024-09-23 02:00:00|2047.9|2041.9|2044.9|2038.9|2047.9|2041.9|2041.5|2035.5|297
1727060400000|2024-09-23 03:00:00|2044.6|2038.6|2045|2039|2047.4|2041.4|2043.6|2037.6|142
1727064000000|2024-09-23 04:00:00|2044.9|2038.9|2046.8|2040.8|2047|2041|2044.3|2038.3|35
1727067600000|2024-09-23 05:00:00|2046.5|2040.5|2051.3|2045.3|2055.6|2049.6|2045.1|2039.1|238
1727071200000|2024-09-23 06:00:00|2051|2045|2047|2041|2052.4|2046.4|2044.9|2038.9|342
1727074800000|2024-09-23 07:00:00|2047.3|2041.3|2049.1|2043.1|2055.9|2049.9|2038.4|2032.4|1039
1727078400000|2024-09-23 08:00:00|2048.9|2042.9|2056.3|2050.3|2056.8|2050.8|2041.6|2035.6|590
1727082000000|2024-09-23 09:00:00|2056.4|2050.4|2055.4|2049.4|2060.6|2054.6|2050.5|2044.5|413
1727085600000|2024-09-23 10:00:00|2055.3|2049.3|2051.3|2045.3|2061.4|2055.4|2050.8|2044.8|363
1727089200000|2024-09-23 11:00:00|2051.4|2045.4|2054.8|2048.8|2057.6|2051.6|2044.9|2038.9|439
1727092800000|2024-09-23 12:00:00|2054.6|2048.6|2062.3|2056.3|2064.5|2058.5|2053.1|2047.1|401
1727096400000|2024-09-23 13:00:00|2062|2056|2063.4|2057.4|2070.4|2064.4|2060.6|2054.6|656
1727100000000|2024-09-23 14:00:00|2063.3|2057.3|2063.1|2057.1|2067.9|2061.9|2058.5|2052.5|760
1727103600000|2024-09-23 15:00:00|2063.3|2057.3|2060.1|2054.1|2065.5|2059.5|2056|2050|604
1727107200000|2024-09-23 16:00:00|2060|2054|2053.6|2047.6|2060.5|2054.5|2053.5|2047.5|118
1727110800000|2024-09-23 17:00:00|2053.9|2047.9|2061.5|2042.8|2061.5|2051.4|2053.6|2042|102
1727136000000|2024-09-24 00:00:00|2054.9|2048.9|2054.3|2048.3|2055.9|2049.9|2051.6|2045.6|125
1727139600000|2024-09-24 01:00:00|2054.5|2048.5|2055.4|2049.4|2060.3|2054.3|2053.8|2047.8|400
1727143200000|2024-09-24 02:00:00|2055.6|2049.6|2060.1|2054.1|2060.4|2054.4|2052.4|2046.4|384
1727146800000|2024-09-24 03:00:00|2060|2054|2071.3|2065.3|2071.9|2065.9|2058.9|2052.9|228
1727150400000|2024-09-24 04:00:00|2071.1|2065.1|2072.5|2066.5|2072.8|2066.8|2070.6|2064.6|68
1727154000000|2024-09-24 05:00:00|2072.4|2066.4|2068.4|2062.4|2075.6|2069.6|2068.4|2062.4|213
1727157600000|2024-09-24 06:00:00|2067.6|2061.6|2072|2066|2072.9|2066.9|2065.9|2059.9|305
1727161200000|2024-09-24 07:00:00|2072.4|2066.4|2082.3|2076.3|2082.3|2076.3|2066.3|2060.3|484
1727164800000|2024-09-24 08:00:00|2082|2076|2085.4|2079.4|2092|2086|2077.1|2071.1|511
1727168400000|2024-09-24 09:00:00|2085.3|2079.3|2082.6|2076.6|2087.6|2081.6|2079.1|2073.1|315
1727172000000|2024-09-24 10:00:00|2082.9|2076.9|2084.6|2078.6|2087.8|2081.8|2082.3|2076.3|317
1727175600000|2024-09-24 11:00:00|2084.4|2078.4|2095.4|2089.4|2096.8|2090.8|2083.9|2077.9|362
1727179200000|2024-09-24 12:00:00|2095.1|2089.1|2094.4|2088.4|2096.1|2090.1|2091.6|2085.6|263
1727182800000|2024-09-24 13:00:00|2094.1|2088.1|2090.9|2084.9|2096.9|2090.9|2089.4|2083.4|805
1727186400000|2024-09-24 14:00:00|2091.1|2085.1|2096.9|2090.9|2097.1|2091.1|2085.4|2079.4|499
1727190000000|2024-09-24 15:00:00|2096.6|2090.6|2089.1|2083.1|2097.1|2091.1|2086.4|2080.4|381
1727193600000|2024-09-24 16:00:00|2088.9|2082.9|2085.4|2079.4|2092.4|2086.4|2084.9|2078.9|124
1727197200000|2024-09-24 17:00:00|2085.5|2079.5|2091|2072.3|2091.3|2080.5|2083.6|2072.3|77
1727222400000|2024-09-25 00:00:00|2087.6|2081.6|2090.4|2084.4|2091.3|2085.3|2086.5|2080.5|166
1727226000000|2024-09-25 01:00:00|2090.8|2084.8|2090.9|2084.9|2094.6|2088.6|2086.4|2080.4|773
1727229600000|2024-09-25 02:00:00|2090.8|2084.8|2090.8|2084.8|2093.9|2087.9|2088.6|2082.6|353
1727233200000|2024-09-25 03:00:00|2090.6|2084.6|2089|2083|2091.8|2085.8|2088.3|2082.3|219
1727236800000|2024-09-25 04:00:00|2089.3|2083.3|2086.3|2080.3|2090.5|2084.5|2085|2079|132
1727240400000|2024-09-25 05:00:00|2086|2080|2081.3|2075.3|2090.8|2084.8|2079.6|2073.6|330
1727244000000|2024-09-25 06:00:00|2081|2075|2071.3|2065.3|2085.1|2079.1|2070.1|2064.1|539
1727247600000|2024-09-25 07:00:00|2071.8|2065.8|2069.6|2063.6|2072.4|2066.4|2061.6|2055.6|476
1727251200000|2024-09-25 08:00:00|2069.9|2063.9|2069.9|2063.9|2075.1|2069.1|2065.6|2059.6|427
1727254800000|2024-09-25 09:00:00|2070.1|2064.1|2072.3|2066.3|2074.3|2068.3|2067.9|2061.9|421
1727258400000|2024-09-25 10:00:00|2072.5|2066.5|2075.3|2069.3|2078.4|2072.4|2069.8|2063.8|300
1727262000000|2024-09-25 11:00:00|2075.5|2069.5|2087.8|2081.8|2089.9|2083.9|2074.8|2068.8|389
1727265600000|2024-09-25 12:00:00|2087.9|2081.9|2087.3|2081.3|2091.6|2085.6|2086.3|2080.3|317
1727269200000|2024-09-25 13:00:00|2087.4|2081.4|2094.8|2088.8|2095.5|2089.5|2081.9|2075.9|619
1727272800000|2024-09-25 14:00:00|2094.5|2088.5|2088.5|2082.5|2097.3|2091.3|2086|2080|719
1727276400000|2024-09-25 15:00:00|2088.8|2082.8|2099|2093|2100.9|2094.9|2083.1|2077.1|606
1727280000000|2024-09-25 16:00:00|2098.6|2092.6|2102.4|2096.4|2104.3|2098.3|2098.6|2092.6|210
1727283600000|2024-09-25 17:00:00|2102.1|2096.1|2109.8|2091|2109.8|2098.8|2100.6|2090.3|65
1727308800000|2024-09-26 00:00:00|2096.1|2090.1|2098.5|2092.5|2098.6|2092.6|2094.9|2088.9|83
1727312400000|2024-09-26 01:00:00|2098.8|2092.8|2099.6|2093.6|2100|2094|2093.6|2087.6|537
1727316000000|2024-09-26 02:00:00|2099.4|2093.4|2094.6|2088.6|2101.1|2095.1|2091.1|2085.1|560
1727319600000|2024-09-26 03:00:00|2095|2089|2086.8|2080.8|2095|2089|2084.1|2078.1|324
1727323200000|2024-09-26 04:00:00|2086.9|2080.9|2085.1|2079.1|2086.9|2080.9|2084.1|2078.1|59
1727326800000|2024-09-26 05:00:00|2085.4|2079.4|2100.1|2094.1|2100.3|2094.3|2085.4|2079.4|478
1727330400000|2024-09-26 06:00:00|2100|2094|2111.8|2105.8|2111.8|2105.8|2099.1|2093.1|367
1727334000000|2024-09-26 07:00:00|2112|2106|2120.8|2114.8|2126|2120|2110.6|2104.6|544
1727337600000|2024-09-26 08:00:00|2120.6|2114.6|2131.9|2125.9|2132.3|2126.3|2120|2114|436
1727341200000|2024-09-26 09:00:00|2131.8|2125.8|2140.3|2134.3|2142.8|2136.8|2128.6|2122.6|607
1727344800000|2024-09-26 10:00:00|2140.5|2134.5|2143.4|2137.4|2144.8|2138.8|2139.3|2133.3|377
1727348400000|2024-09-26 11:00:00|2143.1|2137.1|2144.9|2138.9|2145.8|2139.8|2142.6|2136.6|504
1727352000000|2024-09-26 12:00:00|2145|2139|2146.3|2140.3|2147.6|2141.6|2143.3|2137.3|468
1727355600000|2024-09-26 13:00:00|2146.5|2140.5|2139.5|2133.5|2149.1|2143.1|2134.3|2128.3|1433
1727359200000|2024-09-26 14:00:00|2139.9|2133.9|2135.6|2129.6|2141|2135|2131.5|2125.5|965
1727362800000|2024-09-26 15:00:00|2135.8|2129.8|2140.1|2134.1|2141.6|2135.6|2124.6|2118.6|788
1727366400000|2024-09-26 16:00:00|2140|2134|2137|2131|2140|2134|2133.9|2127.9|109
1727370000000|2024-09-26 17:00:00|2136.8|2130.8|2144.3|2125.5|2144.5|2135.6|2134.9|2125.5|72
1727395200000|2024-09-27 00:00:00|2138.9|2132.9|2139.8|2133.8|2141.1|2135.1|2133.9|2127.9|181
1727398800000|2024-09-27 01:00:00|2139.5|2133.5|2138.8|2132.8|2142.3|2136.3|2132.4|2126.4|681
1727402400000|2024-09-27 02:00:00|2139|2133|2139|2133|2140|2134|2133.4|2127.4|608
1727406000000|2024-09-27 03:00:00|2139.3|2133.3|2144.5|2138.5|2145|2139|2136.1|2130.1|468
1727409600000|2024-09-27 04:00:00|2144.3|2138.3|2143.3|2137.3|2145.1|2139.1|2142.8|2136.8|79
1727413200000|2024-09-27 05:00:00|2143.4|2137.4|2130.1|2124.1|2145|2139|2126.4|2120.4|562
1727416800000|2024-09-27 06:00:00|2130.4|2124.4|2136.4|2130.4|2139.9|2133.9|2129.1|2123.1|509
1727420400000|2024-09-27 07:00:00|2136.1|2130.1|2140|2134|2140.8|2134.8|2125|2119|974
1727424000000|2024-09-27 08:00:00|2139.5|2133.5|2135.5|2129.5|2140.8|2134.8|2131.5|2125.5|770
1727427600000|2024-09-27 09:00:00|2135.3|2129.3|2137|2131|2137.6|2131.6|2130.9|2124.9|399
1727431200000|2024-09-27 10:00:00|2137.1|2131.1|2136.1|2130.1|2139.3|2133.3|2134.3|2128.3|418
1727434800000|2024-09-27 11:00:00|2136.3|2130.3|2126|2120|2137.9|2131.9|2123.6|2117.6|514
1727438400000|2024-09-27 12:00:00|2125.8|2119.8|2124.3|2118.3|2132.9|2126.9|2119.1|2113.1|586
1727442000000|2024-09-27 13:00:00|2124.4|2118.4|2133.1|2127.1|2137.5|2131.5|2121.5|2115.5|986
1727445600000|2024-09-27 14:00:00|2133|2127|2137.1|2131.1|2137.5|2131.5|2132.5|2126.5|608
1727449200000|2024-09-27 15:00:00|2137.4|2131.4|2120.6|2114.6|2137.9|2131.9|2119.6|2113.6|740
1727452800000|2024-09-27 16:00:00|2120.8|2114.8|2116.4|2110.4|2122.3|2116.3|2115.6|2109.6|154
1727456400000|2024-09-27 17:00:00|2116.6|2110.6|2122.8|2104|2123|2111.4|2111.9|2103.8|77
1727654400000|2024-09-30 00:00:00|2106.8|2100.8|2114.8|2108.8|2119.6|2113.6|2106.1|2100.1|159
1727658000000|2024-09-30 01:00:00|2115.3|2109.3|2117.8|2111.8|2133.4|2127.4|2115.3|2109.3|984
1727661600000|2024-09-30 02:00:00|2117.6|2111.6|2122.6|2116.6|2127.6|2121.6|2114.1|2108.1|496
1727665200000|2024-09-30 03:00:00|2122.5|2116.5|2126.9|2120.9|2127.9|2121.9|2120.6|2114.6|186
1727668800000|2024-09-30 04:00:00|2127|2121|2127.4|2121.4|2127.6|2121.6|2124.9|2118.9|91
1727672400000|2024-09-30 05:00:00|2127.6|2121.6|2130.4|2124.4|2130.6|2124.6|2124.9|2118.9|193
1727676000000|2024-09-30 06:00:00|2130.1|2124.1|2130.1|2124.1|2134.6|2128.6|2126.9|2120.9|471
1727679600000|2024-09-30 07:00:00|2130.4|2124.4|2132|2126|2136.9|2130.9|2127.8|2121.8|620
1727683200000|2024-09-30 08:00:00|2132.9|2126.9|2131.8|2125.8|2137.9|2131.9|2123.4|2117.4|580
1727686800000|2024-09-30 09:00:00|2131.5|2125.5|2125.8|2119.8|2132.3|2126.3|2124.8|2118.8|312
1727690400000|2024-09-30 10:00:00|2125.5|2119.5|2115.1|2109.1|2125.5|2119.5|2111.6|2105.6|496
1727694000000|2024-09-30 11:00:00|2115|2109|2118|2112|2121.5|2115.5|2113.1|2107.1|523
1727697600000|2024-09-30 12:00:00|2117.9|2111.9|2110.5|2104.5|2120.8|2114.8|2109.3|2103.3|402
1727701200000|2024-09-30 13:00:00|2110.8|2104.8|2106.6|2100.6|2115|2109|2105.5|2099.5|644
1727704800000|2024-09-30 14:00:00|2106.4|2100.4|2102|2096|2108.3|2102.3|2098.1|2092.1|519
1727708400000|2024-09-30 15:00:00|2101.8|2095.8|2100.3|2094.3|2102.9|2096.9|2095|2089|465
1727712000000|2024-09-30 16:00:00|2100.4|2094.4|2107.3|2101.3|2109.3|2103.3|2099.8|2093.8|113
1727715600000|2024-09-30 17:00:00|2107.1|2101.1|2119.3|2100.5|2120|2108.9|2106.9|2100|74
1727740800000|2024-10-01 00:00:00|2108.1|2102.1|2112.4|2106.4|2116.8|2110.8|2106.1|2100.1|160
1727744400000|2024-10-01 01:00:00|2112.5|2106.5|2114.8|2108.8|2116.9|2110.9|2110.6|2104.6|147
1727748000000|2024-10-01 02:00:00|2114.9|2108.9|2116.9|2110.9|2116.9|2110.9|2109.6|2103.6|194
1727751600000|2024-10-01 03:00:00|2116.6|2110.6|2117.6|2111.6|2117.6|2111.6|2115.3|2109.3|93
1727755200000|2024-10-01 04:00:00|2117.4|2111.4|2124.1|2118.1|2124.4|2118.4|2116.6|2110.6|116
1727758800000|2024-10-01 05:00:00|2124.4|2118.4|2122.9|2116.9|2124.5|2118.5|2120.4|2114.4|109
1727762400000|2024-10-01 06:00:00|2122.8|2116.8|2127.3|2121.3|2127.6|2121.6|2121.4|2115.4|226
1727766000000|2024-10-01 07:00:00|2127.5|2121.5|2119|2113|2130.3|2124.3|2116.3|2110.3|707
1727769600000|2024-10-01 08:00:00|2119.1|2113.1|2118.3|2112.3|2122.3|2116.3|2114.3|2108.3|519
1727773200000|2024-10-01 09:00:00|2118|2112|2117.3|2111.3|2123.4|2117.4|2117|2111|257
1727776800000|2024-10-01 10:00:00|2117.4|2111.4|2116.4|2110.4|2123|2117|2115.8|2109.8|411
1727780400000|2024-10-01 11:00:00|2116.3|2110.3|2120.3|2114.3|2125.3|2119.3|2115|2109|423
1727784000000|2024-10-01 12:00:00|2120.5|2114.5|2117.5|2111.5|2121.8|2115.8|2116|2110|442
1727787600000|2024-10-01 13:00:00|2116.5|2110.5|2115.6|2109.6|2119.9|2113.9|2111|2105|552
1727791200000|2024-10-01 14:00:00|2115.5|2109.5|2110.8|2104.8|2118.6|2112.6|2105.9|2099.9|858
1727794800000|2024-10-01 15:00:00|2110.9|2104.9|2115|2109|2119.6|2113.6|2103.9|2097.9|759
1727798400000|2024-10-01 16:00:00|2115.1|2109.1|2109.1|2103.1|2115.4|2109.4|2105.5|2099.5|76
1727802000000|2024-10-01 17:00:00|2108.9|2102.9|2114.5|2095.8|2114.5|2103.3|2106.1|2095.8|34
1727827200000|2024-10-02 00:00:00|2110.6|2104.6|2118.8|2112.8|2119.1|2113.1|2110.4|2104.4|146
1727830800000|2024-10-02 01:00:00|2118.9|2112.9|2120.4|2114.4|2122.1|2116.1|2118.1|2112.1|230
1727834400000|2024-10-02 02:00:00|2120.6|2114.6|2120.3|2114.3|2121.4|2115.4|2116.1|2110.1|210
1727838000000|2024-10-02 03:00:00|2120.5|2114.5|2118.1|2112.1|2123.6|2117.6|2117.4|2111.4|120
1727841600000|2024-10-02 04:00:00|2118.3|2112.3|2118.9|2112.9|2119.5|2113.5|2116.9|2110.9|97
1727845200000|2024-10-02 05:00:00|2118.6|2112.6|2116.8|2110.8|2119.5|2113.5|2112.6|2106.6|174
1727848800000|2024-10-02 06:00:00|2117|2111|2121.6|2115.6|2122|2116|2115.8|2109.8|276
1727852400000|2024-10-02 07:00:00|2121.5|2115.5|2133.4|2127.4|2133.6|2127.6|2119.3|2113.3|460
1727856000000|2024-10-02 08:00:00|2133.5|2127.5|2137.1|2131.1|2137.5|2131.5|2126.9|2120.9|444
1727859600000|2024-10-02 09:00:00|2137.4|2131.4|2136.5|2130.5|2140.4|2134.4|2135.5|2129.5|302
1727863200000|2024-10-02 10:00:00|2136.4|2130.4|2141.8|2135.8|2145|2139|2135.1|2129.1|370
1727866800000|2024-10-02 11:00:00|2141.5|2135.5|2136|2130|2144.4|2138.4|2135.3|2129.3|330
1727870400000|2024-10-02 12:00:00|2136.3|2130.3|2136.1|2130.1|2140.8|2134.8|2135.3|2129.3|375
1727874000000|2024-10-02 13:00:00|2136.3|2130.3|2136.6|2130.6|2141|2135|2133.8|2127.8|394
1727877600000|2024-10-02 14:00:00|2136.8|2130.8|2136.6|2130.6|2137.9|2131.9|2133.3|2127.3|413
1727881200000|2024-10-02 15:00:00|2136.4|2130.4|2158.1|2152.1|2159.5|2153.5|2133.6|2127.6|624
1727884800000|2024-10-02 16:00:00|2158.4|2152.4|2149.6|2143.6|2158.4|2152.4|2149.1|2143.1|88
1727888400000|2024-10-02 17:00:00|2149.1|2143.1|2159.3|2140.5|2159.3|2145|2147.1|2138.5|62
1727913600000|2024-10-03 00:00:00|2150.4|2144.4|2153.3|2147.3|2153.3|2147.3|2148.9|2142.9|87
1727917200000|2024-10-03 01:00:00|2153|2147|2158.8|2152.8|2159.3|2153.3|2153|2147|199
1727920800000|2024-10-03 02:00:00|2158.5|2152.5|2159.9|2153.9|2162.5|2156.5|2155.9|2149.9|193
1727924400000|2024-10-03 03:00:00|2159.8|2153.8|2154.4|2148.4|2160.1|2154.1|2151.4|2145.4|143
1727928000000|2024-10-03 04:00:00|2154.1|2148.1|2151.3|2145.3|2154.8|2148.8|2150.8|2144.8|66
1727931600000|2024-10-03 05:00:00|2151.5|2145.5|2156.4|2150.4|2158.9|2152.9|2151.5|2145.5|182
1727935200000|2024-10-03 06:00:00|2156.3|2150.3|2152|2146|2156.6|2150.6|2151.1|2145.1|226
1727938800000|2024-10-03 07:00:00|2152.3|2146.3|2139.9|2133.9|2159.1|2153.1|2138.9|2132.9|556
1727942400000|2024-10-03 08:00:00|2140|2134|2143.5|2137.5|2149.8|2143.8|2139.9|2133.9|601
1727946000000|2024-10-03 09:00:00|2143.8|2137.8|2141.8|2135.8|2146.8|2140.8|2141.3|2135.3|377
1727949600000|2024-10-03 10:00:00|2141.5|2135.5|2137.5|2131.5|2147.5|2141.5|2136.6|2130.6|424
1727953200000|2024-10-03 11:00:00|2137.6|2131.6|2143.3|2137.3|2147.5|2141.5|2137.6|2131.6|519
1727956800000|2024-10-03 12:00:00|2143.5|2137.5|2126.5|2120.5|2147.5|2141.5|2126.3|2120.3|616
1727960400000|2024-10-03 13:00:00|2126.6|2120.6|2124.1|2118.1|2132.8|2126.8|2123.3|2117.3|785
1727964000000|2024-10-03 14:00:00|2123.9|2117.9|2127|2121|2137.4|2131.4|2123.6|2117.6|761
1727967600000|2024-10-03 15:00:00|2127.3|2121.3|2141.8|2135.8|2148.5|2142.5|2123.5|2117.5|816
1727971200000|2024-10-03 16:00:00|2142|2136|2147.9|2141.9|2150|2144|2138.9|2132.9|160
1727974800000|2024-10-03 17:00:00|2148.1|2142.1|2153.3|2134.5|2153.5|2143|2145.4|2133.5|64
1728000000000|2024-10-04 00:00:00|2146.6|2140.6|2152.6|2146.6|2152.9|2146.9|2146.1|2140.1|165
1728003600000|2024-10-04 01:00:00|2152.8|2146.8|2158.4|2152.4|2159.5|2153.5|2152.8|2146.8|171
1728007200000|2024-10-04 02:00:00|2158.3|2152.3|2159.6|2153.6|2160.4|2154.4|2158.1|2152.1|124
1728010800000|2024-10-04 03:00:00|2159.4|2153.4|2154|2148|2160.1|2154.1|2151.4|2145.4|211
1728014400000|2024-10-04 04:00:00|2153.9|2147.9|2151.1|2145.1|2153.9|2147.9|2151.1|2145.1|89
1728018000000|2024-10-04 05:00:00|2151.4|2145.4|2154.4|2148.4|2156|2150|2151.4|2145.4|202
1728021600000|2024-10-04 06:00:00|2154.3|2148.3|2150.5|2144.5|2154.4|2148.4|2148.9|2142.9|340
1728025200000|2024-10-04 07:00:00|2150.8|2144.8|2159.3|2153.3|2160.8|2154.8|2150.5|2144.5|590
1728028800000|2024-10-04 08:00:00|2159.5|2153.5|2158.5|2152.5|2159.9|2153.9|2152.8|2146.8|397
1728032400000|2024-10-04 09:00:00|2158.3|2152.3|2157|2151|2160.8|2154.8|2155.9|2149.9|319
1728036000000|2024-10-04 10:00:00|2156.9|2150.9|2153.5|2147.5|2157.9|2151.9|2153|2147|268
1728039600000|2024-10-04 11:00:00|2153.3|2147.3|2160.8|2154.8|2161.8|2155.8|2153.3|2147.3|424
1728043200000|2024-10-04 12:00:00|2160.9|2154.9|2153|2147|2161.3|2155.3|2149.5|2143.5|512
1728046800000|2024-10-04 13:00:00|2153.1|2147.1|2154.3|2148.3|2162.5|2156.5|2153|2147|574
1728050400000|2024-10-04 14:00:00|2154.4|2148.4|2146|2140|2155.9|2149.9|2138.4|2132.4|556
1728054000000|2024-10-04 15:00:00|2146.1|2140.1|2151.1|2145.1|2155.9|2149.9|2138.6|2132.6|755
1728057600000|2024-10-04 16:00:00|2150.9|2144.9|2157.8|2148.3|2157.8|2149.1|2148.9|2142.9|119
1728061200000|2024-10-04 17:00:00|2157.3|2147.8|2162|2143.3|2162|2149.5|2156.5|2142.5|20
1728259200000|2024-10-07 00:00:00|2160.8|2142|2159.3|2150|2160.8|2150|2153.8|2142|90
1728262800000|2024-10-07 01:00:00|2159.8|2150.5|2165.5|2156|2167.5|2158|2159.3|2149.8|165
1728266400000|2024-10-07 02:00:00|2166|2156.5|2166.8|2157.3|2168|2158.8|2165.3|2155.8|99
1728270000000|2024-10-07 03:00:00|2166.5|2157|2167.8|2158.5|2168|2158.8|2166|2156.5|83
1728273600000|2024-10-07 04:00:00|2167.5|2158|2168|2158.5|2168.3|2158.8|2167|2157.5|51
1728277200000|2024-10-07 05:00:00|2167.8|2158|2168.3|2158.8|2168.3|2159|2165|2155.5|119
1728280800000|2024-10-07 06:00:00|2167.8|2158.5|2159.5|2153.5|2169.5|2160|2159.1|2153.1|141
1728284400000|2024-10-07 07:00:00|2159.3|2153.3|2162.8|2156.8|2164.8|2158.8|2158.9|2152.9|603
1728288000000|2024-10-07 08:00:00|2162.4|2156.4|2160.3|2154.3|2164.3|2158.3|2159|2153|473
1728291600000|2024-10-07 09:00:00|2160|2154|2163.5|2157.5|2164|2158|2158.8|2152.8|330
1728295200000|2024-10-07 10:00:00|2163.6|2157.6|2165.4|2159.4|2166.3|2160.3|2162.6|2156.6|182
1728298800000|2024-10-07 11:00:00|2165.5|2159.5|2165|2159|2169.6|2163.6|2164.5|2158.5|279
1728302400000|2024-10-07 12:00:00|2164.9|2158.9|2162.5|2156.5|2166.1|2160.1|2162|2156|304
1728306000000|2024-10-07 13:00:00|2162.6|2156.6|2163.8|2157.8|2166.6|2160.6|2160.6|2154.6|510
1728309600000|2024-10-07 14:00:00|2163.5|2157.5|2157.8|2151.8|2164.5|2158.5|2157.4|2151.4|349
1728313200000|2024-10-07 15:00:00|2157.6|2151.6|2150.3|2144.3|2159.9|2153.9|2149.6|2143.6|551
1728316800000|2024-10-07 16:00:00|2150.4|2144.4|2147.4|2141.4|2154.8|2148.8|2146.8|2140.8|156
1728320400000|2024-10-07 17:00:00|2147.6|2141.6|2161|2142.3|2162.5|2149.3|2147.4|2141.4|38
1728345600000|2024-10-08 00:00:00|2154.1|2148.1|2157.3|2151.3|2159.9|2153.9|2153.6|2147.6|258
1728349200000|2024-10-08 01:00:00|2157|2151|2149.4|2143.4|2157|2151|2135.1|2129.1|1983
1728352800000|2024-10-08 02:00:00|2149.8|2143.8|2133.8|2127.8|2150|2144|2128.5|2122.5|1526
1728356400000|2024-10-08 03:00:00|2133.9|2127.9|2132.6|2126.6|2137.6|2131.6|2132.1|2126.1|436
1728360000000|2024-10-08 04:00:00|2132.5|2126.5|2131.6|2125.6|2133.1|2127.1|2131.5|2125.5|88
1728363600000|2024-10-08 05:00:00|2131.9|2125.9|2126.9|2120.9|2133.1|2127.1|2125.4|2119.4|432
1728367200000|2024-10-08 06:00:00|2127.1|2121.1|2124.9|2118.9|2131.9|2125.9|2121.5|2115.5|681
1728370800000|2024-10-08 07:00:00|2124.5|2118.5|2111.1|2105.1|2124.8|2118.8|2106.5|2100.5|913
1728374400000|2024-10-08 08:00:00|2111.4|2105.4|2110.5|2104.5|2116.3|2110.3|2107.3|2101.3|515
1728378000000|2024-10-08 09:00:00|2110.6|2104.6|2103.8|2097.8|2112|2106|2103.3|2097.3|435
1728381600000|2024-10-08 10:00:00|2103.9|2097.9|2097.4|2091.4|2104.8|2098.8|2092.5|2086.5|512
1728385200000|2024-10-08 11:00:00|2097.5|2091.5|2103.5|2097.5|2108.3|2102.3|2094.3|2088.3|543
1728388800000|2024-10-08 12:00:00|2103.4|2097.4|2099.5|2093.5|2105.9|2099.9|2098.1|2092.1|578
1728392400000|2024-10-08 13:00:00|2099.3|2093.3|2098.4|2092.4|2103.3|2097.3|2096.9|2090.9|1154
1728396000000|2024-10-08 14:00:00|2098.6|2092.6|2098.1|2092.1|2101.4|2095.4|2096.6|2090.6|901
1728399600000|2024-10-08 15:00:00|2097.9|2091.9|2107.6|2101.6|2109.8|2103.8|2088.4|2082.4|663
1728403200000|2024-10-08 16:00:00|2107.8|2101.8|2110.8|2104.8|2111.4|2105.4|2103.3|2097.3|201
1728406800000|2024-10-08 17:00:00|2110.6|2104.6|2113.3|2094.5|2113.3|2104.6|2104.1|2092.5|55
1728432000000|2024-10-09 00:00:00|2101|2095|2107.3|2101.3|2110|2104|2100.8|2094.8|148
1728435600000|2024-10-09 01:00:00|2107|2101|2102.9|2096.9|2112.1|2106.1|2102.6|2096.6|698
1728439200000|2024-10-09 02:00:00|2102.8|2096.8|2090.6|2084.6|2102.8|2096.8|2089.8|2083.8|443
1728442800000|2024-10-09 03:00:00|2091|2085|2095.8|2089.8|2100.3|2094.3|2089.8|2083.8|229
1728446400000|2024-10-09 04:00:00|2095.9|2089.9|2093.4|2087.4|2097.5|2091.5|2092.4|2086.4|111
1728450000000|2024-10-09 05:00:00|2093.3|2087.3|2102.8|2096.8|2112.6|2106.6|2093.3|2087.3|568
1728453600000|2024-10-09 06:00:00|2102.9|2096.9|2090|2084|2106.4|2100.4|2089.3|2083.3|639
1728457200000|2024-10-09 07:00:00|2089.8|2083.8|2080.9|2074.9|2092|2086|2080.4|2074.4|599
1728460800000|2024-10-09 08:00:00|2080.8|2074.8|2083.4|2077.4|2088.8|2082.8|2079.8|2073.8|596
1728464400000|2024-10-09 09:00:00|2083.1|2077.1|2082.1|2076.1|2085.1|2079.1|2079.4|2073.4|373
1728468000000|2024-10-09 10:00:00|2082.4|2076.4|2070.5|2064.5|2084.4|2078.4|2069.6|2063.6|413
1728471600000|2024-10-09 11:00:00|2071.3|2065.3|2072.9|2066.9|2073|2067|2064.1|2058.1|381
1728475200000|2024-10-09 12:00:00|2073.9|2067.9|2068.9|2062.9|2074.9|2068.9|2065.4|2059.4|375
1728478800000|2024-10-09 13:00:00|2069.1|2063.1|2058.6|2052.6|2070.6|2064.6|2050.4|2044.4|910
1728482400000|2024-10-09 14:00:00|2058.9|2052.9|2068.9|2062.9|2070.4|2064.4|2057.1|2051.1|885
1728486000000|2024-10-09 15:00:00|2069.1|2063.1|2065.9|2059.9|2076.4|2070.4|2062.9|2056.9|856
1728489600000|2024-10-09 16:00:00|2065.6|2059.6|2074.4|2068.4|2074.6|2068.6|2063.8|2057.8|142
1728493200000|2024-10-09 17:00:00|2074.1|2068.1|2083|2064.3|2085.5|2074.6|2073.4|2064.3|98
1728518400000|2024-10-10 00:00:00|2078|2072|2076.8|2070.8|2079.8|2073.8|2075.4|2069.4|126
1728522000000|2024-10-10 01:00:00|2076.5|2070.5|2071.6|2065.6|2078.5|2072.5|2069.4|2063.4|776
1728525600000|2024-10-10 02:00:00|2071.8|2065.8|2072.8|2066.8|2073.8|2067.8|2065.9|2059.9|579
1728529200000|2024-10-10 03:00:00|2072.5|2066.5|2074.1|2068.1|2077.1|2071.1|2072.1|2066.1|220
1728532800000|2024-10-10 04:00:00|2074.4|2068.4|2071.6|2065.6|2074.6|2068.6|2069.4|2063.4|74
1728536400000|2024-10-10 05:00:00|2071.9|2065.9|2060.9|2054.9|2072|2066|2060.9|2054.9|444
1728540000000|2024-10-10 06:00:00|2060.6|2054.6|2061.5|2055.5|2066.6|2060.6|2057.4|2051.4|479
1728543600000|2024-10-10 07:00:00|2062.5|2056.5|2063.9|2057.9|2071.6|2065.6|2058.9|2052.9|736
1728547200000|2024-10-10 08:00:00|2063.6|2057.6|2056.5|2050.5|2063.6|2057.6|2055.3|2049.3|590
1728550800000|2024-10-10 09:00:00|2056.3|2050.3|2054.3|2048.3|2060.4|2054.4|2050.8|2044.8|485
1728554400000|2024-10-10 10:00:00|2054|2048|2050.4|2044.4|2058.5|2052.5|2050.4|2044.4|319
1728558000000|2024-10-10 11:00:00|2050.6|2044.6|2054.4|2048.4|2056.4|2050.4|2048.4|2042.4|285
1728561600000|2024-10-10 12:00:00|2054.6|2048.6|2065.3|2059.3|2067.5|2061.5|2051.6|2045.6|648
1728565200000|2024-10-10 13:00:00|2065|2059|2063.1|2057.1|2071.6|2065.6|2060.6|2054.6|1126
1728568800000|2024-10-10 14:00:00|2063.4|2057.4|2069.6|2063.6|2073.9|2067.9|2063.1|2057.1|831
1728572400000|2024-10-10 15:00:00|2069.4|2063.4|2069.4|2063.4|2074.1|2068.1|2066.9|2060.9|430
1728576000000|2024-10-10 16:00:00|2069.6|2063.6|2071.6|2065.6|2077.4|2071.4|2069.4|2063.4|133
1728579600000|2024-10-10 17:00:00|2071.9|2065.9|2082.8|2064|2083|2069.9|2071.1|2063|76
1728604800000|2024-10-11 00:00:00|2072.4|2066.4|2079.4|2073.4|2079.9|2073.9|2072.4|2066.4|124
1728608400000|2024-10-11 01:00:00|2079.3|2073.3|2080.6|2074.6|2081.6|2075.6|2075.1|2069.1|473
1728612000000|2024-10-11 02:00:00|2080.5|2074.5|2082.6|2076.6|2082.9|2076.9|2077.1|2071.1|591
1728615600000|2024-10-11 03:00:00|2082.4|2076.4|2085.3|2079.3|2086.1|2080.1|2082|2076|159
1728619200000|2024-10-11 04:00:00|2085.1|2079.1|2083.9|2077.9|2085.5|2079.5|2083.9|2077.9|39
1728622800000|2024-10-11 05:00:00|2083.8|2077.8|2079.9|2073.9|2084.1|2078.1|2079.4|2073.4|190
1728626400000|2024-10-11 06:00:00|2079.6|2073.6|2080.8|2074.8|2081.6|2075.6|2073.5|2067.5|436
1728630000000|2024-10-11 07:00:00|2080.9|2074.9|2084.4|2078.4|2087.1|2081.1|2075.9|2069.9|559
1728633600000|2024-10-11 08:00:00|2084.6|2078.6|2090.3|2084.3|2093.6|2087.6|2083|2077|386
1728637200000|2024-10-11 09:00:00|2090.4|2084.4|2088.6|2082.6|2092.4|2086.4|2085.8|2079.8|380
1728640800000|2024-10-11 10:00:00|2088.5|2082.5|2086.6|2080.6|2091.5|2085.5|2086.6|2080.6|259
1728644400000|2024-10-11 11:00:00|2086.8|2080.8|2090.3|2084.3|2091.1|2085.1|2085.1|2079.1|303
1728648000000|2024-10-11 12:00:00|2090.4|2084.4|2090.5|2084.5|2093.6|2087.6|2089|2083|342
1728651600000|2024-10-11 13:00:00|2090.8|2084.8|2094.3|2088.3|2096.8|2090.8|2087.1|2081.1|701
1728655200000|2024-10-11 14:00:00|2094.1|2088.1|2093.5|2087.5|2098.9|2092.9|2092.5|2086.5|821
1728658800000|2024-10-11 15:00:00|2093.6|2087.6|2099.8|2093.8|2101.5|2095.5|2093.4|2087.4|406
1728662400000|2024-10-11 16:00:00|2099.5|2093.5|2101.6|2095.6|2101.9|2095.9|2098.6|2092.6|101
1728666000000|2024-10-11 17:00:00|2101.4|2095.4|2107|2088.3|2107.5|2096.3|2098.6|2088.3|54
1728864000000|2024-10-14 00:00:00|2094.8|2088.8|2095.3|2089.3|2098.1|2092.1|2089.1|2083.1|216
1728867600000|2024-10-14 01:00:00|2095|2089|2086.8|2080.8|2095|2089|2084.3|2078.3|862
1728871200000|2024-10-14 02:00:00|2086.5|2080.5|2084.6|2078.6|2087.6|2081.6|2080.4|2074.4|649
1728874800000|2024-10-14 03:00:00|2084.9|2078.9|2087.1|2081.1|2090.6|2084.6|2082.6|2076.6|333
1728878400000|2024-10-14 04:00:00|2087.3|2081.3|2087.9|2081.9|2089.4|2083.4|2085.6|2079.6|84
1728882000000|2024-10-14 05:00:00|2088.1|2082.1|2080.5|2074.5|2090.9|2084.9|2079.4|2073.4|303
1728885600000|2024-10-14 06:00:00|2080.3|2074.3|2074|2068|2080.9|2074.9|2072.8|2066.8|498
1728889200000|2024-10-14 07:00:00|2074.5|2068.5|2071.3|2065.3|2078.8|2072.8|2068.8|2062.8|461
1728892800000|2024-10-14 08:00:00|2071.5|2065.5|2065|2059|2074.6|2068.6|2064.6|2058.6|314
1728896400000|2024-10-14 09:00:00|2064.9|2058.9|2062.8|2056.8|2066|2060|2059|2053|289
1728900000000|2024-10-14 10:00:00|2062.9|2056.9|2058.4|2052.4|2063.1|2057.1|2056|2050|248
1728903600000|2024-10-14 11:00:00|2058.5|2052.5|2056.6|2050.6|2061|2055|2055.6|2049.6|214
1728907200000|2024-10-14 12:00:00|2056.9|2050.9|2053.6|2047.6|2060.4|2054.4|2053.4|2047.4|234
1728910800000|2024-10-14 13:00:00|2053.9|2047.9|2058.3|2052.3|2072.6|2066.6|2048.9|2042.9|863
1728914400000|2024-10-14 14:00:00|2058.4|2052.4|2061.4|2055.4|2064.6|2058.6|2053.8|2047.8|549
1728918000000|2024-10-14 15:00:00|2061.1|2055.1|2067.8|2061.8|2072.1|2066.1|2058.1|2052.1|696
1728921600000|2024-10-14 16:00:00|2067.4|2061.4|2069.5|2063.5|2073.1|2067.1|2066.8|2060.8|93
1728925200000|2024-10-14 17:00:00|2069.4|2063.4|2079.3|2060.5|2080|2066.4|2068.9|2060|41
1728950400000|2024-10-15 00:00:00|2069.1|2063.1|2063.5|2057.5|2069.9|2063.9|2063.5|2057.5|152
1728954000000|2024-10-15 01:00:00|2063.3|2057.3|2054.9|2048.9|2066.4|2060.4|2054.4|2048.4|412
1728957600000|2024-10-15 02:00:00|2055.1|2049.1|2056.6|2050.6|2059.1|2053.1|2055|2049|302
1728961200000|2024-10-15 03:00:00|2056.9|2050.9|2056.4|2050.4|2059.3|2053.3|2055.5|2049.5|188
1728964800000|2024-10-15 04:00:00|2056.1|2050.1|2054.1|2048.1|2056.9|2050.9|2054.1|2048.1|82
1728968400000|2024-10-15 05:00:00|2054|2048|2052.9|2046.9|2056.9|2050.9|2049.9|2043.9|252
1728972000000|2024-10-15 06:00:00|2052.6|2046.6|2050.6|2044.6|2053.4|2047.4|2049.9|2043.9|209
1728975600000|2024-10-15 07:00:00|2050.9|2044.9|2044.6|2038.6|2051.5|2045.5|2040.6|2034.6|550
1728979200000|2024-10-15 08:00:00|2044.4|2038.4|2044.5|2038.5|2046.5|2040.5|2040.5|2034.5|399
1728982800000|2024-10-15 09:00:00|2044.8|2038.8|2046|2040|2051.9|2045.9|2044.5|2038.5|241
1728986400000|2024-10-15 10:00:00|2046.1|2040.1|2041.9|2035.9|2046.8|2040.8|2041.9|2035.9|175
1728990000000|2024-10-15 11:00:00|2042.1|2036.1|2048.5|2042.5|2049.4|2043.4|2038.9|2032.9|318
1728993600000|2024-10-15 12:00:00|2048.4|2042.4|2041.8|2035.8|2051.3|2045.3|2039.9|2033.9|316
1728997200000|2024-10-15 13:00:00|2042|2036|2070|2064|2070.4|2064.4|2042|2036|855
1729000800000|2024-10-15 14:00:00|2070.1|2064.1|2077.9|2071.9|2079.8|2073.8|2070.1|2064.1|775
1729004400000|2024-10-15 15:00:00|2078|2072|2081|2075|2088.8|2082.8|2074|2068|680
1729008000000|2024-10-15 16:00:00|2080.8|2074.8|2084.9|2078.9|2085.3|2079.3|2079.9|2073.9|116
1729011600000|2024-10-15 17:00:00|2085.1|2079.1|2088.3|2069.5|2088.3|2080.1|2077.1|2069.5|73
1729036800000|2024-10-16 00:00:00|2080.4|2074.4|2083.3|2077.3|2083.9|2077.9|2074.9|2068.9|200
1729040400000|2024-10-16 01:00:00|2083.5|2077.5|2090.4|2084.4|2090.4|2084.4|2080.8|2074.8|478
1729044000000|2024-10-16 02:00:00|2090.1|2084.1|2091.4|2085.4|2091.6|2085.6|2087.6|2081.6|302
1729047600000|2024-10-16 03:00:00|2091.6|2085.6|2090.1|2084.1|2093.3|2087.3|2089.1|2083.1|190
1729051200000|2024-10-16 04:00:00|2090.3|2084.3|2091.5|2085.5|2091.5|2085.5|2089.4|2083.4|40
1729054800000|2024-10-16 05:00:00|2091.3|2085.3|2094.5|2088.5|2096.5|2090.5|2090|2084|262
1729058400000|2024-10-16 06:00:00|2094.3|2088.3|2091.9|2085.9|2094.3|2088.3|2087.9|2081.9|429
1729062000000|2024-10-16 07:00:00|2092.1|2086.1|2096.3|2090.3|2101.4|2095.4|2091.6|2085.6|561
1729065600000|2024-10-16 08:00:00|2096.4|2090.4|2100.5|2094.5|2101.5|2095.5|2089.6|2083.6|464
1729069200000|2024-10-16 09:00:00|2100.6|2094.6|2098.5|2092.5|2103.6|2097.6|2097|2091|252
1729072800000|2024-10-16 10:00:00|2098.8|2092.8|2099|2093|2101.1|2095.1|2097.8|2091.8|223
1729076400000|2024-10-16 11:00:00|2099.1|2093.1|2107.4|2101.4|2108.5|2102.5|2096.9|2090.9|276
1729080000000|2024-10-16 12:00:00|2107.8|2101.8|2109.5|2103.5|2113.3|2107.3|2107.8|2101.8|307
1729083600000|2024-10-16 13:00:00|2109.4|2103.4|2105.5|2099.5|2111.1|2105.1|2103.8|2097.8|616
1729087200000|2024-10-16 14:00:00|2105.8|2099.8|2101|2095|2108.4|2102.4|2095.8|2089.8|523
1729090800000|2024-10-16 15:00:00|2100.9|2094.9|2086.3|2080.3|2101|2095|2084.3|2078.3|616
1729094400000|2024-10-16 16:00:00|2086.1|2080.1|2087.4|2081.4|2092.3|2086.3|2084.8|2078.8|88
1729098000000|2024-10-16 17:00:00|2087.1|2081.1|2093|2074.3|2093.3|2084.9|2086.6|2074.3|55
1729123200000|2024-10-17 00:00:00|2091.4|2085.4|2097.8|2091.8|2099.3|2093.3|2091.4|2085.4|157
1729126800000|2024-10-17 01:00:00|2097.3|2091.3|2103.6|2097.6|2105.5|2099.5|2095.1|2089.1|571
1729130400000|2024-10-17 02:00:00|2103.5|2097.5|2097.8|2091.8|2104.9|2098.9|2089.3|2083.3|645
1729134000000|2024-10-17 03:00:00|2097.3|2091.3|2088.8|2082.8|2097.3|2091.3|2087.1|2081.1|279
1729137600000|2024-10-17 04:00:00|2089|2083|2084.6|2078.6|2089.3|2083.3|2084.6|2078.6|81
1729141200000|2024-10-17 05:00:00|2084.5|2078.5|2085.4|2079.4|2086.9|2080.9|2080.6|2074.6|259
1729144800000|2024-10-17 06:00:00|2085.1|2079.1|2075.8|2069.8|2085.6|2079.6|2073.6|2067.6|423
1729148400000|2024-10-17 07:00:00|2076|2070|2072.3|2066.3|2077.8|2071.8|2068.9|2062.9|405
1729152000000|2024-10-17 08:00:00|2072.5|2066.5|2073.5|2067.5|2078.6|2072.6|2070.5|2064.5|467
1729155600000|2024-10-17 09:00:00|2073.3|2067.3|2074.8|2068.8|2080.4|2074.4|2070.9|2064.9|364
1729159200000|2024-10-17 10:00:00|2074.6|2068.6|2076.5|2070.5|2080|2074|2073.5|2067.5|297
1729162800000|2024-10-17 11:00:00|2076.8|2070.8|2074.8|2068.8|2079.5|2073.5|2073.6|2067.6|328
1729166400000|2024-10-17 12:00:00|2074.6|2068.6|2071.3|2065.3|2075.4|2069.4|2069.3|2063.3|361
1729170000000|2024-10-17 13:00:00|2071.1|2065.1|2071.5|2065.5|2077.3|2071.3|2068.4|2062.4|731
1729173600000|2024-10-17 14:00:00|2071.4|2065.4|2076.1|2070.1|2077.3|2071.3|2068.9|2062.9|660
1729177200000|2024-10-17 15:00:00|2076|2070|2073.3|2067.3|2083.8|2077.8|2069.8|2063.8|509
1729180800000|2024-10-17 16:00:00|2072.6|2066.6|2073.3|2067.3|2074.5|2068.5|2071.5|2065.5|136
1729184400000|2024-10-17 17:00:00|2073.4|2067.4|2079.3|2060.5|2079.3|2067.4|2072.9|2060.3|16
1729209600000|2024-10-18 00:00:00|2072.1|2066.1|2069.1|2063.1|2074.8|2068.8|2069.1|2063.1|109
1729213200000|2024-10-18 01:00:00|2069.5|2063.5|2067.1|2061.1|2070.3|2064.3|2066.8|2060.8|366
1729216800000|2024-10-18 02:00:00|2067.4|2061.4|2067.6|2061.6|2072.1|2066.1|2064.1|2058.1|490
1729220400000|2024-10-18 03:00:00|2067.4|2061.4|2067.4|2061.4|2074.8|2068.8|2066.9|2060.9|396
1729224000000|2024-10-18 04:00:00|2067.6|2061.6|2065.1|2059.1|2068.1|2062.1|2064.6|2058.6|59
1729227600000|2024-10-18 05:00:00|2065|2059|2079.6|2073.6|2080.6|2074.6|2064.6|2058.6|360
1729231200000|2024-10-18 06:00:00|2079.4|2073.4|2080.3|2074.3|2081.6|2075.6|2072.3|2066.3|584
1729234800000|2024-10-18 07:00:00|2080|2074|2074.8|2068.8|2081.8|2075.8|2072.8|2066.8|470
1729238400000|2024-10-18 08:00:00|2074.9|2068.9|2076.4|2070.4|2079.5|2073.5|2074.3|2068.3|289
1729242000000|2024-10-18 09:00:00|2076.8|2070.8|2078.3|2072.3|2080.4|2074.4|2076.4|2070.4|221
1729245600000|2024-10-18 10:00:00|2078.5|2072.5|2075.1|2069.1|2078.6|2072.6|2073.4|2067.4|228
1729249200000|2024-10-18 11:00:00|2075|2069|2080.5|2074.5|2082.4|2076.4|2072.5|2066.5|291
1729252800000|2024-10-18 12:00:00|2080.3|2074.3|2084.9|2078.9|2085.8|2079.8|2078.3|2072.3|327
1729256400000|2024-10-18 13:00:00|2084.8|2078.8|2072.3|2066.3|2084.8|2078.8|2072.3|2066.3|687
1729260000000|2024-10-18 14:00:00|2072|2066|2070.8|2064.8|2075.3|2069.3|2067.6|2061.6|546
1729263600000|2024-10-18 15:00:00|2070.5|2064.5|2075.3|2069.3|2080.8|2074.8|2068|2062|558
1729267200000|2024-10-18 16:00:00|2075.4|2069.4|2078.5|2067.3|2080.3|2070.8|2072.9|2065.3|95
1729270800000|2024-10-18 17:00:00|2078|2066.8|2081.3|2062.5|2081.3|2068|2075.3|2061|35
1729468800000|2024-10-21 00:00:00|2078.3|2067|2081.8|2070.5|2084|2072.8|2078.3|2067|68
1729472400000|2024-10-21 01:00:00|2082.3|2071|2081.5|2070.3|2087.5|2076.3|2080.5|2069.3|253
1729476000000|2024-10-21 02:00:00|2081|2069.8|2089|2077.8|2091|2079.8|2080.5|2069.3|160
1729479600000|2024-10-21 03:00:00|2088.5|2077.3|2089.5|2078.3|2091.5|2080.3|2088.3|2077|64
1729483200000|2024-10-21 04:00:00|2089.3|2078|2089.5|2078.3|2090.5|2079.3|2088.8|2077.5|35
1729486800000|2024-10-21 05:00:00|2090|2078.8|2084|2072.8|2091.8|2080.5|2083.8|2072.5|86
1729490400000|2024-10-21 06:00:00|2083.8|2072.5|2083|2077|2083.8|2077.6|2076.8|2067.8|236
1729494000000|2024-10-21 07:00:00|2083.1|2077.1|2077.1|2071.1|2086.3|2080.3|2075.9|2069.9|479
1729497600000|2024-10-21 08:00:00|2076.9|2070.9|2074.6|2068.6|2077.4|2071.4|2071.9|2065.9|265
1729501200000|2024-10-21 09:00:00|2074.4|2068.4|2071.4|2065.4|2076.1|2070.1|2070.6|2064.6|200
1729504800000|2024-10-21 10:00:00|2071.6|2065.6|2073.6|2067.6|2073.9|2067.9|2068.1|2062.1|135
1729508400000|2024-10-21 11:00:00|2073.9|2067.9|2077.9|2071.9|2079.4|2073.4|2071.1|2065.1|300
1729512000000|2024-10-21 12:00:00|2078.1|2072.1|2074.6|2068.6|2078.9|2072.9|2074.4|2068.4|276
1729515600000|2024-10-21 13:00:00|2074.4|2068.4|2077.6|2071.6|2079.1|2073.1|2074|2068|570
1729519200000|2024-10-21 14:00:00|2077.4|2071.4|2072.1|2066.1|2078.6|2072.6|2071.4|2065.4|480
1729522800000|2024-10-21 15:00:00|2071.9|2065.9|2059.4|2053.4|2072.9|2066.9|2058.4|2052.4|569
1729526400000|2024-10-21 16:00:00|2060.1|2054.1|2056.8|2050.8|2060.9|2054.9|2053.9|2047.9|121
1729530000000|2024-10-21 17:00:00|2056.4|2050.4|2060.3|2041.5|2061.3|2050.9|2054|2041.5|42
1729555200000|2024-10-22 00:00:00|2057.5|2051.5|2060.3|2054.3|2060.3|2054.3|2051.3|2045.3|154
1729558800000|2024-10-22 01:00:00|2060|2054|2064.1|2058.1|2064.9|2058.9|2056.1|2050.1|596
1729562400000|2024-10-22 02:00:00|2063.9|2057.9|2067.5|2061.5|2067.9|2061.9|2061.1|2055.1|448
1729566000000|2024-10-22 03:00:00|2067.6|2061.6|2069.6|2063.6|2069.8|2063.8|2066.9|2060.9|157
1729569600000|2024-10-22 04:00:00|2069.8|2063.8|2073.5|2067.5|2075.8|2069.8|2069.4|2063.4|32
1729573200000|2024-10-22 05:00:00|2073.6|2067.6|2067.5|2061.5|2074.4|2068.4|2064.6|2058.6|168
1729576800000|2024-10-22 06:00:00|2067.4|2061.4|2070.5|2064.5|2072.4|2066.4|2066.3|2060.3|305
1729580400000|2024-10-22 07:00:00|2070.4|2064.4|2075.1|2069.1|2077.6|2071.6|2067.5|2061.5|504
1729584000000|2024-10-22 08:00:00|2075.4|2069.4|2079.9|2073.9|2090|2084|2075.4|2069.4|432
1729587600000|2024-10-22 09:00:00|2079.6|2073.6|2080.1|2074.1|2082.1|2076.1|2078.6|2072.6|243
1729591200000|2024-10-22 10:00:00|2079.9|2073.9|2079.6|2073.6|2081.6|2075.6|2076.9|2070.9|199
1729594800000|2024-10-22 11:00:00|2079.4|2073.4|2080.6|2074.6|2085.4|2079.4|2077.6|2071.6|203
1729598400000|2024-10-22 12:00:00|2080.4|2074.4|2079.6|2073.6|2087.1|2081.1|2079.1|2073.1|310
1729602000000|2024-10-22 13:00:00|2079.4|2073.4|2065.1|2059.1|2084.6|2078.6|2064.1|2058.1|670
1729605600000|2024-10-22 14:00:00|2065.4|2059.4|2069.6|2063.6|2072.4|2066.4|2058.4|2052.4|730
1729609200000|2024-10-22 15:00:00|2069.4|2063.4|2071.9|2065.9|2076.6|2070.6|2066.6|2060.6|507
1729612800000|2024-10-22 16:00:00|2071.6|2065.6|2076|2070|2078.4|2072.4|2070.6|2064.6|98
1729616400000|2024-10-22 17:00:00|2075.9|2069.9|2086.5|2067.8|2086.5|2073.5|2075.9|2067|70
1729641600000|2024-10-23 00:00:00|2084.1|2078.1|2079.8|2073.8|2084.5|2078.5|2079.5|2073.5|79
1729645200000|2024-10-23 01:00:00|2079.6|2073.6|2075.6|2069.6|2084.3|2078.3|2074.6|2068.6|473
1729648800000|2024-10-23 02:00:00|2075.8|2069.8|2078.9|2072.9|2079.8|2073.8|2074|2068|378
1729652400000|2024-10-23 03:00:00|2079|2073|2083.3|2077.3|2083.8|2077.8|2079|2073|159
1729656000000|2024-10-23 04:00:00|2083|2077|2083.6|2077.6|2083.8|2077.8|2082.3|2076.3|39
1729659600000|2024-10-23 05:00:00|2083.5|2077.5|2083.5|2077.5|2086.4|2080.4|2082.4|2076.4|296
1729663200000|2024-10-23 06:00:00|2083.4|2077.4|2078|2072|2083.4|2077.4|2075.1|2069.1|289
1729666800000|2024-10-23 07:00:00|2077.8|2071.8|2063.4|2057.4|2077.8|2071.8|2061.9|2055.9|527
1729670400000|2024-10-23 08:00:00|2063.6|2057.6|2064.9|2058.9|2076.6|2070.6|2063.1|2057.1|452
1729674000000|2024-10-23 09:00:00|2064.6|2058.6|2064.4|2058.4|2068.6|2062.6|2063.4|2057.4|217
1729677600000|2024-10-23 10:00:00|2064.6|2058.6|2062.6|2056.6|2066.1|2060.1|2061.9|2055.9|144
1729681200000|2024-10-23 11:00:00|2062.9|2056.9|2057.6|2051.6|2064.9|2058.9|2057.6|2051.6|226
1729684800000|2024-10-23 12:00:00|2057.9|2051.9|2057.9|2051.9|2059.9|2053.9|2054.4|2048.4|331
1729688400000|2024-10-23 13:00:00|2057.6|2051.6|2061.6|2055.6|2062.9|2056.9|2055.9|2049.9|549
1729692000000|2024-10-23 14:00:00|2061.4|2055.4|2062.6|2056.6|2069.9|2063.9|2061.1|2055.1|534
1729695600000|2024-10-23 15:00:00|2062.4|2056.4|2067.4|2061.4|2068.1|2062.1|2058.9|2052.9|368
1729699200000|2024-10-23 16:00:00|2067.6|2061.6|2061.5|2055.5|2067.6|2061.6|2059.6|2053.6|77
1729702800000|2024-10-23 17:00:00|2061.6|2055.6|2064.5|2045.8|2064.5|2056.3|2058.3|2045.8|41
1729728000000|2024-10-24 00:00:00|2059.3|2053.3|2064|2058|2064|2058|2058.3|2052.3|49
1729731600000|2024-10-24 01:00:00|2063.5|2057.5|2058.9|2052.9|2063.5|2057.5|2058.9|2052.9|162
1729735200000|2024-10-24 02:00:00|2058.8|2052.8|2061.3|2055.3|2061.4|2055.4|2057.3|2051.3|216
1729738800000|2024-10-24 03:00:00|2061.4|2055.4|2063.3|2057.3|2063.3|2057.3|2057.6|2051.6|87
1729742400000|2024-10-24 04:00:00|2063|2057|2064.5|2058.5|2064.5|2058.5|2063|2057|10
1729746000000|2024-10-24 05:00:00|2064.3|2058.3|2064.6|2058.6|2067.5|2061.5|2059.8|2053.8|177
1729749600000|2024-10-24 06:00:00|2064.4|2058.4|2072.8|2066.8|2072.8|2066.8|2061.8|2055.8|218
1729753200000|2024-10-24 07:00:00|2072.5|2066.5|2078.9|2072.9|2081.1|2075.1|2071.5|2065.5|455
1729756800000|2024-10-24 08:00:00|2079.1|2073.1|2077.1|2071.1|2084.9|2078.9|2077.1|2071.1|354
1729760400000|2024-10-24 09:00:00|2076.6|2070.6|2073.9|2067.9|2076.8|2070.8|2067.6|2061.6|282
1729764000000|2024-10-24 10:00:00|2074.1|2068.1|2065.4|2059.4|2076.6|2070.6|2065.4|2059.4|206
1729767600000|2024-10-24 11:00:00|2065.6|2059.6|2072.1|2066.1|2076.6|2070.6|2065.6|2059.6|209
1729771200000|2024-10-24 12:00:00|2071.9|2065.9|2077.4|2071.4|2080.9|2074.9|2071.6|2065.6|213
1729774800000|2024-10-24 13:00:00|2077.3|2071.3|2074.9|2068.9|2079.4|2073.4|2070.1|2064.1|576
1729778400000|2024-10-24 14:00:00|2074.6|2068.6|2073.4|2067.4|2078.9|2072.9|2069.4|2063.4|389
1729782000000|2024-10-24 15:00:00|2073.1|2067.1|2073.6|2067.6|2078.9|2072.9|2070.4|2064.4|309
1729785600000|2024-10-24 16:00:00|2073.9|2067.9|2074|2068|2075.4|2069.4|2070|2064|92
1729789200000|2024-10-24 17:00:00|2074.4|2068.4|2082.5|2063.8|2082.5|2071.1|2071.8|2063.8|73
1729814400000|2024-10-25 00:00:00|2078.1|2072.1|2074.5|2068.5|2078.4|2072.4|2074.3|2068.3|56
1729818000000|2024-10-25 01:00:00|2075|2069|2074.3|2068.3|2077|2071|2073.9|2067.9|168
1729821600000|2024-10-25 02:00:00|2074.1|2068.1|2078.3|2072.3|2081.4|2075.4|2073.6|2067.6|178
1729825200000|2024-10-25 03:00:00|2078.1|2072.1|2068.6|2062.6|2078.1|2072.1|2068.4|2062.4|128
1729828800000|2024-10-25 04:00:00|2068.8|2062.8|2068.6|2062.6|2068.9|2062.9|2067.8|2061.8|44
1729832400000|2024-10-25 05:00:00|2068.9|2062.9|2067.9|2061.9|2071.3|2065.3|2067.3|2061.3|117
1729836000000|2024-10-25 06:00:00|2067.6|2061.6|2063.4|2057.4|2067.9|2061.9|2061.4|2055.4|226
1729839600000|2024-10-25 07:00:00|2063|2057|2059.5|2053.5|2063|2057|2054.9|2048.9|408
1729843200000|2024-10-25 08:00:00|2059.3|2053.3|2053.9|2047.9|2063.1|2057.1|2053.9|2047.9|344
1729846800000|2024-10-25 09:00:00|2053.8|2047.8|2061.4|2055.4|2063.1|2057.1|2053.6|2047.6|203
1729850400000|2024-10-25 10:00:00|2061.3|2055.3|2055|2049|2062.5|2056.5|2054|2048|266
1729854000000|2024-10-25 11:00:00|2054.9|2048.9|2054.3|2048.3|2056.8|2050.8|2050.5|2044.5|210
1729857600000|2024-10-25 12:00:00|2054.5|2048.5|2054.9|2048.9|2058.5|2052.5|2053.9|2047.9|240
1729861200000|2024-10-25 13:00:00|2055|2049|2053|2047|2058|2052|2051.9|2045.9|571
1729864800000|2024-10-25 14:00:00|2053.1|2047.1|2058|2052|2064.5|2058.5|2052.9|2046.9|501
1729868400000|2024-10-25 15:00:00|2057.8|2051.8|2048.5|2042.5|2063.5|2057.5|2046.9|2040.9|403
1729872000000|2024-10-25 16:00:00|2049|2043|2046.1|2040.1|2049.5|2043.5|2044.6|2038.6|176
1729875600000|2024-10-25 17:00:00|2046.9|2040.9|2052.8|2034|2053|2042.6|2045|2033.8|42
1730077200000|2024-10-28 01:00:00|2046.4|2040.4|2045.1|2039.1|2049.9|2043.9|2041.4|2035.4|285
1730080800000|2024-10-28 02:00:00|2045.4|2039.4|2043.6|2037.6|2046.9|2040.9|2042.6|2036.6|184
1730084400000|2024-10-28 03:00:00|2043.1|2037.1|2033.6|2027.6|2043.1|2037.1|2033.4|2027.4|135
1730088000000|2024-10-28 04:00:00|2033.4|2027.4|2030.9|2024.9|2033.4|2027.4|2030.1|2024.1|30
1730091600000|2024-10-28 05:00:00|2030.6|2024.6|2032.4|2026.4|2036|2028.1|2030.4|2023.8|83
1730095200000|2024-10-28 06:00:00|2032.1|2026.1|2042.5|2033.8|2042.5|2036.4|2031.4|2025.4|272
1730098800000|2024-10-28 07:00:00|2041.8|2033|2024.5|2018.5|2041.8|2035.4|2024.3|2018.3|280
1730102400000|2024-10-28 08:00:00|2024.3|2018.3|2025.3|2019.3|2027.9|2021.9|2023.1|2017.1|404
1730106000000|2024-10-28 09:00:00|2025|2019|2026.5|2020.5|2032.1|2026.1|2024.5|2018.5|337
1730109600000|2024-10-28 10:00:00|2026.3|2020.3|2028.5|2022.5|2030.3|2024.3|2025.8|2019.8|270
1730113200000|2024-10-28 11:00:00|2028.8|2022.8|2027.6|2021.6|2029.8|2023.8|2027.4|2021.4|109
1730116800000|2024-10-28 12:00:00|2027.4|2021.4|2026.1|2020.1|2029.4|2023.4|2025.1|2019.1|285
1730120400000|2024-10-28 13:00:00|2026.3|2020.3|2025.4|2019.4|2031.5|2025.5|2025.3|2019.3|488
1730124000000|2024-10-28 14:00:00|2025.5|2019.5|2033.8|2027.8|2033.9|2027.9|2025.1|2019.1|509
1730127600000|2024-10-28 15:00:00|2033.5|2027.5|2032|2026|2035|2029|2030|2024|244
1730131200000|2024-10-28 16:00:00|2032.1|2026.1|2033.9|2027.9|2035.6|2029.6|2027.8|2021.8|277
1730134800000|2024-10-28 17:00:00|2034|2028|2027.4|2021.4|2034.5|2028.5|2025.5|2019.5|80
1730138400000|2024-10-28 18:00:00|2027.6|2021.6|2037.5|2018.8|2037.5|2024.9|2027.6|2018.3|26
1730163600000|2024-10-29 01:00:00|2026.6|2020.6|2027.9|2021.9|2029.5|2023.5|2024.4|2018.4|352
1730167200000|2024-10-29 02:00:00|2027.6|2021.6|2025.5|2019.5|2030.4|2024.4|2025.5|2019.5|382
1730170800000|2024-10-29 03:00:00|2025.3|2019.3|2019.9|2013.9|2026|2020|2019.4|2013.4|152
1730174400000|2024-10-29 04:00:00|2019.8|2013.8|2021|2015|2021.4|2015.4|2018|2012|74
1730178000000|2024-10-29 05:00:00|2021.1|2015.1|2022.9|2016.9|2025.4|2019.4|2020|2014|187
1730181600000|2024-10-29 06:00:00|2023.1|2017.1|2018.6|2012.6|2023.3|2017.3|2018.6|2012.6|461
1730185200000|2024-10-29 07:00:00|2018.4|2012.4|2021.1|2015.1|2026|2020|2018|2012|182
1730188800000|2024-10-29 08:00:00|2020.9|2014.9|2016.6|2010.6|2025.6|2019.6|2014.1|2008.1|718
1730192400000|2024-10-29 09:00:00|2016.8|2010.8|2014.1|2008.1|2026.4|2020.4|2014.1|2008.1|683
1730196000000|2024-10-29 10:00:00|2014.3|2008.3|2013.5|2007.5|2017|2011|2011.9|2005.9|372
1730199600000|2024-10-29 11:00:00|2013.3|2007.3|2017.5|2011.5|2019.4|2013.4|2013.1|2007.1|388
1730203200000|2024-10-29 12:00:00|2017.3|2011.3|2008.9|2002.9|2017.3|2011.3|2008.3|2002.3|322
1730206800000|2024-10-29 13:00:00|2008.8|2002.8|2008.9|2002.9|2009.8|2003.8|2003.1|1997.1|660
1730210400000|2024-10-29 14:00:00|2008.8|2002.8|2002.3|1996.3|2009.8|2003.8|1999.3|1993.3|743
1730214000000|2024-10-29 15:00:00|2002.4|1996.4|2005.9|1999.9|2007.3|2001.3|1999.4|1993.4|428
1730217600000|2024-10-29 16:00:00|2006|2000|2005.9|1999.9|2017.6|2011.6|2005.1|1999.1|604
1730221200000|2024-10-29 17:00:00|2006.8|2000.8|2012.4|2006.4|2014.1|2008.1|2006.1|2000.1|131
1730224800000|2024-10-29 18:00:00|2012.6|2006.6|2017.5|1998.8|2018.5|2009.1|2012.1|1998.8|30
1730250000000|2024-10-30 01:00:00|2009.9|2003.9|2015.8|2009.8|2016.6|2010.6|2009.9|2003.9|218
1730253600000|2024-10-30 02:00:00|2015.5|2009.5|2013.4|2007.4|2016.6|2010.6|2010.6|2004.6|205
1730257200000|2024-10-30 03:00:00|2013.1|2007.1|2015|2009|2016.1|2010.1|2011.1|2005.1|163
1730260800000|2024-10-30 04:00:00|2014.9|2008.9|2017.6|2011.6|2017.8|2011.8|2014.5|2008.5|49
1730264400000|2024-10-30 05:00:00|2017.4|2011.4|2022.1|2016.1|2022.1|2016.1|2014.5|2008.5|155
1730268000000|2024-10-30 06:00:00|2022.5|2016.5|2023.8|2017.8|2026.4|2020.4|2022.1|2016.1|213
1730271600000|2024-10-30 07:00:00|2024|2018|2019.5|2013.5|2025.4|2019.4|2013.6|2007.6|175
1730275200000|2024-10-30 08:00:00|2019.4|2013.4|2022|2016|2026.1|2020.1|2016.6|2010.6|667
1730278800000|2024-10-30 09:00:00|2022.3|2016.3|2021.9|2015.9|2024.4|2018.4|2019.6|2013.6|495
1730282400000|2024-10-30 10:00:00|2021.6|2015.6|2023.1|2017.1|2026.3|2020.3|2021.1|2015.1|232
1730286000000|2024-10-30 11:00:00|2023.4|2017.4|2021|2015|2024.6|2018.6|2018.8|2012.8|212
1730289600000|2024-10-30 12:00:00|2021.1|2015.1|2023.9|2017.9|2026.3|2020.3|2019.6|2013.6|263
1730293200000|2024-10-30 13:00:00|2023.8|2017.8|2027.6|2021.6|2031.3|2025.3|2019.3|2013.3|529
1730296800000|2024-10-30 14:00:00|2027.8|2021.8|2027.6|2021.6|2032.5|2026.5|2025.6|2019.6|411
1730300400000|2024-10-30 15:00:00|2027.4|2021.4|2023.6|2017.6|2028.9|2022.9|2015.9|2009.9|440
1730304000000|2024-10-30 16:00:00|2023.9|2017.9|2006.8|2000.8|2024.3|2018.3|2006.3|2000.3|466
1730307600000|2024-10-30 17:00:00|2006.5|2000.5|2007.4|2001.4|2008.6|2002.6|2006.4|2000.4|71
1730311200000|2024-10-30 18:00:00|2007.3|2001.3|2014|1995.3|2014|2002.1|2006.8|1994.8|37
1730336400000|2024-10-31 01:00:00|2011.6|2005.6|2008.8|2002.8|2013.1|2007.1|2008.8|2002.8|228
1730340000000|2024-10-31 02:00:00|2009|2003|2005.1|1999.1|2010.3|2004.3|2005.1|1999.1|216
1730343600000|2024-10-31 03:00:00|2005.3|1999.3|2005.1|1999.1|2006.8|2000.8|2004.8|1998.8|136
1730347200000|2024-10-31 04:00:00|2005.3|1999.3|2005.3|1999.3|2006.4|2000.4|2004.5|1998.5|57
1730350800000|2024-10-31 05:00:00|2005.1|1999.1|2006.8|2000.8|2006.9|2000.9|2004.8|1998.8|139
1730354400000|2024-10-31 06:00:00|2007|2001|2003.8|1997.8|2011.8|2005.8|2003.6|1997.6|239
1730358000000|2024-10-31 07:00:00|2003.5|1997.5|2005.4|1999.4|2006.3|2000.3|2001.1|1995.1|167
1730361600000|2024-10-31 08:00:00|2005.1|1999.1|2014.4|2008.4|2014.6|2008.6|2002.9|1996.9|510
1730365200000|2024-10-31 09:00:00|2014.1|2008.1|2003.9|1997.9|2014.1|2008.1|2003.1|1997.1|383
1730368800000|2024-10-31 10:00:00|2003.6|1997.6|1999.4|1993.4|2004.1|1998.1|1996.4|1990.4|244
1730372400000|2024-10-31 11:00:00|1999.1|1993.1|2004.6|1998.6|2007.1|2001.1|1998.6|1992.6|209
1730376000000|2024-10-31 12:00:00|2004.9|1998.9|2020.6|2014.6|2023.4|2017.4|2004.9|1998.9|460
1730379600000|2024-10-31 13:00:00|2020.4|2014.4|2007.1|2001.1|2020.4|2014.4|2006.4|2000.4|556
1730383200000|2024-10-31 14:00:00|2006.9|2000.9|2003.9|1997.9|2007.4|2001.4|2003.9|1997.9|407
1730386800000|2024-10-31 15:00:00|2003.6|1997.6|2013.4|2007.4|2014|2008|2001.6|1995.6|363
1730390400000|2024-10-31 16:00:00|2013.1|2007.1|2026.1|2020.1|2026.4|2020.4|2011.9|2005.9|633
1730394000000|2024-10-31 17:00:00|2026.3|2020.3|2036.9|2030.9|2038|2032|2025|2019|127
1730397600000|2024-10-31 18:00:00|2037|2031|2046.3|2027.5|2046.3|2034.8|2036|2026.8|74
1730422800000|2024-11-01 01:00:00|2036.9|2030.9|2034.3|2028.3|2039.4|2033.4|2034|2028|502
1730426400000|2024-11-01 02:00:00|2034.4|2028.4|2041.5|2035.5|2042.3|2036.3|2031.6|2025.6|403
1730430000000|2024-11-01 03:00:00|2041.6|2035.6|2043.5|2037.5|2045|2039|2041|2035|249
1730433600000|2024-11-01 04:00:00|2043.8|2037.8|2044.3|2038.3|2044.3|2038.3|2042.9|2036.9|58
1730437200000|2024-11-01 05:00:00|2044.5|2038.5|2041.8|2035.8|2044.5|2038.5|2038.9|2032.9|101
1730440800000|2024-11-01 06:00:00|2042|2036|2049.3|2043.3|2051.5|2045.5|2041.5|2035.5|309
1730444400000|2024-11-01 07:00:00|2048.9|2042.9|2048.4|2042.4|2050.8|2044.8|2043.4|2037.4|190
1730448000000|2024-11-01 08:00:00|2048.1|2042.1|2062.9|2056.9|2071.3|2065.3|2047.1|2041.1|570
1730451600000|2024-11-01 09:00:00|2063.1|2057.1|2066.9|2060.9|2071.6|2065.6|2062.1|2056.1|382
1730455200000|2024-11-01 10:00:00|2066.6|2060.6|2065.9|2059.9|2071.1|2065.1|2062.6|2056.6|214
1730458800000|2024-11-01 11:00:00|2066.1|2060.1|2065.9|2059.9|2068.1|2062.1|2063.1|2057.1|209
1730462400000|2024-11-01 12:00:00|2065.6|2059.6|2067.6|2061.6|2072.9|2066.9|2064.1|2058.1|440
1730466000000|2024-11-01 13:00:00|2067.4|2061.4|2055.6|2049.6|2070.1|2064.1|2051.9|2045.9|768
1730469600000|2024-11-01 14:00:00|2056.1|2050.1|2046.6|2040.6|2058.9|2052.9|2041.8|2035.8|656
1730473200000|2024-11-01 15:00:00|2046.9|2040.9|2050.9|2044.9|2059.6|2053.6|2045.1|2039.1|441
1730476800000|2024-11-01 16:00:00|2050.6|2044.6|2058.3|2052.3|2060.3|2054.3|2047.6|2041.6|707
1730480400000|2024-11-01 17:00:00|2058.1|2052.1|2037.5|2031.5|2058.1|2052.1|2033.9|2027.9|183
1730484000000|2024-11-01 18:00:00|2037.3|2031.3|2047|2028.3|2047|2035.9|2035.4|2028|78
1730682000000|2024-11-04 01:00:00|2049.1|2043.1|2059.5|2053.5|2061.9|2055.9|2047.9|2041.9|382
1730685600000|2024-11-04 02:00:00|2059.6|2053.6|2058.6|2052.6|2060.8|2054.8|2056|2050|180
1730689200000|2024-11-04 03:00:00|2058.8|2052.8|2055.1|2049.1|2062.3|2056.3|2054.1|2048.1|266
1730692800000|2024-11-04 04:00:00|2054.9|2048.9|2064.3|2058.3|2064.3|2058.3|2053.1|2047.1|90
1730696400000|2024-11-04 05:00:00|2064|2058|2071.6|2065.6|2071.6|2065.6|2062.6|2056.6|98
1730700000000|2024-11-04 06:00:00|2071.8|2065.8|2065.6|2059.6|2073.8|2067.8|2065.6|2059.6|267
1730703600000|2024-11-04 07:00:00|2065.5|2059.5|2060|2054|2069|2063|2059.8|2053.8|222
1730707200000|2024-11-04 08:00:00|2060.1|2054.1|2050.1|2044.1|2061.8|2055.8|2048.6|2042.6|460
1730710800000|2024-11-04 09:00:00|2049.9|2043.9|2055.1|2049.1|2056.9|2050.9|2046.4|2040.4|286
1730714400000|2024-11-04 10:00:00|2055.4|2049.4|2053.1|2047.1|2055.4|2049.4|2049.4|2043.4|208
1730718000000|2024-11-04 11:00:00|2053.4|2047.4|2052.6|2046.6|2053.9|2047.9|2046.9|2040.9|226
1730721600000|2024-11-04 12:00:00|2052.4|2046.4|2048.1|2042.1|2052.4|2046.4|2045.9|2039.9|279
1730725200000|2024-11-04 13:00:00|2048.4|2042.4|2048.9|2042.9|2051.6|2045.6|2044.9|2038.9|351
1730728800000|2024-11-04 14:00:00|2048.6|2042.6|2052.1|2046.1|2054.1|2048.1|2046.9|2040.9|349
1730732400000|2024-11-04 15:00:00|2051.9|2045.9|2056.4|2050.4|2058.8|2052.8|2049.9|2043.9|223
1730736000000|2024-11-04 16:00:00|2056.6|2050.6|2038.4|2032.4|2057.4|2051.4|2033.5|2027.5|551
1730739600000|2024-11-04 17:00:00|2038.6|2032.6|2043.4|2037.4|2043.4|2037.4|2034.6|2028.6|98
1730743200000|2024-11-04 18:00:00|2043.1|2037.1|2047.8|2029|2047.8|2037.1|2038.9|2028.3|47
1730768400000|2024-11-05 01:00:00|2038.9|2032.9|2041.6|2035.6|2042|2036|2036.5|2030.5|229
1730772000000|2024-11-05 02:00:00|2041.4|2035.4|2040.3|2034.3|2043.3|2037.3|2038.6|2032.6|198
1730775600000|2024-11-05 03:00:00|2040.5|2034.5|2040.1|2034.1|2041.5|2035.5|2036.9|2030.9|130
1730779200000|2024-11-05 04:00:00|2039.9|2033.9|2044.3|2038.3|2045.9|2039.9|2039.8|2033.8|57
1730782800000|2024-11-05 05:00:00|2044.5|2038.5|2046.9|2040.9|2049.1|2043.1|2042|2036|188
1730786400000|2024-11-05 06:00:00|2046.6|2040.6|2042|2036|2046.6|2040.6|2039.5|2033.5|166
1730790000000|2024-11-05 07:00:00|2042.1|2036.1|2044.4|2038.4|2045.8|2039.8|2040|2034|119
1730793600000|2024-11-05 08:00:00|2043.9|2037.9|2043.9|2037.9|2045.6|2039.6|2039.1|2033.1|355
1730797200000|2024-11-05 09:00:00|2044.1|2038.1|2044.4|2038.4|2046.1|2040.1|2039.4|2033.4|240
1730800800000|2024-11-05 10:00:00|2044.1|2038.1|2046.6|2040.6|2050.1|2044.1|2042.6|2036.6|169
1730804400000|2024-11-05 11:00:00|2046.4|2040.4|2042.9|2036.9|2051.1|2045.1|2042.4|2036.4|255
1730808000000|2024-11-05 12:00:00|2042.6|2036.6|2042.9|2036.9|2047.4|2041.4|2040|2034|217
1730811600000|2024-11-05 13:00:00|2042.6|2036.6|2034.9|2028.9|2044.4|2038.4|2033.6|2027.6|466
1730815200000|2024-11-05 14:00:00|2034.6|2028.6|2039.1|2033.1|2041.6|2035.6|2033.9|2027.9|366
1730818800000|2024-11-05 15:00:00|2038.6|2032.6|2044.1|2038.1|2046.9|2040.9|2034.6|2028.6|409
1730822400000|2024-11-05 16:00:00|2044.4|2038.4|2028.4|2022.4|2046.6|2040.6|2025.9|2019.9|558
1730826000000|2024-11-05 17:00:00|2028.6|2022.6|2033.6|2027.6|2034.9|2028.9|2027.9|2021.9|185
1730829600000|2024-11-05 18:00:00|2033.9|2027.9|2038|2019.3|2038.5|2027.9|2031.8|2018.5|34
1730854800000|2024-11-06 01:00:00|2025.4|2019.4|2026.6|2020.6|2028.3|2022.3|2019.9|2013.9|391
1730858400000|2024-11-06 02:00:00|2026.8|2020.8|2020.1|2014.1|2028.4|2022.4|2020.1|2014.1|184
1730862000000|2024-11-06 03:00:00|2019.9|2013.9|2009.9|2003.9|2019.9|2013.9|2009.6|2003.6|131
1730865600000|2024-11-06 04:00:00|2010.1|2004.1|2010.9|2004.9|2013.1|2007.1|2009.6|2003.6|104
1730869200000|2024-11-06 05:00:00|2010.8|2004.8|2017.6|2011.6|2026.1|2020.1|2010.8|2004.8|369
1730872800000|2024-11-06 06:00:00|2017.9|2011.9|2011.1|2005.1|2020|2014|2009.1|2003.1|296
1730876400000|2024-11-06 07:00:00|2011.5|2005.5|2026.3|2020.3|2031.4|2025.4|2011.1|2005.1|372
1730880000000|2024-11-06 08:00:00|2026.4|2020.4|2040.1|2034.1|2040.1|2034.1|2017.8|2011.8|673
1730883600000|2024-11-06 09:00:00|2039.8|2033.8|2035.1|2029.1|2042.6|2036.6|2033.4|2027.4|504
1730887200000|2024-11-06 10:00:00|2034.9|2028.9|2034.6|2028.6|2039.4|2033.4|2034.1|2028.1|203
1730890800000|2024-11-06 11:00:00|2034.4|2028.4|2031.4|2025.4|2039.4|2033.4|2028.6|2022.6|358
1730894400000|2024-11-06 12:00:00|2031.1|2025.1|2023.6|2017.6|2035.4|2029.4|2018.9|2012.9|488
1730898000000|2024-11-06 13:00:00|2023.4|2017.4|2024.4|2018.4|2025.6|2019.6|2016.4|2010.4|743
1730901600000|2024-11-06 14:00:00|2024.1|2018.1|2025.6|2019.6|2032.1|2026.1|2018.6|2012.6|487
1730905200000|2024-11-06 15:00:00|2025.9|2019.9|2044.4|2038.4|2044.4|2038.4|2025.6|2019.6|614
1730908800000|2024-11-06 16:00:00|2044.6|2038.6|2049.1|2043.1|2052.6|2046.6|2043.4|2037.4|593
1730912400000|2024-11-06 17:00:00|2048.9|2042.9|2046.3|2040.3|2049.4|2043.4|2044.1|2038.1|90
1730916000000|2024-11-06 18:00:00|2046.4|2040.4|2056.3|2037.5|2056.3|2044|2045.5|2037|47
1730941200000|2024-11-07 01:00:00|2048.9|2042.9|2045.9|2039.9|2050.1|2044.1|2044.6|2038.6|564
1730944800000|2024-11-07 02:00:00|2045.6|2039.6|2051|2045|2052|2046|2045.6|2039.6|324
1730948400000|2024-11-07 03:00:00|2051.3|2045.3|2046.9|2040.9|2053.4|2047.4|2046.9|2040.9|209
1730952000000|2024-11-07 04:00:00|2047|2041|2045.1|2039.1|2047|2041|2042.3|2036.3|104
1730955600000|2024-11-07 05:00:00|2045.6|2039.6|2049.4|2043.4|2050.8|2044.8|2045.1|2039.1|208
1730959200000|2024-11-07 06:00:00|2049.3|2043.3|2049.9|2043.9|2050.4|2044.4|2045.6|2039.6|217
1730962800000|2024-11-07 07:00:00|2049.8|2043.8|2050.9|2044.9|2050.9|2044.9|2048.5|2042.5|174
1730966400000|2024-11-07 08:00:00|2050.6|2044.6|2055.6|2049.6|2057.9|2051.9|2048.6|2042.6|311
1730970000000|2024-11-07 09:00:00|2055.9|2049.9|2052.4|2046.4|2057.6|2051.6|2050.4|2044.4|399
1730973600000|2024-11-07 10:00:00|2052.6|2046.6|2050.6|2044.6|2053.9|2047.9|2045.4|2039.4|201
1730977200000|2024-11-07 11:00:00|2050.4|2044.4|2048.9|2042.9|2050.6|2044.6|2046.4|2040.4|230
1730980800000|2024-11-07 12:00:00|2049.1|2043.1|2051.1|2045.1|2053.9|2047.9|2046.9|2040.9|448
1730984400000|2024-11-07 13:00:00|2051.4|2045.4|2054.8|2048.8|2061.9|2055.9|2045.6|2039.6|882
1730988000000|2024-11-07 14:00:00|2055|2049|2056.3|2050.3|2058.6|2052.6|2050.6|2044.6|743
1730991600000|2024-11-07 15:00:00|2056.1|2050.1|2057.9|2051.9|2062.6|2056.6|2053.8|2047.8|469
1730995200000|2024-11-07 16:00:00|2057.8|2051.8|2042.9|2036.9|2057.8|2051.8|2036.4|2030.4|545
1730998800000|2024-11-07 17:00:00|2042.8|2036.8|2040.8|2034.8|2050.6|2044.6|2040.4|2034.4|129
1731002400000|2024-11-07 18:00:00|2041|2035|2049.8|2031|2049.8|2035.9|2038.5|2028|68
1731027600000|2024-11-08 01:00:00|2045.3|2039.3|2051.3|2045.3|2051.9|2045.9|2044.8|2038.8|548
1731031200000|2024-11-08 02:00:00|2051.1|2045.1|2052.4|2046.4|2055.5|2049.5|2048.9|2042.9|315
1731034800000|2024-11-08 03:00:00|2052.6|2046.6|2048.1|2042.1|2053|2047|2046|2040|248
1731038400000|2024-11-08 04:00:00|2048|2042|2050|2044|2052|2046|2047.6|2041.6|46
1731042000000|2024-11-08 05:00:00|2050.1|2044.1|2051.9|2045.9|2052.1|2046.1|2047.9|2041.9|158
1731045600000|2024-11-08 06:00:00|2051.6|2045.6|2048.5|2042.5|2052.1|2046.1|2044.6|2038.6|210
1731049200000|2024-11-08 07:00:00|2048.8|2042.8|2051.8|2045.8|2051.9|2045.9|2040.4|2034.4|223
1731052800000|2024-11-08 08:00:00|2051.5|2045.5|2046|2040|2052.5|2046.5|2034.8|2028.8|1269
1731056400000|2024-11-08 09:00:00|2045.9|2039.9|2043.3|2037.3|2047|2041|2040.9|2034.9|589
1731060000000|2024-11-08 10:00:00|2043|2037|2044.8|2038.8|2046.8|2040.8|2041|2035|632
1731063600000|2024-11-08 11:00:00|2045.3|2039.3|2043.8|2037.8|2047.3|2041.3|2042.3|2036.3|351
1731067200000|2024-11-08 12:00:00|2044|2038|2040|2034|2044|2038|2035|2029|395
1731070800000|2024-11-08 13:00:00|2040.3|2034.3|2037.3|2031.3|2044.4|2038.4|2036.5|2030.5|809
1731074400000|2024-11-08 14:00:00|2037.4|2031.4|2033.8|2027.8|2042.8|2036.8|2033.3|2027.3|624
1731078000000|2024-11-08 15:00:00|2033.9|2027.9|2032.5|2026.5|2035.3|2029.3|2029.1|2023.1|572
1731081600000|2024-11-08 16:00:00|2032.3|2026.3|2027.6|2021.6|2033.8|2027.8|2025.1|2019.1|494
1731085200000|2024-11-08 17:00:00|2028|2022|2026.9|2020.9|2029.5|2023.5|2025.9|2019.9|89
1731088800000|2024-11-08 18:00:00|2026.8|2020.8|2033.5|2014.8|2034.3|2021.8|2026.5|2014.8|39
1731286800000|2024-11-11 01:00:00|2031|2025|2031.6|2025.6|2036|2030|2029.1|2023.1|726
1731290400000|2024-11-11 02:00:00|2031.9|2025.9|2030.5|2024.5|2033.6|2027.6|2027|2021|577
1731294000000|2024-11-11 03:00:00|2030.8|2024.8|2030|2024|2033|2027|2029.3|2023.3|337
1731297600000|2024-11-11 04:00:00|2029.9|2023.9|2028.4|2022.4|2030.3|2024.3|2027.6|2021.6|64
1731301200000|2024-11-11 05:00:00|2028.6|2022.6|2030.4|2024.4|2032.6|2026.6|2028.6|2022.6|238
1731304800000|2024-11-11 06:00:00|2030.1|2024.1|2038.5|2032.5|2038.6|2032.6|2028.4|2022.4|261
1731308400000|2024-11-11 07:00:00|2038.4|2032.4|2030.5|2024.5|2038.4|2032.4|2029.6|2023.6|215
1731312000000|2024-11-11 08:00:00|2030.4|2024.4|2032|2026|2034.3|2028.3|2026.5|2020.5|565
1731315600000|2024-11-11 09:00:00|2032.1|2026.1|2034.5|2028.5|2041|2035|2030.1|2024.1|521
1731319200000|2024-11-11 10:00:00|2034.4|2028.4|2032.8|2026.8|2039.6|2033.6|2032.8|2026.8|270
1731322800000|2024-11-11 11:00:00|2032.6|2026.6|2033.9|2027.9|2037.5|2031.5|2031.8|2025.8|298
1731326400000|2024-11-11 12:00:00|2034|2028|2028.5|2022.5|2034.5|2028.5|2024.9|2018.9|383
1731330000000|2024-11-11 13:00:00|2028.8|2022.8|2026.3|2020.3|2030.6|2024.6|2023.6|2017.6|521
1731333600000|2024-11-11 14:00:00|2026.1|2020.1|2026.9|2020.9|2028.8|2022.8|2024.9|2018.9|493
1731337200000|2024-11-11 15:00:00|2026.6|2020.6|2021|2015|2028.5|2022.5|2020.8|2014.8|483
1731340800000|2024-11-11 16:00:00|2021.1|2015.1|2026.3|2020.3|2027.5|2021.5|2018.6|2012.6|447
1731344400000|2024-11-11 17:00:00|2026.1|2020.1|2025.5|2019.5|2029|2023|2023.8|2017.8|158
1731348000000|2024-11-11 18:00:00|2025.3|2019.3|2031.5|2012.8|2032.6|2020.5|2024.1|2012.5|58
1731373200000|2024-11-12 01:00:00|2030.9|2024.9|2030.9|2024.9|2033.4|2027.4|2028|2022|269
1731376800000|2024-11-12 02:00:00|2031.1|2025.1|2032.4|2026.4|2033.4|2027.4|2027.5|2021.5|233
1731380400000|2024-11-12 03:00:00|2032.6|2026.6|2031.9|2025.9|2033.3|2027.3|2030.5|2024.5|168
1731384000000|2024-11-12 04:00:00|2031.6|2025.6|2031.9|2025.9|2033.1|2027.1|2030.1|2024.1|51
1731387600000|2024-11-12 05:00:00|2031.6|2025.6|2028.4|2022.4|2032.1|2026.1|2028|2022|133
1731391200000|2024-11-12 06:00:00|2028.1|2022.1|2030.8|2024.8|2032.1|2026.1|2026.9|2020.9|200
1731394800000|2024-11-12 07:00:00|2031|2025|2025.3|2019.3|2032.3|2026.3|2024.8|2018.8|170
1731398400000|2024-11-12 08:00:00|2025.4|2019.4|2029.8|2023.8|2032|2026|2021.9|2015.9|486
1731402000000|2024-11-12 09:00:00|2029.5|2023.5|2027.1|2021.1|2031|2025|2025.9|2019.9|431
1731405600000|2024-11-12 10:00:00|2026.9|2020.9|2026.6|2020.6|2029.4|2023.4|2025.4|2019.4|296
1731409200000|2024-11-12 11:00:00|2026.9|2020.9|2025.9|2019.9|2028.4|2022.4|2023.9|2017.9|188
1731412800000|2024-11-12 12:00:00|2026.1|2020.1|2025.9|2019.9|2027.8|2021.8|2022.6|2016.6|232
1731416400000|2024-11-12 13:00:00|2026.1|2020.1|2036.6|2030.6|2038.6|2032.6|2025.8|2019.8|645
1731420000000|2024-11-12 14:00:00|2036.9|2030.9|2036.9|2030.9|2038.9|2032.9|2031.6|2025.6|481
1731423600000|2024-11-12 15:00:00|2037.1|2031.1|2034.4|2028.4|2039.9|2033.9|2033.9|2027.9|343
1731427200000|2024-11-12 16:00:00|2034.6|2028.6|2028.6|2022.6|2035.1|2029.1|2023.6|2017.6|459
1731430800000|2024-11-12 17:00:00|2029.4|2023.4|2030.4|2024.4|2031.1|2025.1|2028.1|2022.1|118
1731434400000|2024-11-12 18:00:00|2030.5|2024.5|2034.8|2016|2034.8|2026.5|2027.9|2015.8|48
1731459600000|2024-11-13 01:00:00|2027|2021|2036.3|2030.3|2040.1|2034.1|2025.4|2019.4|861
1731463200000|2024-11-13 02:00:00|2036|2030|2037.6|2031.6|2038.1|2032.1|2029.4|2023.4|297
1731466800000|2024-11-13 03:00:00|2037.5|2031.5|2038.1|2032.1|2040.6|2034.6|2036.3|2030.3|148
1731470400000|2024-11-13 04:00:00|2037.9|2031.9|2037.8|2031.8|2039.4|2033.4|2037.4|2031.4|14
1731474000000|2024-11-13 05:00:00|2037.5|2031.5|2035.3|2029.3|2038.5|2032.5|2034.4|2028.4|153
1731477600000|2024-11-13 06:00:00|2035|2029|2027.3|2021.3|2035|2029|2027.3|2021.3|261
1731481200000|2024-11-13 07:00:00|2027|2021|2023.1|2017.1|2028.4|2022.4|2021.6|2015.6|204
1731484800000|2024-11-13 08:00:00|2022.6|2016.6|2019.4|2013.4|2022.6|2016.6|2015.1|2009.1|241
1731488400000|2024-11-13 09:00:00|2019.6|2013.6|2014.6|2008.6|2019.6|2013.6|2014.1|2008.1|218
1731492000000|2024-11-13 10:00:00|2014.9|2008.9|2015.6|2009.6|2017.9|2011.9|2014.9|2008.9|116
1731495600000|2024-11-13 11:00:00|2015.4|2009.4|2016.4|2010.4|2017.9|2011.9|2013.9|2007.9|110
1731499200000|2024-11-13 12:00:00|2016.6|2010.6|2021.1|2015.1|2026.8|2019.6|2014.4|2008.4|279
1731502800000|2024-11-13 13:00:00|2020.9|2014.9|2020.6|2014.6|2025.1|2019.1|2014.6|2008.6|1075
1731506400000|2024-11-13 14:00:00|2020.4|2014.4|2012.1|2006.1|2021.9|2015.9|2011.9|2005.9|606
1731510000000|2024-11-13 15:00:00|2011.9|2005.9|2009.1|2003.1|2012.9|2006.9|2006.6|2000.6|509
1731513600000|2024-11-13 16:00:00|2008.9|2002.9|2011.6|2005.6|2014.9|2008.9|2007.1|2001.1|406
1731517200000|2024-11-13 17:00:00|2011.4|2005.4|2011.8|2005.8|2012.5|2006.5|2010.6|2004.6|73
1731520800000|2024-11-13 18:00:00|2011.6|2005.6|2019|2000.3|2019|2005.6|2009.1|1999.3|52
1731546000000|2024-11-14 01:00:00|2011.4|2005.4|2005.5|1999.5|2013.8|2007.8|2005.4|1999.4|330
1731549600000|2024-11-14 02:00:00|2005.8|1999.8|1989|1983|2006|2000|1987.9|1981.9|256
1731553200000|2024-11-14 03:00:00|1988.9|1982.9|1990|1984|1993.8|1987.8|1988.5|1982.5|404
1731556800000|2024-11-14 04:00:00|1989.9|1983.9|1989.8|1983.8|1990.3|1984.3|1988.9|1982.9|80
1731560400000|2024-11-14 05:00:00|1989.6|1983.6|1990.5|1984.5|1996.4|1990.4|1988.4|1982.4|324
1731564000000|2024-11-14 06:00:00|1990.3|1984.3|1990|1984|1993.3|1987.3|1989.4|1983.4|508
1731567600000|2024-11-14 07:00:00|1989.9|1983.9|1985.4|1979.4|1992.4|1986.4|1985.4|1979.4|269
1731571200000|2024-11-14 08:00:00|1984.6|1978.6|1980.4|1974.4|1988.1|1982.1|1973.9|1967.9|565
1731574800000|2024-11-14 09:00:00|1980.1|1974.1|1981.4|1975.4|1983.9|1977.9|1976.4|1970.4|406
1731578400000|2024-11-14 10:00:00|1981.6|1975.6|1974.4|1968.4|1981.6|1975.6|1971.6|1965.6|387
1731582000000|2024-11-14 11:00:00|1974.6|1968.6|1977.6|1971.6|1979.1|1973.1|1972.1|1966.1|300
1731585600000|2024-11-14 12:00:00|1977.9|1971.9|1975.6|1969.6|1980.6|1974.6|1971.9|1965.9|444
1731589200000|2024-11-14 13:00:00|1975.9|1969.9|1976.1|1970.1|1977.6|1971.6|1969.1|1963.1|725
1731592800000|2024-11-14 14:00:00|1975.9|1969.9|1970.6|1964.6|1976.9|1970.9|1968.6|1962.6|546
1731596400000|2024-11-14 15:00:00|1970.4|1964.4|1972.1|1966.1|1973.4|1967.4|1966.4|1960.4|517
1731600000000|2024-11-14 16:00:00|1972.4|1966.4|1963.1|1957.1|1972.9|1966.9|1961.4|1955.4|568
1731603600000|2024-11-14 17:00:00|1962.9|1956.9|1966.1|1960.1|1966.6|1960.6|1961.9|1955.9|90
1731607200000|2024-11-14 18:00:00|1966.4|1960.4|1972.3|1953.5|1972.3|1961.1|1964.4|1952.5|54
1731632400000|2024-11-15 01:00:00|1965.6|1959.6|1966.3|1960.3|1967.5|1961.5|1964.5|1958.5|260
1731636000000|2024-11-15 02:00:00|1966|1960|1972.8|1966.8|1972.8|1966.8|1966|1960|278
1731639600000|2024-11-15 03:00:00|1972.9|1966.9|1968.3|1962.3|1973.4|1967.4|1968.3|1962.3|142
1731643200000|2024-11-15 04:00:00|1968.1|1962.1|1972.1|1966.1|1972.6|1966.6|1968|1962|40
1731646800000|2024-11-15 05:00:00|1972.3|1966.3|1969.8|1963.8|1975.8|1969.8|1969.8|1963.8|113
1731650400000|2024-11-15 06:00:00|1969.6|1963.6|1969.5|1963.5|1971.1|1965.1|1967|1961|154
1731654000000|2024-11-15 07:00:00|1969.4|1963.4|1966.1|1960.1|1972.8|1966.8|1964.4|1958.4|280
1731657600000|2024-11-15 08:00:00|1964.5|1958.5|1975.1|1969.1|1975.1|1969.1|1961.6|1955.6|421
1731661200000|2024-11-15 09:00:00|1974.9|1968.9|1979.1|1973.1|1981.4|1975.4|1968.6|1962.6|426
1731664800000|2024-11-15 10:00:00|1978.6|1972.6|1985.9|1979.9|1994.4|1988.4|1975.6|1969.6|771
1731668400000|2024-11-15 11:00:00|1985.4|1979.4|1988.3|1982.3|2000.8|1990.8|1985.1|1979.1|284
1731672000000|2024-11-15 12:00:00|1988|1982|1973.4|1967.4|1988.3|1982.3|1971.4|1965.4|357
1731675600000|2024-11-15 13:00:00|1973.6|1967.6|1962.9|1956.9|1974.1|1968.1|1961.9|1955.9|571
1731679200000|2024-11-15 14:00:00|1962.4|1956.4|1978.4|1972.4|1979.4|1973.4|1961.6|1955.6|497
1731682800000|2024-11-15 15:00:00|1978.1|1972.1|1976.4|1970.4|1980.9|1974.9|1971.9|1965.9|424
1731686400000|2024-11-15 16:00:00|1976.6|1970.6|1961.8|1955.8|1976.6|1970.6|1957.6|1951.6|507
1731690000000|2024-11-15 17:00:00|1961.9|1955.9|1958.3|1952.3|1964.5|1958.5|1957.5|1951.5|64
1731693600000|2024-11-15 18:00:00|1957.3|1951.3|1961.5|1942.8|1961.8|1952.3|1955.3|1942.3|36
1731891600000|2024-11-18 01:00:00|1964|1958|1965.3|1959.3|1965.3|1959.3|1959|1953|296
1731895200000|2024-11-18 02:00:00|1965.5|1959.5|1973.5|1967.5|1973.5|1967.5|1963.5|1957.5|186
1731898800000|2024-11-18 03:00:00|1973|1967|1973.8|1967.8|1974|1968|1970.5|1964.5|129
1731902400000|2024-11-18 04:00:00|1973.5|1967.5|1974|1968|1976.3|1970.3|1973|1967|47
1731906000000|2024-11-18 05:00:00|1973.8|1967.8|1972.3|1966.3|1973.8|1967.8|1970.8|1964.8|152
1731909600000|2024-11-18 06:00:00|1972|1966|1975.3|1969.3|1976.5|1970.5|1971.5|1965.5|183
1731913200000|2024-11-18 07:00:00|1975|1969|1978.5|1972.5|1978.8|1972.8|1972|1966|188
1731916800000|2024-11-18 08:00:00|1978|1972|1976.5|1970.5|1989.5|1983.5|1972.5|1966.5|656
1731920400000|2024-11-18 09:00:00|1976.3|1970.3|1955.8|1949.8|1976.3|1970.3|1951.6|1945.6|674
1731924000000|2024-11-18 10:00:00|1956|1950|1958.8|1952.8|1960.8|1954.8|1954.8|1948.8|363
1731927600000|2024-11-18 11:00:00|1958.5|1952.5|1960|1954|1960.3|1954.3|1953.1|1947.1|267
1731931200000|2024-11-18 12:00:00|1959.9|1953.9|1962.3|1956.3|1965.5|1959.5|1956.8|1950.8|434
1731934800000|2024-11-18 13:00:00|1962.1|1956.1|1968.8|1962.8|1971.9|1965.9|1961.9|1955.9|785
1731938400000|2024-11-18 14:00:00|1968.9|1962.9|1971|1965|1973.5|1967.5|1967.1|1961.1|402
1731942000000|2024-11-18 15:00:00|1971.1|1965.1|1979.3|1973.3|1985.3|1979.3|1967.8|1961.8|547
1731945600000|2024-11-18 16:00:00|1979.4|1973.4|1992.6|1986.6|1995.6|1989.6|1978.3|1972.3|770
1731949200000|2024-11-18 17:00:00|1992.4|1986.4|1996.3|1990.3|1997|1990.5|1990.3|1984.3|129
1731952800000|2024-11-18 18:00:00|1996|1990|2005.5|1986.8|2005.5|1993.5|1995.5|1985.3|68
1731978000000|2024-11-19 01:00:00|1995.3|1989.3|1994.5|1988.5|1997.3|1991.3|1990.5|1984.5|403
1731981600000|2024-11-19 02:00:00|1995|1989|1997|1991|1998.8|1992.8|1993.5|1987.5|211
1731985200000|2024-11-19 03:00:00|1997.3|1991.3|2002.3|1996.3|2004|1998|1997.3|1991.3|153
1731988800000|2024-11-19 04:00:00|2002|1996|1996.8|1990.8|2003|1997|1996.5|1990.5|90
1731992400000|2024-11-19 05:00:00|1997|1991|1998.8|1992.8|2001.5|1995.5|1996.3|1990.3|112
1731996000000|2024-11-19 06:00:00|1998.3|1992.3|1998.5|1992.5|2001|1995|1996.3|1990.3|250
1731999600000|2024-11-19 07:00:00|1998.8|1992.8|1996.5|1990.5|1998.8|1992.8|1996.3|1990.3|124
1732003200000|2024-11-19 08:00:00|1996.8|1990.8|1995.4|1989.4|2003.1|1997.1|1994.6|1988.6|424
1732006800000|2024-11-19 09:00:00|1995.1|1989.1|1985|1979|1995.9|1989.9|1981.6|1975.6|802
1732010400000|2024-11-19 10:00:00|1984.9|1978.9|1983.5|1977.5|1986.5|1980.5|1981.1|1975.1|356
1732014000000|2024-11-19 11:00:00|1983.3|1977.3|1980.5|1974.5|1984.3|1978.3|1978.6|1972.6|266
1732017600000|2024-11-19 12:00:00|1980.8|1974.8|1988|1982|1988.8|1982.8|1979.1|1973.1|350
1732021200000|2024-11-19 13:00:00|1988.1|1982.1|2001.9|1995.9|2002.4|1996.4|1987.6|1981.6|597
1732024800000|2024-11-19 14:00:00|2001.6|1995.6|2009.8|2003.8|2015.8|2009.8|1998.1|1992.1|625
1732028400000|2024-11-19 15:00:00|2009.6|2003.6|2004.6|1998.6|2014|2008|2003.3|1997.3|533
1732032000000|2024-11-19 16:00:00|2004.5|1998.5|2005.5|1999.5|2009.5|2003.5|2001.5|1995.5|457
1732035600000|2024-11-19 17:00:00|2005.8|1999.8|2007.9|2001.9|2009|2003|2005.8|1999.8|80
1732039200000|2024-11-19 18:00:00|2007.6|2001.6|2014.3|1995.5|2014.3|2002.8|2006.4|1994.3|66
1732064400000|2024-11-20 01:00:00|2012.6|2006.6|2014.1|2008.1|2016.1|2010.1|2004.4|1998.4|274
1732068000000|2024-11-20 02:00:00|2014|2008|2018.5|2012.5|2020.4|2014.4|2014|2008|210
1732071600000|2024-11-20 03:00:00|2018.8|2012.8|2017.8|2011.8|2021.4|2015.4|2017.5|2011.5|139
1732075200000|2024-11-20 04:00:00|2017.9|2011.9|2019.1|2013.1|2019.9|2013.9|2017.9|2011.9|37
1732078800000|2024-11-20 05:00:00|2018.9|2012.9|2018.1|2012.1|2019.6|2013.6|2017.1|2011.1|125
1732082400000|2024-11-20 06:00:00|2018.4|2012.4|2024.3|2018.3|2026.4|2020.4|2017.9|2011.9|273
1732086000000|2024-11-20 07:00:00|2024|2018|2027.6|2021.6|2028.5|2022.5|2020.6|2014.6|164
1732089600000|2024-11-20 08:00:00|2027.8|2021.8|2028.3|2022.3|2034.4|2028.4|2026.3|2020.3|476
1732093200000|2024-11-20 09:00:00|2028.1|2022.1|2037.4|2031.4|2045.3|2039.3|2028|2022|482
1732096800000|2024-11-20 10:00:00|2037.5|2031.5|2035.3|2029.3|2037.8|2031.8|2030.5|2024.5|358
1732100400000|2024-11-20 11:00:00|2034.9|2028.9|2036.5|2030.5|2037.9|2031.9|2033.8|2027.8|247
1732104000000|2024-11-20 12:00:00|2036.8|2030.8|2042.9|2036.9|2042.9|2036.9|2036.5|2030.5|265
1732107600000|2024-11-20 13:00:00|2042.6|2036.6|2038.8|2032.8|2046.6|2040.6|2036.4|2030.4|660
1732111200000|2024-11-20 14:00:00|2038.9|2032.9|2034.5|2028.5|2040.1|2034.1|2031.5|2025.5|397
1732114800000|2024-11-20 15:00:00|2034.6|2028.6|2036.1|2030.1|2038.4|2032.4|2027.3|2021.3|425
1732118400000|2024-11-20 16:00:00|2036.4|2030.4|2025.4|2019.4|2037.4|2031.4|2020.5|2014.5|540
1732122000000|2024-11-20 17:00:00|2025|2019|2017.9|2011.9|2025.9|2019.9|2016.9|2010.9|102
1732125600000|2024-11-20 18:00:00|2018.9|2012.9|2024.8|2006|2024.8|2013.9|2015.8|2005.5|89
1732150800000|2024-11-21 01:00:00|2019.6|2013.6|2022.9|2016.9|2026.9|2020.9|2018.4|2012.4|298
1732154400000|2024-11-21 02:00:00|2023.1|2017.1|2020.4|2014.4|2024.3|2018.3|2020.1|2014.1|164
1732158000000|2024-11-21 03:00:00|2020.1|2014.1|2019|2013|2020.5|2014.5|2018.6|2012.6|111
1732161600000|2024-11-21 04:00:00|2018.9|2012.9|2014.4|2008.4|2019.1|2013.1|2014.4|2008.4|58
1732165200000|2024-11-21 05:00:00|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|1
1732168800000|2024-11-21 06:00:00|2014.1|2008.1|2015.1|2009.1|2016.3|2010.3|2007.8|2001.8|268
1732172400000|2024-11-21 07:00:00|2015.3|2009.3|2019.6|2013.6|2020.4|2014.4|2012|2006|220
1732176000000|2024-11-21 08:00:00|2019.4|2013.4|2001.4|1995.4|2020.3|2014.3|1997.4|1991.4|597
1732179600000|2024-11-21 09:00:00|2000.9|1994.9|1989.1|1983.1|2010.4|2004.4|1985.6|1979.6|617
1732183200000|2024-11-21 10:00:00|1988.9|1982.9|1994.1|1988.1|1996.4|1990.4|1987.6|1981.6|289
1732186800000|2024-11-21 11:00:00|1994.4|1988.4|1995.9|1989.9|1999.4|1993.4|1993.6|1987.6|194
1732190400000|2024-11-21 12:00:00|1996.1|1990.1|2002.9|1996.9|2007|2001|1996.1|1990.1|333
1732194000000|2024-11-21 13:00:00|2003.1|1997.1|2009.1|2003.1|2010.6|2004.6|2001.9|1995.9|512
1732197600000|2024-11-21 14:00:00|2008.9|2002.9|2010.1|2004.1|2014.9|2008.9|2008.1|2002.1|401
1732201200000|2024-11-21 15:00:00|2009.9|2003.9|2008.9|2002.9|2016.9|2010.9|2008.4|2002.4|342
1732204800000|2024-11-21 16:00:00|2009.1|2003.1|2002.4|1996.4|2010.4|2004.4|1996.6|1990.6|459
1732208400000|2024-11-21 17:00:00|2002.6|1996.6|2011.4|2005.4|2011.9|2005.9|2001.1|1995.1|126
1732212000000|2024-11-21 18:00:00|2011.1|2005.1|2012.5|1993.8|2012.5|2005.1|2004.3|1992.5|79
1732237200000|2024-11-22 01:00:00|2009.3|2003.3|2010.9|2004.9|2012.4|2006.4|2007.3|2001.3|254
1732240800000|2024-11-22 02:00:00|2011.1|2005.1|2017.1|2011.1|2018|2012|2011.1|2005.1|220
1732244400000|2024-11-22 03:00:00|2016.9|2010.9|2013.3|2007.3|2018.6|2012.6|2011.5|2005.5|159
1732248000000|2024-11-22 04:00:00|2013.4|2007.4|2013|2007|2014.3|2008.3|2011.1|2005.1|80
1732251600000|2024-11-22 05:00:00|2012.9|2006.9|2012.8|2006.8|2014.9|2008.9|2010.3|2004.3|260
1732255200000|2024-11-22 06:00:00|2012.9|2006.9|2016.8|2010.8|2018.1|2012.1|2012.9|2006.9|161
1732258800000|2024-11-22 07:00:00|2016.9|2010.9|2013.4|2007.4|2016.9|2010.9|2012.4|2006.4|188
1732262400000|2024-11-22 08:00:00|2013.6|2007.6|2022.6|2016.6|2030.4|2024.4|2013.1|2007.1|573
1732266000000|2024-11-22 09:00:00|2022.9|2016.9|2019.9|2013.9|2036.4|2030.4|2017.6|2011.6|708
1732269600000|2024-11-22 10:00:00|2019.6|2013.6|2022.9|2016.9|2024.6|2018.6|2011.3|2005.3|547
1732273200000|2024-11-22 11:00:00|2022.6|2016.6|2017.9|2011.9|2023.4|2017.4|2015.1|2009.1|289
1732276800000|2024-11-22 12:00:00|2018.1|2012.1|2016.1|2010.1|2021.4|2015.4|2012.4|2006.4|253
1732280400000|2024-11-22 13:00:00|2016.4|2010.4|2024.9|2018.9|2026.1|2020.1|2015.6|2009.6|298
1732284000000|2024-11-22 14:00:00|2024.6|2018.6|2027.9|2021.9|2028.1|2022.1|2022.1|2016.1|286
1732287600000|2024-11-22 15:00:00|2028.1|2022.1|2028.6|2022.6|2032.4|2026.4|2027.4|2021.4|301
1732291200000|2024-11-22 16:00:00|2028.4|2022.4|2025|2019|2029.9|2023.9|2019.4|2013.4|381
1732294800000|2024-11-22 17:00:00|2025.1|2019.1|2026.4|2020.4|2027.4|2021.4|2023.4|2017.4|74
1732298400000|2024-11-22 18:00:00|2026.6|2020.6|2028.8|2010|2030.5|2024.4|2024|2010|51
1732496400000|2024-11-25 01:00:00|2032.6|2026.6|2033.5|2027.5|2038|2032|2031.1|2025.1|537
1732500000000|2024-11-25 02:00:00|2033.8|2027.8|2041.6|2035.6|2041.6|2035.6|2033.8|2027.8|231
1732503600000|2024-11-25 03:00:00|2041.8|2035.8|2039.9|2033.9|2042|2036|2036.4|2030.4|140
1732507200000|2024-11-25 04:00:00|2039.6|2033.6|2040.6|2034.6|2040.9|2034.9|2039.4|2033.4|36
1732510800000|2024-11-25 05:00:00|2040.5|2034.5|2041.5|2035.5|2041.6|2035.6|2039.1|2033.1|74
1732514400000|2024-11-25 06:00:00|2041.4|2035.4|2040.1|2034.1|2042.3|2036.3|2039.5|2033.5|244
1732518000000|2024-11-25 07:00:00|2040.3|2034.3|2033.4|2027.4|2040.5|2034.5|2033.4|2027.4|278
1732521600000|2024-11-25 08:00:00|2033.6|2027.6|2042.1|2036.1|2043.6|2037.6|2033.6|2027.6|427
1732525200000|2024-11-25 09:00:00|2042.4|2036.4|2038.9|2032.9|2044.6|2038.6|2037.4|2031.4|435
1732528800000|2024-11-25 10:00:00|2038.6|2032.6|2038.4|2032.4|2039.6|2033.6|2033.9|2027.9|264
1732532400000|2024-11-25 11:00:00|2038.6|2032.6|2043.6|2037.6|2045.1|2039.1|2038.6|2032.6|159
1732536000000|2024-11-25 12:00:00|2043.4|2037.4|2044.4|2038.4|2047.6|2041.6|2041.6|2035.6|221
1732539600000|2024-11-25 13:00:00|2044.9|2038.9|2048.4|2042.4|2050.6|2044.6|2044.1|2038.1|362
1732543200000|2024-11-25 14:00:00|2048.1|2042.1|2047.4|2041.4|2050.9|2044.9|2043.6|2037.6|330
1732546800000|2024-11-25 15:00:00|2047.1|2041.1|2037.1|2031.1|2047.1|2041.1|2036.4|2030.4|384
1732550400000|2024-11-25 16:00:00|2036.9|2030.9|2033.4|2027.4|2041.9|2035.9|2028|2022|480
1732554000000|2024-11-25 17:00:00|2033.9|2027.9|2025.9|2019.9|2034.4|2028.4|2023.1|2017.1|132
1732557600000|2024-11-25 18:00:00|2025.8|2019.8|2033.5|2014.8|2033.8|2020.9|2024.5|2014|65
1732582800000|2024-11-26 01:00:00|2017.1|2011.1|2015.9|2009.9|2020.6|2014.6|2014.1|2008.1|440
1732586400000|2024-11-26 02:00:00|2015.8|2009.8|2021.3|2015.3|2022|2016|2015.5|2009.5|231
1732590000000|2024-11-26 03:00:00|2021.4|2015.4|2024.5|2018.5|2026.5|2020.5|2021.4|2015.4|197
1732593600000|2024-11-26 04:00:00|2024.3|2018.3|2020.4|2014.4|2024.5|2018.5|2020.4|2014.4|67
1732597200000|2024-11-26 05:00:00|2020.1|2014.1|2022|2016|2025|2019|2018.4|2012.4|165
1732600800000|2024-11-26 06:00:00|2021.9|2015.9|2019|2013|2022.5|2016.5|2016.3|2010.3|344
1732604400000|2024-11-26 07:00:00|2018.8|2012.8|2019.9|2013.9|2020.9|2014.9|2011.1|2005.1|206
1732608000000|2024-11-26 08:00:00|2019.8|2013.8|2010.6|2004.6|2019.8|2013.8|2008.4|2002.4|395
1732611600000|2024-11-26 09:00:00|2009.9|2003.9|2018.1|2012.1|2018.1|2012.1|2009.9|2003.9|385
1732615200000|2024-11-26 10:00:00|2018.4|2012.4|2023.9|2017.9|2024.9|2018.9|2015.6|2009.6|262
1732618800000|2024-11-26 11:00:00|2023.6|2017.6|2024.4|2018.4|2025.9|2019.9|2020.6|2014.6|210
1732622400000|2024-11-26 12:00:00|2024.6|2018.6|2034.4|2028.4|2038.3|2032.3|2023.1|2017.1|319
1732626000000|2024-11-26 13:00:00|2034.6|2028.6|2033.4|2027.4|2038.5|2032.5|2029.4|2023.4|455
1732629600000|2024-11-26 14:00:00|2033.1|2027.1|2037.1|2031.1|2038.4|2032.4|2030.4|2024.4|454
1732633200000|2024-11-26 15:00:00|2037.4|2031.4|2030.4|2024.4|2037.4|2031.4|2027.6|2021.6|323
1732636800000|2024-11-26 16:00:00|2030.6|2024.6|2022.5|2016.5|2030.6|2024.6|2021.5|2015.5|436
1732640400000|2024-11-26 17:00:00|2022.8|2016.8|2020.3|2014.3|2024.6|2018.6|2017.9|2011.9|77
1732644000000|2024-11-26 18:00:00|2019.9|2013.9|2024|2005.3|2026|2014.9|2016|2004.5|76
1732669200000|2024-11-27 01:00:00|2024.4|2018.4|2031.4|2025.4|2033.5|2027.5|2023.8|2017.8|357
1732672800000|2024-11-27 02:00:00|2031.3|2025.3|2033.5|2027.5|2035.3|2029.3|2025.1|2019.1|365
1732676400000|2024-11-27 03:00:00|2033.3|2027.3|2035|2029|2035.8|2029.8|2032.3|2026.3|174
1732680000000|2024-11-27 04:00:00|2034.9|2028.9|2034.8|2028.8|2036|2030|2034.5|2028.5|49
1732683600000|2024-11-27 05:00:00|2035|2029|2033|2027|2037.5|2031.5|2032.5|2026.5|136
1732687200000|2024-11-27 06:00:00|2033.3|2027.3|2037|2031|2038|2032|2032.6|2026.6|198
1732690800000|2024-11-27 07:00:00|2037.3|2031.3|2034.9|2028.9|2039.8|2033.8|2030.1|2024.1|248
1732694400000|2024-11-27 08:00:00|2034.4|2028.4|2042.6|2036.6|2042.9|2036.9|2033.1|2027.1|415
1732698000000|2024-11-27 09:00:00|2042.9|2036.9|2040.1|2034.1|2045.4|2039.4|2034.6|2028.6|454
1732701600000|2024-11-27 10:00:00|2040.4|2034.4|2042.6|2036.6|2042.6|2036.6|2039.4|2033.4|211
1732705200000|2024-11-27 11:00:00|2042.4|2036.4|2044.6|2038.6|2045.6|2039.6|2037.6|2031.6|222
1732708800000|2024-11-27 12:00:00|2044.9|2038.9|2042.4|2036.4|2046.4|2040.4|2041.4|2035.4|170
1732712400000|2024-11-27 13:00:00|2042.1|2036.1|2050.4|2044.4|2050.4|2044.4|2040.6|2034.6|477
1732716000000|2024-11-27 14:00:00|2050.1|2044.1|2056.9|2050.9|2057.9|2051.9|2048.9|2042.9|414
1732719600000|2024-11-27 15:00:00|2056.6|2050.6|2056.4|2050.4|2059.6|2053.6|2053.6|2047.6|399
1732723200000|2024-11-27 16:00:00|2056.6|2050.6|2059.9|2053.9|2062.4|2056.4|2055.9|2049.9|319
1732726800000|2024-11-27 17:00:00|2059.6|2053.6|2060.6|2054.6|2061.1|2055.1|2055.6|2049.6|104
1732730400000|2024-11-27 18:00:00|2060.4|2054.4|2069|2050.3|2069|2055.9|2059.4|2049.3|25
1732755600000|2024-11-28 01:00:00|2061|2055|2067.4|2061.4|2067.4|2061.4|2060.6|2054.6|264
1732759200000|2024-11-28 02:00:00|2067.3|2061.3|2069.3|2063.3|2069.3|2063.3|2065.3|2059.3|266
1732762800000|2024-11-28 03:00:00|2069.1|2063.1|2067.3|2061.3|2069.1|2063.1|2063|2057|364
1732766400000|2024-11-28 04:00:00|2066.3|2060.3|2067.9|2061.9|2068.5|2062.5|2064.6|2058.6|87
1732770000000|2024-11-28 05:00:00|2068.1|2062.1|2066.8|2060.8|2068.1|2062.1|2064|2058|256
1732773600000|2024-11-28 06:00:00|2066.6|2060.6|2054|2048|2067|2061|2052.8|2046.8|335
1732777200000|2024-11-28 07:00:00|2053.8|2047.8|2051.6|2045.6|2057.1|2051.1|2050.3|2044.3|163
1732780800000|2024-11-28 08:00:00|2051.9|2045.9|2047.9|2041.9|2052.9|2046.9|2040.5|2034.5|391
1732784400000|2024-11-28 09:00:00|2047.6|2041.6|2056.6|2050.6|2057.4|2051.4|2046.6|2040.6|436
1732788000000|2024-11-28 10:00:00|2056.9|2050.9|2064.6|2058.6|2069.9|2063.9|2056.1|2050.1|312
1732791600000|2024-11-28 11:00:00|2064.9|2058.9|2063.9|2057.9|2066.4|2060.4|2061.9|2055.9|180
1732795200000|2024-11-28 12:00:00|2064.1|2058.1|2064.1|2058.1|2066.1|2060.1|2060.1|2054.1|251
1732798800000|2024-11-28 13:00:00|2063.9|2057.9|2065.1|2059.1|2068.9|2062.9|2062.6|2056.6|328
1732802400000|2024-11-28 14:00:00|2065.4|2059.4|2066.1|2060.1|2068.1|2062.1|2062.6|2056.6|241
1732806000000|2024-11-28 15:00:00|2065.9|2059.9|2068.4|2062.4|2070.6|2064.6|2065.9|2059.9|254
1732809600000|2024-11-28 16:00:00|2068.1|2062.1|2055.9|2049.9|2070.3|2064.3|2055.4|2049.4|272
1732813200000|2024-11-28 17:00:00|2055.6|2049.6|2052.1|2046.1|2058.1|2052.1|2051.4|2045.4|57
1732816800000|2024-11-28 18:00:00|2052.3|2046.3|2057.3|2038.5|2058|2047.6|2050.5|2038.5|33
1732842000000|2024-11-29 01:00:00|2063.1|2057.1|2069.1|2063.1|2069.6|2063.6|2060.1|2054.1|312
1732845600000|2024-11-29 02:00:00|2069.3|2063.3|2077.1|2071.1|2078.4|2072.4|2066.9|2060.9|195
1732849200000|2024-11-29 03:00:00|2077.3|2071.3|2078.5|2072.5|2078.5|2072.5|2076.6|2070.6|87
1732852800000|2024-11-29 04:00:00|2078.6|2072.6|2079.4|2073.4|2079.6|2073.6|2078.5|2072.5|65
1732856400000|2024-11-29 05:00:00|2079.6|2073.6|2077|2071|2079.6|2073.6|2077|2071|168
1732860000000|2024-11-29 06:00:00|2077.5|2071.5|2080.3|2074.3|2080.6|2074.6|2077|2071|267
1732863600000|2024-11-29 07:00:00|2079.9|2073.9|2081.1|2075.1|2081.1|2075.1|2076.1|2070.1|167
1732867200000|2024-11-29 08:00:00|2080.9|2074.9|2080.4|2074.4|2081.6|2075.6|2078.1|2072.1|207
1732870800000|2024-11-29 09:00:00|2080.1|2074.1|2079.4|2073.4|2081.6|2075.6|2077.1|2071.1|216
1732874400000|2024-11-29 10:00:00|2079.6|2073.6|2078.9|2072.9|2080.1|2074.1|2077.3|2071.3|163
1732878000000|2024-11-29 11:00:00|2078.6|2072.6|2074|2068|2079.4|2073.4|2074|2068|153
1732881600000|2024-11-29 12:00:00|2074.3|2068.3|2072.9|2066.9|2077.4|2071.4|2068.9|2062.9|305
1732885200000|2024-11-29 13:00:00|2072.6|2066.6|2062.1|2056.1|2075.4|2069.4|2059.1|2053.1|666
1732888800000|2024-11-29 14:00:00|2061.9|2055.9|2064.9|2058.9|2066.1|2060.1|2056.6|2050.6|565
1732892400000|2024-11-29 15:00:00|2065.1|2059.1|2066.1|2060.1|2069.9|2063.9|2062.6|2056.6|381
1732896000000|2024-11-29 16:00:00|2066.4|2060.4|2078.4|2072.4|2078.6|2072.6|2056.1|2050.1|531
1732899600000|2024-11-29 17:00:00|2078.1|2072.1|2081.5|2075.5|2081.5|2075.5|2076.1|2070.1|87
1732903200000|2024-11-29 18:00:00|2081.1|2075.1|2090.5|2071.8|2090.5|2077.4|2079.3|2068.8|65
1733101200000|2024-12-02 01:00:00|2078.8|2072.8|2077.9|2071.9|2082.1|2076.1|2071.3|2065.3|580
1733104800000|2024-12-02 02:00:00|2078|2072|2081.3|2075.3|2081.3|2075.3|2073.5|2067.5|415
1733108400000|2024-12-02 03:00:00|2081|2075|2080.9|2074.9|2081.5|2075.5|2078.8|2072.8|388
1733112000000|2024-12-02 04:00:00|2080.6|2074.6|2081|2075|2081.9|2075.9|2080.5|2074.5|35
1733115600000|2024-12-02 05:00:00|2080.8|2074.8|2073.3|2067.3|2081.3|2075.3|2073.3|2067.3|217
1733119200000|2024-12-02 06:00:00|2073.5|2067.5|2075.8|2069.8|2078.1|2072.1|2072.5|2066.5|487
1733122800000|2024-12-02 07:00:00|2076|2070|2071.4|2065.4|2077|2071|2071.1|2065.1|206
1733126400000|2024-12-02 08:00:00|2071|2065|2067.9|2061.9|2071.3|2065.3|2059.4|2053.4|529
1733130000000|2024-12-02 09:00:00|2068.1|2062.1|2071.4|2065.4|2074.1|2068.1|2067.6|2061.6|374
1733133600000|2024-12-02 10:00:00|2071.1|2065.1|2069.1|2063.1|2072.9|2066.9|2069.1|2063.1|257
1733137200000|2024-12-02 11:00:00|2068.9|2062.9|2066.9|2060.9|2072.1|2066.1|2065.4|2059.4|182
1733140800000|2024-12-02 12:00:00|2066.6|2060.6|2071.1|2065.1|2074.8|2068.8|2065.1|2059.1|336
1733144400000|2024-12-02 13:00:00|2071.4|2065.4|2072.9|2066.9|2075.1|2069.1|2067.1|2061.1|538
1733148000000|2024-12-02 14:00:00|2073.1|2067.1|2071.6|2065.6|2075.1|2069.1|2070.4|2064.4|412
1733151600000|2024-12-02 15:00:00|2071.4|2065.4|2076.1|2070.1|2076.6|2070.6|2068.1|2062.1|550
1733155200000|2024-12-02 16:00:00|2075.9|2069.9|2079.4|2073.4|2081.9|2075.9|2073.6|2067.6|496
1733158800000|2024-12-02 17:00:00|2079.1|2073.1|2075.5|2069.5|2079.6|2073.6|2074.1|2068.1|139
1733162400000|2024-12-02 18:00:00|2076.5|2070.5|2081.8|2063|2082|2070.6|2074.8|2063|52
1733187600000|2024-12-03 01:00:00|2078.1|2072.1|2064.3|2058.3|2078.1|2072.1|2064.3|2058.3|420
1733191200000|2024-12-03 02:00:00|2064|2058|2060.8|2054.8|2064.9|2058.9|2060.5|2054.5|324
1733194800000|2024-12-03 03:00:00|2060.5|2054.5|2061.5|2055.5|2064.4|2058.4|2060.3|2054.3|266
1733198400000|2024-12-03 04:00:00|2061.6|2055.6|2061.4|2055.4|2063.5|2057.5|2061.1|2055.1|71
1733202000000|2024-12-03 05:00:00|2061.6|2055.6|2061.3|2055.3|2063.5|2057.5|2060.4|2054.4|216
1733205600000|2024-12-03 06:00:00|2061.1|2055.1|2062.8|2056.8|2069.6|2063.6|2061.1|2055.1|313
1733209200000|2024-12-03 07:00:00|2063|2057|2072.6|2066.6|2075.3|2069.3|2063|2057|328
1733212800000|2024-12-03 08:00:00|2072.9|2066.9|2071.9|2065.9|2075.6|2069.6|2068.4|2062.4|384
1733216400000|2024-12-03 09:00:00|2072.1|2066.1|2065.6|2059.6|2074.1|2068.1|2064.6|2058.6|307
1733220000000|2024-12-03 10:00:00|2065.9|2059.9|2062.6|2056.6|2068.4|2062.4|2062.4|2056.4|210
1733223600000|2024-12-03 11:00:00|2062.9|2056.9|2061.6|2055.6|2064.1|2058.1|2061.6|2055.6|170
1733227200000|2024-12-03 12:00:00|2061.9|2055.9|2063.6|2057.6|2066.9|2060.9|2058.6|2052.6|341
1733230800000|2024-12-03 13:00:00|2063.4|2057.4|2066.9|2060.9|2068.6|2062.6|2057.8|2051.8|555
1733234400000|2024-12-03 14:00:00|2067.4|2061.4|2065.9|2059.9|2069.6|2063.6|2064.4|2058.4|428
1733238000000|2024-12-03 15:00:00|2064.9|2058.9|2070.1|2064.1|2070.4|2064.4|2058.6|2052.6|410
1733241600000|2024-12-03 16:00:00|2070.4|2064.4|2085.1|2079.1|2085.1|2079.1|2070.4|2064.4|554
1733245200000|2024-12-03 17:00:00|2084.1|2078.1|2085.8|2079.8|2085.8|2079.8|2081.6|2075.6|91
1733248800000|2024-12-03 18:00:00|2085.6|2079.6|2092.8|2074|2092.8|2079.6|2084|2072.3|45
1733274000000|2024-12-04 01:00:00|2078.4|2072.4|2082.5|2076.5|2082.5|2076.5|2072.5|2066.5|677
1733277600000|2024-12-04 02:00:00|2082.8|2076.8|2080.5|2074.5|2085|2079|2078.1|2072.1|496
1733281200000|2024-12-04 03:00:00|2080.6|2074.6|2077.8|2071.8|2080.9|2074.9|2076.1|2070.1|255
1733284800000|2024-12-04 04:00:00|2078|2072|2079.3|2073.3|2080|2074|2077.3|2071.3|81
1733288400000|2024-12-04 05:00:00|2079|2073|2082.1|2076.1|2083.8|2077.8|2077.5|2071.5|318
1733292000000|2024-12-04 06:00:00|2082.6|2076.6|2084|2078|2085|2079|2080.5|2074.5|541
1733295600000|2024-12-04 07:00:00|2083.9|2077.9|2080.1|2074.1|2084.1|2078.1|2079.8|2073.8|133
1733299200000|2024-12-04 08:00:00|2079.9|2073.9|2077.9|2071.9|2082.6|2076.6|2075.4|2069.4|403
1733302800000|2024-12-04 09:00:00|2077.6|2071.6|2079.4|2073.4|2088.9|2082.9|2076.6|2070.6|431
1733306400000|2024-12-04 10:00:00|2079.6|2073.6|2074.9|2068.9|2080.1|2074.1|2074.1|2068.1|199
1733310000000|2024-12-04 11:00:00|2075.1|2069.1|2074.6|2068.6|2078.9|2072.9|2067.6|2061.6|286
1733313600000|2024-12-04 12:00:00|2074.4|2068.4|2080.4|2074.4|2084.4|2078.4|2074.1|2068.1|309
1733317200000|2024-12-04 13:00:00|2080.6|2074.6|2077.9|2071.9|2082.9|2076.9|2076.1|2070.1|539
1733320800000|2024-12-04 14:00:00|2078.1|2072.1|2084.6|2078.6|2085.9|2079.9|2077.1|2071.1|404
1733324400000|2024-12-04 15:00:00|2084.9|2078.9|2087.6|2081.6|2087.9|2081.9|2083.4|2077.4|461
1733328000000|2024-12-04 16:00:00|2087.9|2081.9|2089.1|2083.1|2090.1|2084.1|2083.9|2077.9|435
1733331600000|2024-12-04 17:00:00|2089.4|2083.4|2089.6|2083.6|2090.4|2084.4|2084.9|2078.9|81
1733335200000|2024-12-04 18:00:00|2088.6|2082.6|2095.3|2076.5|2095.5|2083.8|2088.5|2076.5|30
1733360400000|2024-12-05 01:00:00|2089.9|2083.9|2088.8|2082.8|2090.8|2084.8|2087.5|2081.5|237
1733364000000|2024-12-05 02:00:00|2088.5|2082.5|2089.5|2083.5|2089.5|2083.5|2084.8|2078.8|396
1733367600000|2024-12-05 03:00:00|2089.8|2083.8|2089.5|2083.5|2090.8|2084.8|2087.9|2081.9|188
1733371200000|2024-12-05 04:00:00|2089.8|2083.8|2088.8|2082.8|2090.1|2084.1|2088.8|2082.8|49
1733374800000|2024-12-05 05:00:00|2089|2083|2086.5|2080.5|2089.8|2083.8|2085.6|2079.6|193
1733378400000|2024-12-05 06:00:00|2086.6|2080.6|2089.8|2083.8|2091|2085|2086.6|2080.6|228
1733382000000|2024-12-05 07:00:00|2089.5|2083.5|2092.1|2086.1|2092.5|2086.5|2088.8|2082.8|107
1733385600000|2024-12-05 08:00:00|2092.4|2086.4|2101.4|2095.4|2101.4|2095.4|2092.4|2086.4|260
1733389200000|2024-12-05 09:00:00|2101.6|2095.6|2097.6|2091.6|2102.1|2096.1|2095.6|2089.6|310
1733392800000|2024-12-05 10:00:00|2097.9|2091.9|2091.9|2085.9|2098.9|2092.9|2089.6|2083.6|218
1733396400000|2024-12-05 11:00:00|2091.6|2085.6|2093.6|2087.6|2096.1|2090.1|2091.4|2085.4|197
1733400000000|2024-12-05 12:00:00|2093.9|2087.9|2097.9|2091.9|2098.1|2092.1|2093.9|2087.9|211
1733403600000|2024-12-05 13:00:00|2097.6|2091.6|2096.9|2090.9|2098.6|2092.6|2094.4|2088.4|418
1733407200000|2024-12-05 14:00:00|2097.1|2091.1|2100.4|2094.4|2101.9|2095.9|2095.9|2089.9|416
1733410800000|2024-12-05 15:00:00|2100.6|2094.6|2099.4|2093.4|2102.4|2096.4|2096.9|2090.9|218
1733414400000|2024-12-05 16:00:00|2099.6|2093.6|2100.4|2094.4|2102.4|2096.4|2098.9|2092.9|275
1733418000000|2024-12-05 17:00:00|2100.6|2094.6|2097.1|2091.1|2100.9|2094.9|2096.1|2090.1|87
1733421600000|2024-12-05 18:00:00|2097|2091|2106|2087.3|2106|2093.1|2095.3|2086.5|47
1733446800000|2024-12-06 01:00:00|2097.6|2091.6|2095|2089|2097.6|2091.6|2092.5|2086.5|196
1733450400000|2024-12-06 02:00:00|2094.9|2088.9|2101.3|2095.3|2102.1|2096.1|2094.9|2088.9|159
1733454000000|2024-12-06 03:00:00|2101.1|2095.1|2103.6|2097.6|2104.5|2098.5|2100.5|2094.5|86
1733457600000|2024-12-06 04:00:00|2103.8|2097.8|2103.9|2097.9|2103.9|2097.9|2102.5|2096.5|24
1733461200000|2024-12-06 05:00:00|2103.6|2097.6|2104.6|2098.6|2105.3|2099.3|2101.4|2095.4|155
1733464800000|2024-12-06 06:00:00|2104.4|2098.4|2102|2096|2104.6|2098.6|2101.3|2095.3|116
1733468400000|2024-12-06 07:00:00|2101.8|2095.8|2101.4|2095.4|2104.5|2098.5|2098.8|2092.8|84
1733472000000|2024-12-06 08:00:00|2101.6|2095.6|2101.9|2095.9|2104.3|2098.3|2099.6|2093.6|249
1733475600000|2024-12-06 09:00:00|2101.6|2095.6|2099.4|2093.4|2103|2097|2097.1|2091.1|242
1733479200000|2024-12-06 10:00:00|2099.6|2093.6|2096.1|2090.1|2099.6|2093.6|2093.4|2087.4|215
1733482800000|2024-12-06 11:00:00|2096.4|2090.4|2093.6|2087.6|2096.9|2090.9|2091.9|2085.9|162
1733486400000|2024-12-06 12:00:00|2093.9|2087.9|2096.6|2090.6|2099.1|2093.1|2093.6|2087.6|207
1733490000000|2024-12-06 13:00:00|2096.4|2090.4|2100.4|2094.4|2101.1|2095.1|2093.6|2087.6|389
1733493600000|2024-12-06 14:00:00|2100.1|2094.1|2074.9|2068.9|2101.4|2095.4|2074.8|2068.8|816
1733497200000|2024-12-06 15:00:00|2075.1|2069.1|2072.6|2066.6|2080.1|2074.1|2071.4|2065.4|590
1733500800000|2024-12-06 16:00:00|2072.4|2066.4|2070.5|2064.5|2084.1|2078.1|2069.8|2063.8|599
1733504400000|2024-12-06 17:00:00|2070.3|2064.3|2068.8|2062.8|2074.4|2068.4|2068.3|2062.3|98
1733508000000|2024-12-06 18:00:00|2068.6|2062.6|2077|2058.3|2077.5|2065|2068.6|2058.3|50
1733706000000|2024-12-09 01:00:00|2065.9|2059.9|2066.9|2060.9|2071.4|2065.4|2064.6|2058.6|432
1733709600000|2024-12-09 02:00:00|2067.3|2061.3|2069|2063|2070.5|2064.5|2067.3|2061.3|254
1733713200000|2024-12-09 03:00:00|2068.8|2062.8|2066.1|2060.1|2069.3|2063.3|2066.1|2060.1|160
1733716800000|2024-12-09 04:00:00|2066|2060|2066.6|2060.6|2068.5|2062.5|2065.3|2059.3|91
1733720400000|2024-12-09 05:00:00|2066.5|2060.5|2067.1|2061.1|2067.3|2061.3|2065.4|2059.4|125
1733724000000|2024-12-09 06:00:00|2067|2061|2074|2068|2074.5|2068.5|2066.6|2060.6|164
1733727600000|2024-12-09 07:00:00|2074.3|2068.3|2081.4|2075.4|2081.4|2075.4|2070.6|2064.6|449
1733731200000|2024-12-09 08:00:00|2081.6|2075.6|2096.9|2090.9|2097.1|2091.1|2079.4|2073.4|607
1733734800000|2024-12-09 09:00:00|2097.1|2091.1|2094.9|2088.9|2099.6|2093.6|2091.4|2085.4|338
1733738400000|2024-12-09 10:00:00|2095.1|2089.1|2088.6|2082.6|2095.1|2089.1|2086.4|2080.4|232
1733742000000|2024-12-09 11:00:00|2088.4|2082.4|2091.9|2085.9|2094.4|2088.4|2088.1|2082.1|204
1733745600000|2024-12-09 12:00:00|2092.1|2086.1|2091.4|2085.4|2097.6|2091.6|2091.4|2085.4|305
1733749200000|2024-12-09 13:00:00|2091.6|2085.6|2095.6|2089.6|2096.1|2090.1|2088.3|2082.3|561
1733752800000|2024-12-09 14:00:00|2095.9|2089.9|2095.1|2089.1|2096.9|2090.9|2091.1|2085.1|347
1733756400000|2024-12-09 15:00:00|2094.9|2088.9|2082.8|2076.8|2094.9|2088.9|2081.9|2075.9|462
1733760000000|2024-12-09 16:00:00|2083|2077|2070.4|2064.4|2084.6|2078.6|2068.4|2062.4|714
1733763600000|2024-12-09 17:00:00|2070.1|2064.1|2068.8|2062.8|2070.1|2064.1|2068.1|2062.1|57
1733767200000|2024-12-09 18:00:00|2069.3|2063.3|2074.8|2056|2075|2063.8|2066.8|2054.5|83
1733792400000|2024-12-10 01:00:00|2071.4|2065.4|2067.4|2061.4|2072.4|2066.4|2065.9|2059.9|567
1733796000000|2024-12-10 02:00:00|2067.3|2061.3|2067.1|2061.1|2070.8|2064.8|2064.8|2058.8|356
1733799600000|2024-12-10 03:00:00|2067.4|2061.4|2067.3|2061.3|2068.3|2062.3|2065.3|2059.3|230
1733803200000|2024-12-10 04:00:00|2067|2061|2066.4|2060.4|2067.3|2061.3|2066.4|2060.4|46
1733806800000|2024-12-10 05:00:00|2067.1|2061.1|2069.8|2063.8|2071|2065|2066.4|2060.4|169
1733810400000|2024-12-10 06:00:00|2069.5|2063.5|2071.3|2065.3|2072.6|2066.6|2068.5|2062.5|445
1733814000000|2024-12-10 07:00:00|2071|2065|2068.1|2062.1|2071.6|2065.6|2067.3|2061.3|165
1733817600000|2024-12-10 08:00:00|2067.9|2061.9|2069.1|2063.1|2072.6|2066.6|2064.9|2058.9|393
1733821200000|2024-12-10 09:00:00|2068.9|2062.9|2069.1|2063.1|2074.3|2068.3|2067.9|2061.9|326
1733824800000|2024-12-10 10:00:00|2069.4|2063.4|2069.4|2063.4|2071.6|2065.6|2068.1|2062.1|197
1733828400000|2024-12-10 11:00:00|2069.1|2063.1|2067.6|2061.6|2069.1|2063.1|2066.1|2060.1|134
1733832000000|2024-12-10 12:00:00|2067.9|2061.9|2071.6|2065.6|2071.9|2065.9|2066.1|2060.1|195
1733835600000|2024-12-10 13:00:00|2071.4|2065.4|2068.6|2062.6|2071.9|2065.9|2067.6|2061.6|351
1733839200000|2024-12-10 14:00:00|2068.9|2062.9|2062.9|2056.9|2072.9|2066.9|2061.6|2055.6|441
1733842800000|2024-12-10 15:00:00|2063.1|2057.1|2064.6|2058.6|2065.6|2059.6|2061.8|2055.8|259
1733846400000|2024-12-10 16:00:00|2064.9|2058.9|2066.3|2060.3|2070.3|2064.3|2061.9|2055.9|340
1733850000000|2024-12-10 17:00:00|2066.1|2060.1|2066.5|2060.5|2068.1|2062.1|2063.9|2057.9|84
1733853600000|2024-12-10 18:00:00|2066.3|2060.3|2075.3|2056.5|2075.3|2060.9|2065.1|2054.3|37
1733878800000|2024-12-11 01:00:00|2073.9|2067.9|2071.1|2065.1|2074.4|2068.4|2068.5|2062.5|320
1733882400000|2024-12-11 02:00:00|2071|2065|2068.9|2062.9|2073|2067|2068.9|2062.9|346
1733886000000|2024-12-11 03:00:00|2068.8|2062.8|2065.4|2059.4|2071.5|2065.5|2064.4|2058.4|305
1733889600000|2024-12-11 04:00:00|2065.5|2059.5|2063.6|2057.6|2066.4|2060.4|2063.4|2057.4|58
1733893200000|2024-12-11 05:00:00|2063.5|2057.5|2062.1|2056.1|2065.8|2059.8|2060.9|2054.9|216
1733896800000|2024-12-11 06:00:00|2062.9|2056.9|2062.6|2056.6|2064.5|2058.5|2059.6|2053.6|283
1733900400000|2024-12-11 07:00:00|2062.5|2056.5|2065.1|2059.1|2066.1|2060.1|2059.9|2053.9|409
1733904000000|2024-12-11 08:00:00|2064.9|2058.9|2069.1|2063.1|2071.9|2065.9|2064.1|2058.1|317
1733907600000|2024-12-11 09:00:00|2068.9|2062.9|2065.6|2059.6|2071.4|2065.4|2062.1|2056.1|319
1733911200000|2024-12-11 10:00:00|2065.9|2059.9|2064.4|2058.4|2066.6|2060.6|2063.9|2057.9|156
1733914800000|2024-12-11 11:00:00|2064.6|2058.6|2060.9|2054.9|2064.9|2058.9|2060.9|2054.9|145
1733918400000|2024-12-11 12:00:00|2061.1|2055.1|2064.1|2058.1|2066.1|2060.1|2060.6|2054.6|269
1733922000000|2024-12-11 13:00:00|2064.4|2058.4|2063.4|2057.4|2067.9|2061.9|2061.9|2055.9|497
1733925600000|2024-12-11 14:00:00|2063.6|2057.6|2058.6|2052.6|2064.9|2058.9|2058.1|2052.1|311
1733929200000|2024-12-11 15:00:00|2058.9|2052.9|2061.4|2055.4|2063.1|2057.1|2058.4|2052.4|236
1733932800000|2024-12-11 16:00:00|2061.1|2055.1|2044.9|2038.9|2062.6|2056.6|2043.9|2037.9|437
1733936400000|2024-12-11 17:00:00|2045.1|2039.1|2037.4|2031.4|2047.5|2041.5|2036.6|2030.6|190
1733940000000|2024-12-11 18:00:00|2037.1|2031.1|2043.8|2025|2045.3|2034.4|2036.6|2025|64
1733965200000|2024-12-12 01:00:00|2042.1|2036.1|2044.1|2038.1|2046|2040|2039.1|2033.1|164
1733968800000|2024-12-12 02:00:00|2043.9|2037.9|2040.5|2034.5|2045|2039|2040.3|2034.3|161
1733972400000|2024-12-12 03:00:00|2040.3|2034.3|2041.8|2035.8|2044.4|2038.4|2039.5|2033.5|172
1733976000000|2024-12-12 04:00:00|2041.6|2035.6|2040.1|2034.1|2042.1|2036.1|2040.1|2034.1|32
1733979600000|2024-12-12 05:00:00|2040|2034|2035.8|2029.8|2040.9|2034.9|2035.5|2029.5|133
1733983200000|2024-12-12 06:00:00|2035.6|2029.6|2032.3|2026.3|2035.8|2029.8|2029.3|2023.3|230
1733986800000|2024-12-12 07:00:00|2033.1|2027.1|2030.4|2024.4|2034.1|2028.1|2029.3|2023.3|316
1733990400000|2024-12-12 08:00:00|2030.1|2024.1|2035.6|2029.6|2035.9|2029.9|2027.1|2021.1|351
1733994000000|2024-12-12 09:00:00|2035.4|2029.4|2029.9|2023.9|2035.6|2029.6|2028.9|2022.9|226
1733997600000|2024-12-12 10:00:00|2030.1|2024.1|2031.1|2025.1|2032.9|2026.9|2030.1|2024.1|177
1734001200000|2024-12-12 11:00:00|2030.9|2024.9|2025.1|2019.1|2031.8|2025.8|2019.9|2013.9|347
1734004800000|2024-12-12 12:00:00|2025.4|2019.4|2021.6|2015.6|2026.9|2020.9|2019.6|2013.6|316
1734008400000|2024-12-12 13:00:00|2021.9|2015.9|2025.6|2019.6|2028.3|2022.3|2019.1|2013.1|559
1734012000000|2024-12-12 14:00:00|2025.4|2019.4|2019.9|2013.9|2025.9|2019.9|2019.4|2013.4|337
1734015600000|2024-12-12 15:00:00|2020.1|2014.1|2013.4|2007.4|2020.1|2014.1|2011.1|2005.1|317
1734019200000|2024-12-12 16:00:00|2013.1|2007.1|2008.9|2002.9|2020.5|2014.5|2006.9|2000.9|394
1734022800000|2024-12-12 17:00:00|2009.1|2003.1|2005.4|1999.4|2011.6|2005.6|2005.4|1999.4|66
1734026400000|2024-12-12 18:00:00|2005.6|1999.6|2011.5|1992.8|2011.8|2001.5|2005.3|1992|45
1734051600000|2024-12-13 01:00:00|2009.6|2003.6|2008.4|2002.4|2011.3|2005.3|2005.1|1999.1|534
1734055200000|2024-12-13 02:00:00|2008.3|2002.3|2004.4|1998.4|2009.5|2003.5|1998.9|1992.9|272
1734058800000|2024-12-13 03:00:00|2004.5|1998.5|1999.4|1993.4|2004.8|1998.8|1998.8|1992.8|157
1734062400000|2024-12-13 04:00:00|1999.1|1993.1|2001.9|1995.9|2003.1|1997.1|1999.1|1993.1|61
1734066000000|2024-12-13 05:00:00|2002.4|1996.4|2009|2003|2011.3|2005.3|2001.4|1995.4|141
1734069600000|2024-12-13 06:00:00|2009.3|2003.3|2004|1998|2009.3|2003.3|2001.5|1995.5|329
1734073200000|2024-12-13 07:00:00|2003.8|1997.8|2002.9|1996.9|2007.3|2001.3|2001.5|1995.5|181
1734076800000|2024-12-13 08:00:00|2002.6|1996.6|2005.1|1999.1|2012.6|2006.6|2000.9|1994.9|405
1734080400000|2024-12-13 09:00:00|2005.4|1999.4|2006.9|2000.9|2014.1|2008.1|2005.4|1999.4|365
1734084000000|2024-12-13 10:00:00|2006.6|2000.6|2013.1|2007.1|2016.4|2010.4|2006.1|2000.1|406
1734087600000|2024-12-13 11:00:00|2012.9|2006.9|2006.4|2000.4|2014.4|2008.4|2005.9|1999.9|187
1734091200000|2024-12-13 12:00:00|2006.1|2000.1|2006.6|2000.6|2009.1|2003.1|2005.1|1999.1|163
1734094800000|2024-12-13 13:00:00|2006.4|2000.4|2001.4|1995.4|2007|2001|2000.9|1994.9|347
1734098400000|2024-12-13 14:00:00|2001.1|1995.1|2000.1|1994.1|2004.1|1998.1|1998.4|1992.4|335
1734102000000|2024-12-13 15:00:00|1999.9|1993.9|2007.9|2001.9|2010.6|2004.6|1997.1|1991.1|359
1734105600000|2024-12-13 16:00:00|2007.6|2001.6|2012.6|2006.6|2014.4|2008.4|2003.4|1997.4|374
1734109200000|2024-12-13 17:00:00|2012.9|2006.9|2016.9|2010.9|2017.5|2011.5|2012.9|2006.9|70
1734112800000|2024-12-13 18:00:00|2016.4|2010.4|2024.3|2005.5|2024.3|2010.9|2015.8|2004|34
1734310800000|2024-12-16 01:00:00|2011.9|2005.9|2014.3|2008.3|2014.9|2008.9|2009.8|2003.8|166
1734314400000|2024-12-16 02:00:00|2014|2008|2011.8|2005.8|2014|2008|2008.3|2002.3|177
1734318000000|2024-12-16 03:00:00|2011.9|2005.9|2013.4|2007.4|2014.3|2008.3|2011.3|2005.3|124
1734321600000|2024-12-16 04:00:00|2013.3|2007.3|2012.5|2006.5|2013.3|2007.3|2011.8|2005.8|54
1734325200000|2024-12-16 05:00:00|2012.3|2006.3|2015.8|2009.8|2015.9|2009.9|2011.3|2005.3|103
1734328800000|2024-12-16 06:00:00|2015.5|2009.5|2013.6|2007.6|2015.9|2009.9|2012.3|2006.3|225
1734332400000|2024-12-16 07:00:00|2013.5|2007.5|2012.1|2006.1|2013.5|2007.5|2010.4|2004.4|147
1734336000000|2024-12-16 08:00:00|2011.9|2005.9|2020.9|2014.9|2026.1|2020.1|2011.1|2005.1|398
1734339600000|2024-12-16 09:00:00|2020.6|2014.6|2021.6|2015.6|2026.6|2020.6|2017.9|2011.9|267
1734343200000|2024-12-16 10:00:00|2021.9|2015.9|2018.9|2012.9|2023.6|2017.6|2018.9|2012.9|149
1734346800000|2024-12-16 11:00:00|2018.6|2012.6|2020.6|2014.6|2020.9|2014.9|2014.6|2008.6|199
1734350400000|2024-12-16 12:00:00|2020.4|2014.4|2015.4|2009.4|2022.6|2016.6|2014.9|2008.9|264
1734354000000|2024-12-16 13:00:00|2015.1|2009.1|2016.9|2010.9|2021.9|2015.9|2015.1|2009.1|394
1734357600000|2024-12-16 14:00:00|2017.1|2011.1|2008.1|2002.1|2017.4|2011.4|2005.4|1999.4|302
1734361200000|2024-12-16 15:00:00|2007.9|2001.9|2006.9|2000.9|2009.1|2003.1|2004.6|1998.6|208
1734364800000|2024-12-16 16:00:00|2006.6|2000.6|2003.9|1997.9|2012.5|2006.5|2001.1|1995.1|311
1734368400000|2024-12-16 17:00:00|2003.8|1997.8|2001|1995|2004.4|1998.4|2000.9|1994.9|91
1734372000000|2024-12-16 18:00:00|2001.3|1995.3|2006.3|1987.5|2006.8|1996.8|2000.4|1987.5|36
1734397200000|2024-12-17 01:00:00|2007.1|2001.1|2011|2005|2011.6|2005.6|2005|1999|297
1734400800000|2024-12-17 02:00:00|2010.9|2004.9|2007.3|2001.3|2011.1|2005.1|2003.9|1997.9|344
1734404400000|2024-12-17 03:00:00|2007|2001|2005.1|1999.1|2007.5|2001.5|2004.3|1998.3|223
1734408000000|2024-12-17 04:00:00|2005|1999|2005.4|1999.4|2007.4|2001.4|2004.6|1998.6|26
1734411600000|2024-12-17 05:00:00|2004.8|1998.8|2010|2004|2014.5|2008.5|2004.6|1998.6|301
1734415200000|2024-12-17 06:00:00|2009.8|2003.8|2008.3|2002.3|2010.5|2004.5|2005.1|1999.1|530
1734418800000|2024-12-17 07:00:00|2008.5|2002.5|2004.6|1998.6|2008.5|2002.5|2004.6|1998.6|98
1734422400000|2024-12-17 08:00:00|2004.4|1998.4|2001.6|1995.6|2006.1|2000.1|2001.4|1995.4|312
1734426000000|2024-12-17 09:00:00|2001.4|1995.4|2000.6|1994.6|2002.9|1996.9|1998.1|1992.1|212
1734429600000|2024-12-17 10:00:00|2000.9|1994.9|2000.1|1994.1|2002.4|1996.4|1999.1|1993.1|114
1734433200000|2024-12-17 11:00:00|1999.9|1993.9|2000.9|1994.9|2000.9|1994.9|1999.6|1993.6|70
1734436800000|2024-12-17 12:00:00|2001.1|1995.1|2003.3|1997.3|2003.4|1997.4|1998.4|1992.4|203
1734440400000|2024-12-17 13:00:00|2003.4|1997.4|2010.1|2004.1|2013.6|2007.6|2003.3|1997.3|741
1734444000000|2024-12-17 14:00:00|2010.4|2004.4|2003.9|1997.9|2014.4|2008.4|2002.9|1996.9|569
1734447600000|2024-12-17 15:00:00|2003.6|1997.6|1991.6|1985.6|2003.6|1997.6|1991.4|1985.4|376
1734451200000|2024-12-17 16:00:00|1991.4|1985.4|1989.4|1983.4|1992.1|1986.1|1986.4|1980.4|379
1734454800000|2024-12-17 17:00:00|1990.9|1984.9|1990.4|1984.4|1993.1|1987.1|1989.6|1983.6|86
1734458400000|2024-12-17 18:00:00|1990.1|1984.1|1996|1977.3|1996|1984.4|1989.1|1977.3|40
1734483600000|2024-12-18 01:00:00|1994.6|1988.6|1999.4|1993.4|2000.8|1994.8|1992.6|1986.6|404
1734487200000|2024-12-18 02:00:00|1999.3|1993.3|1995.5|1989.5|1999.3|1993.3|1994.1|1988.1|211
1734490800000|2024-12-18 03:00:00|1995.4|1989.4|1994.1|1988.1|1995.4|1989.4|1994.1|1988.1|112
1734494400000|2024-12-18 04:00:00|1994.3|1988.3|1992|1986|1994.3|1988.3|1992|1986|50
1734498000000|2024-12-18 05:00:00|1991.9|1985.9|1978.8|1972.8|1993.5|1987.5|1978.4|1972.4|283
1734501600000|2024-12-18 06:00:00|1978.9|1972.9|1980|1974|1983.3|1977.3|1978.9|1972.9|212
1734505200000|2024-12-18 07:00:00|1979.8|1973.8|1979.8|1973.8|1980.3|1974.3|1977|1971|129
1734508800000|2024-12-18 08:00:00|1979.6|1973.6|1976.4|1970.4|1979.6|1973.6|1973.1|1967.1|330
1734512400000|2024-12-18 09:00:00|1976.1|1970.1|1976.6|1970.6|1979.1|1973.1|1975.9|1969.9|230
1734516000000|2024-12-18 10:00:00|1976.4|1970.4|1978.1|1972.1|1980.6|1974.6|1975.6|1969.6|178
1734519600000|2024-12-18 11:00:00|1977.9|1971.9|1975.6|1969.6|1978.4|1972.4|1974.6|1968.6|127
1734523200000|2024-12-18 12:00:00|1975.4|1969.4|1983.1|1977.1|1984.9|1978.9|1974.4|1968.4|318
1734526800000|2024-12-18 13:00:00|1983.4|1977.4|1980.9|1974.9|1986.4|1980.4|1978.6|1972.6|573
1734530400000|2024-12-18 14:00:00|1980.6|1974.6|1976.6|1970.6|1980.9|1974.9|1975.6|1969.6|280
1734534000000|2024-12-18 15:00:00|1976.4|1970.4|1976.9|1970.9|1977.9|1971.9|1975.4|1969.4|169
1734537600000|2024-12-18 16:00:00|1976.6|1970.6|1986.4|1980.4|1987|1981|1975.6|1969.6|333
1734541200000|2024-12-18 17:00:00|1986.5|1980.5|1985.8|1979.8|1993.8|1987.8|1985.4|1979.4|158
1734544800000|2024-12-18 18:00:00|1985.9|1979.9|1990.5|1971.8|1990.5|1981.9|1982.4|1971|66
1734570000000|2024-12-19 01:00:00|1976.4|1970.4|1977.4|1971.4|1978|1972|1974.9|1968.9|323
1734573600000|2024-12-19 02:00:00|1977.1|1971.1|1975|1969|1977.8|1971.8|1974.9|1968.9|342
1734577200000|2024-12-19 03:00:00|1975.1|1969.1|1973.9|1967.9|1976.5|1970.5|1973.1|1967.1|114
1734580800000|2024-12-19 04:00:00|1973.6|1967.6|1974|1968|1974.5|1968.5|1973.3|1967.3|53
1734584400000|2024-12-19 05:00:00|1973.9|1967.9|1974.1|1968.1|1977.5|1971.5|1973.5|1967.5|164
1734588000000|2024-12-19 06:00:00|1974|1968|1976.3|1970.3|1978.6|1972.6|1974|1968|221
1734591600000|2024-12-19 07:00:00|1976.5|1970.5|1974.1|1968.1|1978.6|1972.6|1973.4|1967.4|169
1734595200000|2024-12-19 08:00:00|1973.9|1967.9|1973.1|1967.1|1976.6|1970.6|1971.4|1965.4|328
1734598800000|2024-12-19 09:00:00|1973.4|1967.4|1969.6|1963.6|1975.4|1969.4|1969.4|1963.4|200
1734602400000|2024-12-19 10:00:00|1969.4|1963.4|1969.9|1963.9|1973.1|1967.1|1968.9|1962.9|197
1734606000000|2024-12-19 11:00:00|1969.6|1963.6|1967.1|1961.1|1971.1|1965.1|1966.1|1960.1|182
1734609600000|2024-12-19 12:00:00|1966.9|1960.9|1969.9|1963.9|1970.6|1964.6|1966.1|1960.1|291
1734613200000|2024-12-19 13:00:00|1970.1|1964.1|1967.9|1961.9|1972.1|1966.1|1965.4|1959.4|331
1734616800000|2024-12-19 14:00:00|1968.1|1962.1|1964.9|1958.9|1969.4|1963.4|1963.4|1957.4|246
1734620400000|2024-12-19 15:00:00|1965.1|1959.1|1960.6|1954.6|1965.9|1959.9|1958.6|1952.6|214
1734624000000|2024-12-19 16:00:00|1960.4|1954.4|1972.6|1966.6|1976.4|1970.4|1960.1|1954.1|377
1734627600000|2024-12-19 17:00:00|1972.9|1966.9|1973.5|1967.5|1974.6|1968.6|1969.4|1963.4|81
1734631200000|2024-12-19 18:00:00|1973.4|1967.4|1981.8|1963|1981.8|1970.1|1973|1962.8|66
1734656400000|2024-12-20 01:00:00|1968.1|1962.1|1972.3|1966.3|1974.6|1968.6|1967.4|1961.4|402
1734660000000|2024-12-20 02:00:00|1972.5|1966.5|1976.9|1970.9|1978.3|1972.3|1971|1965|276
1734663600000|2024-12-20 03:00:00|1977.1|1971.1|1976.8|1970.8|1978|1972|1975.6|1969.6|124
1734667200000|2024-12-20 04:00:00|1977.1|1971.1|1976|1970|1977.5|1971.5|1975.9|1969.9|60
1734670800000|2024-12-20 05:00:00|1976.3|1970.3|1976.3|1970.3|1977.3|1971.3|1974.9|1968.9|126
1734674400000|2024-12-20 06:00:00|1976.1|1970.1|1976.5|1970.5|1978.3|1972.3|1975.4|1969.4|208
1734678000000|2024-12-20 07:00:00|1976.3|1970.3|1975.9|1969.9|1976.3|1970.3|1969.8|1963.8|146
1734681600000|2024-12-20 08:00:00|1975.6|1969.6|1975.6|1969.6|1978.4|1972.4|1969.3|1963.3|551
1734685200000|2024-12-20 09:00:00|1975.4|1969.4|1975.6|1969.6|1977.1|1971.1|1972.4|1966.4|255
1734688800000|2024-12-20 10:00:00|1975.4|1969.4|1975.4|1969.4|1977.9|1971.9|1974.4|1968.4|160
1734692400000|2024-12-20 11:00:00|1975.1|1969.1|1974.9|1968.9|1976.1|1970.1|1972.4|1966.4|223
1734696000000|2024-12-20 12:00:00|1975.1|1969.1|1980.4|1974.4|1981|1975|1973.6|1967.6|274
1734699600000|2024-12-20 13:00:00|1980.1|1974.1|1987.6|1981.6|1988.6|1982.6|1977.4|1971.4|381
1734703200000|2024-12-20 14:00:00|1987.9|1981.9|1985.4|1979.4|1991.6|1985.6|1983.6|1977.6|515
1734706800000|2024-12-20 15:00:00|1985.6|1979.6|1989.4|1983.4|1991.1|1985.1|1984.4|1978.4|285
1734710400000|2024-12-20 16:00:00|1989.6|1983.6|1983.1|1977.1|1990.9|1984.9|1981.1|1975.1|334
1734714000000|2024-12-20 17:00:00|1983.4|1977.4|1983.8|1977.8|1985.1|1979.1|1980.9|1974.9|68
1734717600000|2024-12-20 18:00:00|1983.6|1977.6|1991.3|1972.5|1992|1980.5|1983.6|1972.5|35
1734915600000|2024-12-23 01:00:00|1986.8|1980.8|1997.1|1991.1|1997.4|1991.4|1986.3|1980.3|167
1734919200000|2024-12-23 02:00:00|1997|1991|2000.3|1994.3|2000.9|1994.9|1996.5|1990.5|135
1734922800000|2024-12-23 03:00:00|2000.1|1994.1|2001.6|1995.6|2002.4|1996.4|1998.8|1992.8|122
1734926400000|2024-12-23 04:00:00|2001.9|1995.9|2007.5|2001.5|2007.5|2001.5|2001.6|1995.6|52
1734930000000|2024-12-23 05:00:00|2007.8|2001.8|2005.4|1999.4|2008.4|2002.4|2002.9|1996.9|161
1734933600000|2024-12-23 06:00:00|2005.1|1999.1|2007.3|2001.3|2007.8|2001.8|2001.6|1995.6|156
1734937200000|2024-12-23 07:00:00|2006.5|2000.5|2005|1999|2008.8|2002.8|2003.3|1997.3|173
1734940800000|2024-12-23 08:00:00|2004.8|1998.8|2000.1|1994.1|2006.6|2000.6|1998.9|1992.9|388
1734944400000|2024-12-23 09:00:00|1999.9|1993.9|2005.1|1999.1|2008.4|2002.4|1999.4|1993.4|328
1734948000000|2024-12-23 10:00:00|2004.9|1998.9|2003.1|1997.1|2007.1|2001.1|2002.6|1996.6|165
1734951600000|2024-12-23 11:00:00|2003.4|1997.4|2003.6|1997.6|2005.4|1999.4|2002.1|1996.1|199
1734955200000|2024-12-23 12:00:00|2003.9|1997.9|2000|1994|2003.9|1997.9|1993.9|1987.9|284
1734958800000|2024-12-23 13:00:00|2000.1|1994.1|1994.6|1988.6|2000.1|1994.1|1990.5|1984.5|430
1734962400000|2024-12-23 14:00:00|1994.4|1988.4|1982.9|1976.9|1994.4|1988.4|1981.9|1975.9|317
1734966000000|2024-12-23 15:00:00|1982.6|1976.6|1982.4|1976.4|1985.6|1979.6|1980.6|1974.6|322
1734969600000|2024-12-23 16:00:00|1983.9|1977.9|1989.6|1983.6|1990.6|1984.6|1980.9|1974.9|279
1734973200000|2024-12-23 17:00:00|1989.1|1983.1|1992.3|1986.3|1994.6|1988.6|1989.1|1983.1|57
1734976800000|2024-12-23 18:00:00|1992.5|1986.5|2001.3|1982.5|2001.3|1990.4|1992.5|1982.5|63
1735002000000|2024-12-24 01:00:00|1991.9|1985.9|1991|1985|1992.1|1986.1|1988.9|1982.9|97
1735005600000|2024-12-24 02:00:00|1991.3|1985.3|1990.4|1984.4|1994.4|1988.4|1990.4|1984.4|152
1735009200000|2024-12-24 03:00:00|1990.5|1984.5|1990.3|1984.3|1992|1986|1989.8|1983.8|94
1735012800000|2024-12-24 04:00:00|1990.5|1984.5|1991|1985|1991.3|1985.3|1990.3|1984.3|28
1735016400000|2024-12-24 05:00:00|1991.1|1985.1|1987.8|1981.8|1991.3|1985.3|1986.8|1980.8|73
1735020000000|2024-12-24 06:00:00|1987.9|1981.9|1988.6|1982.6|1990.1|1984.1|1987.8|1981.8|114
1735023600000|2024-12-24 07:00:00|1988.5|1982.5|1992.1|1986.1|1993.5|1987.5|1988.5|1982.5|112
1735027200000|2024-12-24 08:00:00|1992.4|1986.4|1993.4|1987.4|2000.9|1994.9|1991.6|1985.6|404
1735030800000|2024-12-24 09:00:00|1993.6|1987.6|1985.9|1979.9|1993.6|1987.6|1984.6|1978.6|237
1735034400000|2024-12-24 10:00:00|1986.1|1980.1|1988.6|1982.6|1989.1|1983.1|1984.6|1978.6|105
1735038000000|2024-12-24 11:00:00|1988.4|1982.4|1988.4|1982.4|1991|1985|1986.9|1980.9|140
1735041600000|2024-12-24 12:00:00|1988.6|1982.6|1987.9|1981.9|1992.1|1986.1|1986.9|1980.9|207
1735045200000|2024-12-24 13:00:00|1987.6|1981.6|1984.6|1978.6|1989.6|1983.6|1984.4|1978.4|200
1735048800000|2024-12-24 14:00:00|1985.1|1979.1|1985.6|1979.6|1989.1|1983.1|1984.4|1978.4|242
1735052400000|2024-12-24 15:00:00|1985.9|1979.9|1985.4|1979.4|1987.1|1981.1|1983.9|1977.9|116
1735056000000|2024-12-24 16:00:00|1985.1|1979.1|1984.1|1978.1|1986.6|1980.6|1983.9|1977.9|64
1735059600000|2024-12-24 17:00:00|1984.4|1978.4|1984.4|1978.4|1985.4|1979.4|1983.9|1977.9|33
1735063200000|2024-12-24 18:00:00|1984.5|1978.5|1984.8|1978.8|1984.8|1978.8|1984.5|1978.5|4
1735174800000|2024-12-26 01:00:00|1993.8|1975|1993.8|1975|1993.8|1975|1993.8|1975|1
1735261200000|2024-12-27 01:00:00|1984.5|1978.5|1966.6|1960.6|1984.6|1978.6|1966.1|1960.1|403
1735264800000|2024-12-27 02:00:00|1966.5|1960.5|1963.3|1957.3|1967.1|1961.1|1958.6|1952.6|282
1735268400000|2024-12-27 03:00:00|1963.4|1957.4|1957|1951|1965|1959|1956.1|1950.1|427
1735272000000|2024-12-27 04:00:00|1957.3|1951.3|1958.3|1952.3|1960.3|1954.3|1957.3|1951.3|101
1735275600000|2024-12-27 05:00:00|1958.1|1952.1|1954.8|1948.8|1958.8|1952.8|1954.3|1948.3|91
1735279200000|2024-12-27 06:00:00|1954.6|1948.6|1955.4|1949.4|1956.4|1950.4|1953.3|1947.3|176
1735282800000|2024-12-27 07:00:00|1955.1|1949.1|1959.1|1953.1|1960.1|1954.1|1954.5|1948.5|150
1735286400000|2024-12-27 08:00:00|1958.9|1952.9|1967.4|1961.4|1970.4|1964.4|1957.9|1951.9|310
1735290000000|2024-12-27 09:00:00|1967.6|1961.6|1959.6|1953.6|1967.6|1961.6|1958.1|1952.1|192
1735293600000|2024-12-27 10:00:00|1959.4|1953.4|1966.4|1960.4|1966.4|1960.4|1957.1|1951.1|148
1735297200000|2024-12-27 11:00:00|1966.6|1960.6|1966.1|1960.1|1969.4|1963.4|1965.6|1959.6|103
1735300800000|2024-12-27 12:00:00|1966.4|1960.4|1967.1|1961.1|1969.4|1963.4|1958.9|1952.9|280
1735304400000|2024-12-27 13:00:00|1966.9|1960.9|1965.6|1959.6|1968.9|1962.9|1964.1|1958.1|260
1735308000000|2024-12-27 14:00:00|1965.9|1959.9|1966.1|1960.1|1971.1|1965.1|1965.4|1959.4|297
1735311600000|2024-12-27 15:00:00|1965.9|1959.9|1967.6|1961.6|1968.6|1962.6|1965.1|1959.1|165
1735315200000|2024-12-27 16:00:00|1967.9|1961.9|1972.1|1966.1|1977.4|1971.4|1967.6|1961.6|258
1735318800000|2024-12-27 17:00:00|1971.9|1965.9|1973|1967|1974|1968|1969.6|1963.6|57
1735322400000|2024-12-27 18:00:00|1972.8|1966.8|1976.8|1958|1978|1968.3|1971.6|1957.3|54
1735520400000|2024-12-30 01:00:00|1968.1|1962.1|1963.8|1957.8|1968.4|1962.4|1963.4|1957.4|375
1735524000000|2024-12-30 02:00:00|1963.5|1957.5|1963.1|1957.1|1965.8|1959.8|1962.9|1956.9|206
1735527600000|2024-12-30 03:00:00|1963.3|1957.3|1962|1956|1964.3|1958.3|1961.3|1955.3|69
1735531200000|2024-12-30 04:00:00|1962.3|1956.3|1962.3|1956.3|1962.5|1956.5|1961.5|1955.5|28
1735534800000|2024-12-30 05:00:00|1962|1956|1958.3|1952.3|1962.8|1956.8|1956.9|1950.9|198
1735538400000|2024-12-30 06:00:00|1958.4|1952.4|1956.8|1950.8|1959|1953|1955.8|1949.8|114
1735542000000|2024-12-30 07:00:00|1956.5|1950.5|1957.6|1951.6|1962|1956|1956.5|1950.5|113
1735545600000|2024-12-30 08:00:00|1957.4|1951.4|1957.4|1951.4|1962.3|1956.3|1955.6|1949.6|262
1735549200000|2024-12-30 09:00:00|1957.6|1951.6|1954.9|1948.9|1958.4|1952.4|1953.6|1947.6|155
1735552800000|2024-12-30 10:00:00|1955.1|1949.1|1956.4|1950.4|1959.1|1953.1|1955.1|1949.1|84
1735556400000|2024-12-30 11:00:00|1956.1|1950.1|1955.1|1949.1|1957.5|1951.5|1955.1|1949.1|106
1735560000000|2024-12-30 12:00:00|1955.4|1949.4|1956.1|1950.1|1959.6|1953.6|1955.1|1949.1|192
1735563600000|2024-12-30 13:00:00|1956.6|1950.6|1955.9|1949.9|1957.4|1951.4|1954.9|1948.9|169
1735567200000|2024-12-30 14:00:00|1956.1|1950.1|1957.6|1951.6|1958.1|1952.1|1955.1|1949.1|240
1735570800000|2024-12-30 15:00:00|1957.4|1951.4|1958.4|1952.4|1958.4|1952.4|1954.4|1948.4|169
1735574400000|2024-12-30 16:00:00|1958.6|1952.6|1949.9|1943.9|1960.4|1954.4|1949|1943|349
1735578000000|2024-12-30 17:00:00|1950.6|1944.6|1949.4|1943.4|1951.6|1945.6|1948.9|1942.9|72
1735581600000|2024-12-30 18:00:00|1949.1|1943.1|1955|1936.3|1955.8|1944.1|1948.6|1936.3|23
1735606800000|2024-12-31 01:00:00|1951|1945|1949|1943|1951.5|1945.5|1948.9|1942.9|138
1735610400000|2024-12-31 02:00:00|1948.5|1942.5|1948.8|1942.8|1949.3|1943.3|1945.1|1939.1|136
1735614000000|2024-12-31 03:00:00|1948.5|1942.5|1951.8|1945.8|1952.3|1946.3|1948|1942|119
1735617600000|2024-12-31 04:00:00|1951.6|1945.6|1953|1947|1953.3|1947.3|1951|1945|37
1735621200000|2024-12-31 05:00:00|1953.3|1947.3|1951.8|1945.8|1953.8|1947.8|1951.5|1945.5|110
1735624800000|2024-12-31 06:00:00|1952|1946|1954.3|1948.3|1956.4|1950.4|1952|1946|136
1735628400000|2024-12-31 07:00:00|1954.5|1948.5|1958.6|1952.6|1959.6|1953.6|1954.3|1948.3|141
1735632000000|2024-12-31 08:00:00|1958.9|1952.9|1949.1|1943.1|1958.9|1952.9|1947.1|1941.1|323
1735635600000|2024-12-31 09:00:00|1949.4|1943.4|1952.1|1946.1|1953.4|1947.4|1947.1|1941.1|215
1735639200000|2024-12-31 10:00:00|1951.9|1945.9|1953.6|1947.6|1954.9|1948.9|1949.1|1943.1|186
1735642800000|2024-12-31 11:00:00|1953.9|1947.9|1959.9|1953.9|1961.9|1955.9|1953.6|1947.6|147
1735646400000|2024-12-31 12:00:00|1960.1|1954.1|1956.9|1950.9|1960.9|1954.9|1954.4|1948.4|273
1735650000000|2024-12-31 13:00:00|1957.1|1951.1|1959.6|1953.6|1960.1|1954.1|1952.9|1946.9|273
1735653600000|2024-12-31 14:00:00|1959.9|1953.9|1960.6|1954.6|1962.9|1956.9|1952.4|1946.4|312
1735657200000|2024-12-31 15:00:00|1960.4|1954.4|1964.1|1958.1|1964.6|1958.6|1959.4|1953.4|78
1735660800000|2024-12-31 16:00:00|1964.4|1958.4|1958.4|1952.4|1964.4|1958.4|1956.9|1950.9|110
1735664400000|2024-12-31 17:00:00|1958.1|1952.1|1963.5|1954|1963.5|1956.4|1957.4|1951.4|58
1735668000000|2024-12-31 18:00:00|1963|1953.8|1963.3|1944.5|1964.3|1954.8|1957.3|1944.5|52
1735779600000|2025-01-02 01:00:00|1960.6|1954.6|1961.5|1955.5|1968.5|1962.5|1959.1|1953.1|447
1735783200000|2025-01-02 02:00:00|1961.8|1955.8|1962.8|1956.8|1963.3|1957.3|1959.6|1953.6|367
1735786800000|2025-01-02 03:00:00|1962.9|1956.9|1963.3|1957.3|1965.5|1959.5|1962.3|1956.3|118
1735790400000|2025-01-02 04:00:00|1963.5|1957.5|1965.6|1959.6|1965.8|1959.8|1962.8|1956.8|52
1735794000000|2025-01-02 05:00:00|1965.8|1959.8|1966.9|1960.9|1967.4|1961.4|1964.9|1958.9|112
1735797600000|2025-01-02 06:00:00|1966.8|1960.8|1968|1962|1968.6|1962.6|1963.6|1957.6|201
1735801200000|2025-01-02 07:00:00|1967.8|1961.8|1965.5|1959.5|1969.8|1963.8|1961.5|1955.5|207
1735804800000|2025-01-02 08:00:00|1965.3|1959.3|1953.9|1947.9|1966|1960|1952.1|1946.1|426
1735808400000|2025-01-02 09:00:00|1954.1|1948.1|1954.1|1948.1|1962.4|1956.4|1953.1|1947.1|406
1735812000000|2025-01-02 10:00:00|1954.4|1948.4|1952.6|1946.6|1956.1|1950.1|1951.9|1945.9|173
1735815600000|2025-01-02 11:00:00|1952.4|1946.4|1950.9|1944.9|1956.9|1950.9|1949.6|1943.6|198
1735819200000|2025-01-02 12:00:00|1951.1|1945.1|1948.9|1942.9|1951.4|1945.4|1945.1|1939.1|252
1735822800000|2025-01-02 13:00:00|1949.1|1943.1|1948.9|1942.9|1952.1|1946.1|1947.4|1941.4|234
1735826400000|2025-01-02 14:00:00|1948.6|1942.6|1943.9|1937.9|1948.9|1942.9|1943.9|1937.9|140
1735830000000|2025-01-02 15:00:00|1944.1|1938.1|1940.8|1934.8|1945.1|1939.1|1936.4|1930.4|314
1735833600000|2025-01-02 16:00:00|1940.9|1934.9|1937.1|1931.1|1941.3|1935.3|1936.9|1930.9|299
1735837200000|2025-01-02 17:00:00|1936.9|1930.9|1938.8|1932.8|1942|1936|1936.9|1930.9|61
1735840800000|2025-01-02 18:00:00|1938.5|1932.5|1944|1925.3|1944.3|1934.5|1937.3|1925.3|67
1735866000000|2025-01-03 01:00:00|1939.9|1933.9|1937.1|1931.1|1940.5|1934.5|1937|1931|194
1735869600000|2025-01-03 02:00:00|1937|1931|1934.6|1928.6|1937.8|1931.8|1934.5|1928.5|224
1735873200000|2025-01-03 03:00:00|1934.1|1928.1|1933.9|1927.9|1937.8|1931.8|1933.6|1927.6|106
1735876800000|2025-01-03 04:00:00|1934.1|1928.1|1934.8|1928.8|1935.1|1929.1|1933.1|1927.1|52
1735880400000|2025-01-03 05:00:00|1935|1929|1932.8|1926.8|1935|1929|1930.5|1924.5|169
1735884000000|2025-01-03 06:00:00|1932.5|1926.5|1929.8|1923.8|1933.6|1927.6|1928.5|1922.5|295
1735887600000|2025-01-03 07:00:00|1929.3|1923.3|1929.1|1923.1|1929.6|1923.6|1928.4|1922.4|94
1735891200000|2025-01-03 08:00:00|1928.9|1922.9|1928.9|1922.9|1931.6|1925.6|1926.6|1920.6|229
1735894800000|2025-01-03 09:00:00|1929.1|1923.1|1925.9|1919.9|1929.1|1923.1|1925.4|1919.4|144
1735898400000|2025-01-03 10:00:00|1925.6|1919.6|1925.1|1919.1|1927.9|1921.9|1924.4|1918.4|118
1735902000000|2025-01-03 11:00:00|1924.9|1918.9|1923.9|1917.9|1925.9|1919.9|1923.6|1917.6|95
1735905600000|2025-01-03 12:00:00|1924.1|1918.1|1928.6|1922.6|1931.3|1925.3|1923.9|1917.9|156
1735909200000|2025-01-03 13:00:00|1928.8|1922.8|1935.4|1929.4|1937.6|1931.6|1927.5|1921.5|332
1735912800000|2025-01-03 14:00:00|1935.5|1929.5|1933.4|1927.4|1938.6|1932.6|1930.4|1924.4|327
1735916400000|2025-01-03 15:00:00|1933.1|1927.1|1930.9|1924.9|1933.1|1927.1|1928.4|1922.4|210
1735920000000|2025-01-03 16:00:00|1931.1|1925.1|1928.8|1922.8|1936.1|1930.1|1923.9|1917.9|305
1735923600000|2025-01-03 17:00:00|1929.9|1923.9|1924.4|1918.4|1930|1924|1923.9|1917.9|97
1735927200000|2025-01-03 18:00:00|1924.6|1918.6|1931.5|1912.8|1931.5|1920.1|1924.1|1912.8|42
1736125200000|2025-01-06 01:00:00|1929.4|1923.4|1929.9|1923.9|1931.4|1925.4|1928.4|1922.4|143
1736128800000|2025-01-06 02:00:00|1929.5|1923.5|1933.3|1927.3|1935|1929|1929.1|1923.1|213
1736132400000|2025-01-06 03:00:00|1933.5|1927.5|1927.8|1921.8|1933.5|1927.5|1927|1921|207
1736136000000|2025-01-06 04:00:00|1927.5|1921.5|1929.3|1923.3|1931.1|1925.1|1927.5|1921.5|34
1736139600000|2025-01-06 05:00:00|1929|1923|1932.4|1926.4|1932.9|1926.9|1929|1923|50
1736143200000|2025-01-06 06:00:00|1932.5|1926.5|1930|1924|1935.5|1929.5|1929.8|1923.8|130
1736146800000|2025-01-06 07:00:00|1930.3|1924.3|1930.4|1924.4|1936.1|1930.1|1929.4|1923.4|135
1736150400000|2025-01-06 08:00:00|1930.1|1924.1|1940.4|1934.4|1940.8|1934.8|1927.9|1921.9|418
1736154000000|2025-01-06 09:00:00|1940.1|1934.1|1937.4|1931.4|1943.6|1937.6|1936.4|1930.4|257
1736157600000|2025-01-06 10:00:00|1937.1|1931.1|1934.9|1928.9|1938.5|1932.5|1934.9|1928.9|173
1736161200000|2025-01-06 11:00:00|1935.1|1929.1|1942.9|1936.9|1944.1|1938.1|1932.9|1926.9|388
1736164800000|2025-01-06 12:00:00|1942.4|1936.4|1955.9|1949.9|1956.9|1950.9|1940.9|1934.9|332
1736168400000|2025-01-06 13:00:00|1956.1|1950.1|1949.1|1943.1|1958.8|1952.8|1947.4|1941.4|591
1736172000000|2025-01-06 14:00:00|1949.4|1943.4|1945.6|1939.6|1952.6|1946.6|1941.4|1935.4|658
1736175600000|2025-01-06 15:00:00|1945.4|1939.4|1947.9|1941.9|1950.6|1944.6|1944.6|1938.6|366
1736179200000|2025-01-06 16:00:00|1948.1|1942.1|1949.4|1943.4|1951.6|1945.6|1947.1|1941.1|325
1736182800000|2025-01-06 17:00:00|1949.6|1943.6|1949.8|1943.8|1950.9|1944.9|1947.4|1941.4|105
1736186400000|2025-01-06 18:00:00|1950|1944|1955|1936.3|1955.3|1944.3|1948.5|1936.3|50
1736211600000|2025-01-07 01:00:00|1947.6|1941.6|1940.8|1934.8|1947.9|1941.9|1939.3|1933.3|214
1736215200000|2025-01-07 02:00:00|1940.6|1934.6|1941.3|1935.3|1942.4|1936.4|1939.9|1933.9|149
1736218800000|2025-01-07 03:00:00|1941|1935|1942.8|1936.8|1944|1938|1940.8|1934.8|130
1736222400000|2025-01-07 04:00:00|1942.5|1936.5|1941.4|1935.4|1942.5|1936.5|1940.8|1934.8|38
1736226000000|2025-01-07 05:00:00|1941.3|1935.3|1939.9|1933.9|1941.9|1935.9|1939|1933|168
1736229600000|2025-01-07 06:00:00|1939.8|1933.8|1939.3|1933.3|1939.8|1933.8|1937.4|1931.4|132
1736233200000|2025-01-07 07:00:00|1939.5|1933.5|1942.6|1936.6|1946.1|1940.1|1939.3|1933.3|156
1736236800000|2025-01-07 08:00:00|1942.4|1936.4|1940.1|1934.1|1942.6|1936.6|1938.9|1932.9|268
1736240400000|2025-01-07 09:00:00|1940.4|1934.4|1942.6|1936.6|1945.4|1939.4|1939.1|1933.1|281
1736244000000|2025-01-07 10:00:00|1942.4|1936.4|1945.9|1939.9|1948.6|1942.6|1941.9|1935.9|166
1736247600000|2025-01-07 11:00:00|1945.6|1939.6|1941.1|1935.1|1947.6|1941.6|1940.6|1934.6|136
1736251200000|2025-01-07 12:00:00|1940.9|1934.9|1940.6|1934.6|1945|1939|1938.9|1932.9|234
1736254800000|2025-01-07 13:00:00|1940.4|1934.4|1947.6|1941.6|1947.8|1941.8|1940.4|1934.4|278
1736258400000|2025-01-07 14:00:00|1947.4|1941.4|1943.6|1937.6|1951.9|1945.9|1942.1|1936.1|291
1736262000000|2025-01-07 15:00:00|1943.4|1937.4|1943.6|1937.6|1946.9|1940.9|1940.4|1934.4|287
1736265600000|2025-01-07 16:00:00|1943.4|1937.4|1957.4|1951.4|1961.1|1955.1|1939.9|1933.9|491
1736269200000|2025-01-07 17:00:00|1957.6|1951.6|1970.9|1964.9|1974.6|1968.6|1957.4|1951.4|180
1736272800000|2025-01-07 18:00:00|1970.6|1964.6|1980.3|1961.5|1980.3|1968.8|1969.8|1961.3|93
1736298000000|2025-01-08 01:00:00|1965.6|1959.6|1961.4|1955.4|1966.6|1960.6|1960.4|1954.4|240
1736301600000|2025-01-08 02:00:00|1961.1|1955.1|1964.4|1958.4|1964.6|1958.6|1959.5|1953.5|286
1736305200000|2025-01-08 03:00:00|1964.1|1958.1|1963.3|1957.3|1966.3|1960.3|1961|1955|188
1736308800000|2025-01-08 04:00:00|1963|1957|1965.3|1959.3|1965.3|1959.3|1962.4|1956.4|45
1736312400000|2025-01-08 05:00:00|1965.4|1959.4|1965.6|1959.6|1966.1|1960.1|1962.5|1956.5|60
1736316000000|2025-01-08 06:00:00|1965.4|1959.4|1964.3|1958.3|1966.4|1960.4|1962.3|1956.3|347
1736319600000|2025-01-08 07:00:00|1964.5|1958.5|1972.6|1966.6|1974.3|1968.3|1962.6|1956.6|164
1736323200000|2025-01-08 08:00:00|1972.4|1966.4|1967.1|1961.1|1974.3|1968.3|1959.1|1953.1|534
1736326800000|2025-01-08 09:00:00|1967.4|1961.4|1968.6|1962.6|1971.1|1965.1|1966.6|1960.6|290
1736330400000|2025-01-08 10:00:00|1968.4|1962.4|1965.4|1959.4|1968.9|1962.9|1963.9|1957.9|150
1736334000000|2025-01-08 11:00:00|1965.1|1959.1|1965.1|1959.1|1965.9|1959.9|1963.4|1957.4|172
1736337600000|2025-01-08 12:00:00|1964.9|1958.9|1953.6|1947.6|1965.1|1959.1|1952|1946|352
1736341200000|2025-01-08 13:00:00|1953.4|1947.4|1951.6|1945.6|1954.6|1948.6|1943.9|1937.9|560
1736344800000|2025-01-08 14:00:00|1951.9|1945.9|1953.1|1947.1|1956.5|1950.5|1946.9|1940.9|472
1736348400000|2025-01-08 15:00:00|1952.9|1946.9|1962.4|1956.4|1966.1|1960.1|1952.1|1946.1|419
1736352000000|2025-01-08 16:00:00|1962.1|1956.1|1941.1|1935.1|1962.1|1956.1|1939.9|1933.9|575
1736355600000|2025-01-08 17:00:00|1941.4|1935.4|1934|1928|1945.6|1939.6|1932.9|1926.9|161
1736359200000|2025-01-08 18:00:00|1933.8|1927.8|1940.5|1921.8|1940.5|1930.8|1933.4|1921.5|72
1736384400000|2025-01-09 01:00:00|1937.9|1931.9|1938.8|1932.8|1941.1|1935.1|1932.3|1926.3|281
1736388000000|2025-01-09 02:00:00|1939|1933|1935.5|1929.5|1940.4|1934.4|1934.8|1928.8|225
1736391600000|2025-01-09 03:00:00|1935.8|1929.8|1936|1930|1940|1934|1935.8|1929.8|151
1736395200000|2025-01-09 04:00:00|1935.8|1929.8|1937.5|1931.5|1937.6|1931.6|1935.8|1929.8|21
1736398800000|2025-01-09 05:00:00|1937.3|1931.3|1939|1933|1939.5|1933.5|1936|1930|70
1736402400000|2025-01-09 06:00:00|1939.3|1933.3|1944.5|1938.5|1948.9|1942.9|1938.8|1932.8|241
1736406000000|2025-01-09 07:00:00|1944.8|1938.8|1949.4|1943.4|1950.5|1944.5|1944.4|1938.4|114
1736409600000|2025-01-09 08:00:00|1949.1|1943.1|1950.1|1944.1|1951.6|1945.6|1944.9|1938.9|237
1736413200000|2025-01-09 09:00:00|1949.9|1943.9|1942.4|1936.4|1951.8|1945.8|1942.1|1936.1|247
1736416800000|2025-01-09 10:00:00|1942.1|1936.1|1945.1|1939.1|1946.6|1940.6|1941.9|1935.9|101
1736420400000|2025-01-09 11:00:00|1944.9|1938.9|1942.9|1936.9|1947.9|1941.9|1942.4|1936.4|143
1736424000000|2025-01-09 12:00:00|1942.6|1936.6|1938.1|1932.1|1942.6|1936.6|1935.1|1929.1|264
1736427600000|2025-01-09 13:00:00|1937.9|1931.9|1926.9|1920.9|1937.9|1931.9|1926.6|1920.6|322
1736431200000|2025-01-09 14:00:00|1927.1|1921.1|1933.1|1927.1|1933.1|1927.1|1925.4|1919.4|264
1736434800000|2025-01-09 15:00:00|1933.4|1927.4|1927.9|1921.9|1933.4|1927.4|1927.6|1921.6|283
1736438400000|2025-01-09 16:00:00|1927.6|1921.6|1932.1|1926.1|1932.9|1926.9|1920.4|1914.4|467
1736442000000|2025-01-09 17:00:00|1932.4|1926.4|1941.6|1935.6|1941.9|1935.9|1931.9|1925.9|150
1736445600000|2025-01-09 18:00:00|1941.5|1935.5|1944.5|1925.8|1944.5|1935.5|1937.3|1925.5|35
1736470800000|2025-01-10 01:00:00|1937.8|1931.8|1943.8|1937.8|1944.6|1938.6|1937.6|1931.6|262
1736474400000|2025-01-10 02:00:00|1943.5|1937.5|1949.3|1943.3|1949.9|1943.9|1939.9|1933.9|372
1736478000000|2025-01-10 03:00:00|1949.4|1943.4|1951.1|1945.1|1951.6|1945.6|1948|1942|156
1736481600000|2025-01-10 04:00:00|1951.3|1945.3|1951.5|1945.5|1951.5|1945.5|1949.1|1943.1|42
1736485200000|2025-01-10 05:00:00|1951.4|1945.4|1952.1|1946.1|1955|1949|1951|1945|147
1736488800000|2025-01-10 06:00:00|1952.4|1946.4|1954.8|1948.8|1956|1950|1952.1|1946.1|128
1736492400000|2025-01-10 07:00:00|1954.5|1948.5|1960.9|1954.9|1961.1|1955.1|1954.3|1948.3|83
1736496000000|2025-01-10 08:00:00|1961.1|1955.1|1968.1|1962.1|1971.6|1965.6|1961.1|1955.1|279
1736499600000|2025-01-10 09:00:00|1967.9|1961.9|1967.9|1961.9|1971.9|1965.9|1967.1|1961.1|213
1736503200000|2025-01-10 10:00:00|1967.6|1961.6|1972.1|1966.1|1972.4|1966.4|1966.9|1960.9|133
1736506800000|2025-01-10 11:00:00|1972.4|1966.4|1976.4|1970.4|1977.6|1971.6|1972.1|1966.1|189
1736510400000|2025-01-10 12:00:00|1976.6|1970.6|1972.1|1966.1|1977.1|1971.1|1968.9|1962.9|264
1736514000000|2025-01-10 13:00:00|1971.9|1965.9|1973.4|1967.4|1975.9|1969.9|1962.6|1956.6|601
1736517600000|2025-01-10 14:00:00|1973.6|1967.6|1973.9|1967.9|1978.4|1972.4|1970.1|1964.1|349
1736521200000|2025-01-10 15:00:00|1973.6|1967.6|1976.4|1970.4|1978.6|1972.6|1971.1|1965.1|287
1736524800000|2025-01-10 16:00:00|1976.1|1970.1|1978.9|1972.9|1981.4|1975.4|1961.4|1955.4|634
1736528400000|2025-01-10 17:00:00|1978.4|1972.4|1985.6|1979.6|1985.9|1979.9|1975.4|1969.4|172
1736532000000|2025-01-10 18:00:00|1985.4|1979.4|1991.5|1972.8|1991.5|1980.6|1984.5|1972|79
1736730000000|2025-01-13 01:00:00|1980.1|1974.1|1975.5|1969.5|1983.6|1977.6|1974.9|1968.9|264
1736733600000|2025-01-13 02:00:00|1975.6|1969.6|1978.4|1972.4|1979.6|1973.6|1975.4|1969.4|296
1736737200000|2025-01-13 03:00:00|1978.3|1972.3|1976.8|1970.8|1978.6|1972.6|1972|1966|232
1736740800000|2025-01-13 04:00:00|1976.6|1970.6|1972.3|1966.3|1977.8|1971.8|1972.1|1966.1|71
1736744400000|2025-01-13 05:00:00|1972.5|1966.5|1972.1|1966.1|1973.8|1967.8|1969.4|1963.4|139
1736748000000|2025-01-13 06:00:00|1972.5|1966.5|1972.5|1966.5|1976.5|1970.5|1969.9|1963.9|247
1736751600000|2025-01-13 07:00:00|1972.4|1966.4|1971.6|1965.6|1974.3|1968.3|1970.9|1964.9|95
1736755200000|2025-01-13 08:00:00|1972.1|1966.1|1970.4|1964.4|1975.9|1969.9|1960.4|1954.4|409
1736758800000|2025-01-13 09:00:00|1970.6|1964.6|1965.4|1959.4|1973.8|1967.8|1963.9|1957.9|425
1736762400000|2025-01-13 10:00:00|1965.6|1959.6|1966.4|1960.4|1968.4|1962.4|1964.4|1958.4|189
1736766000000|2025-01-13 11:00:00|1966.6|1960.6|1958.1|1952.1|1967.1|1961.1|1957.9|1951.9|194
1736769600000|2025-01-13 12:00:00|1957.9|1951.9|1954.9|1948.9|1961.9|1955.9|1954.1|1948.1|238
1736773200000|2025-01-13 13:00:00|1954.6|1948.6|1949.9|1943.9|1955.4|1949.4|1947.1|1941.1|340
1736776800000|2025-01-13 14:00:00|1949.6|1943.6|1951.6|1945.6|1954.9|1948.9|1944.1|1938.1|313
1736780400000|2025-01-13 15:00:00|1951.9|1945.9|1950.6|1944.6|1951.9|1945.9|1946.4|1940.4|294
1736784000000|2025-01-13 16:00:00|1950.9|1944.9|1960.8|1954.8|1964.6|1958.6|1948.1|1942.1|647
1736787600000|2025-01-13 17:00:00|1960.6|1954.6|1947.6|1941.6|1960.6|1954.6|1945.8|1939.8|202
1736791200000|2025-01-13 18:00:00|1947.9|1941.9|1956.8|1938|1957.3|1944|1947.9|1936.8|27
1736816400000|2025-01-14 01:00:00|1953.1|1947.1|1953.1|1947.1|1954.5|1948.5|1948.9|1942.9|221
1736820000000|2025-01-14 02:00:00|1953|1947|1947.6|1941.6|1953|1947|1946.3|1940.3|226
1736823600000|2025-01-14 03:00:00|1947.4|1941.4|1947.6|1941.6|1949.6|1943.6|1945.9|1939.9|106
1736827200000|2025-01-14 04:00:00|1947.5|1941.5|1943.5|1937.5|1947.5|1941.5|1943.4|1937.4|44
1736830800000|2025-01-14 05:00:00|1943.6|1937.6|1948.3|1942.3|1948.5|1942.5|1941.5|1935.5|178
1736834400000|2025-01-14 06:00:00|1948.1|1942.1|1943|1937|1950.3|1944.3|1942|1936|368
1736838000000|2025-01-14 07:00:00|1943.1|1937.1|1941.3|1935.3|1944|1938|1941|1935|158
1736841600000|2025-01-14 08:00:00|1941|1935|1945|1939|1949.6|1943.6|1940.6|1934.6|326
1736845200000|2025-01-14 09:00:00|1945.1|1939.1|1946|1940|1946.8|1940.8|1941.8|1935.8|253
1736848800000|2025-01-14 10:00:00|1946.3|1940.3|1949|1943|1949|1943|1945.5|1939.5|139
1736852400000|2025-01-14 11:00:00|1948.8|1942.8|1947.3|1941.3|1949.8|1943.8|1947|1941|132
1736856000000|2025-01-14 12:00:00|1947.4|1941.4|1950.3|1944.3|1950.3|1944.3|1944.5|1938.5|209
1736859600000|2025-01-14 13:00:00|1950|1944|1955|1949|1955.8|1949.8|1946.3|1940.3|540
1736863200000|2025-01-14 14:00:00|1955.1|1949.1|1957.5|1951.5|1959.9|1953.9|1950.5|1944.5|463
1736866800000|2025-01-14 15:00:00|1957.4|1951.4|1963|1957|1963.9|1957.9|1956.8|1950.8|394
1736870400000|2025-01-14 16:00:00|1963.1|1957.1|1968|1962|1972.5|1966.5|1963|1957|614
1736874000000|2025-01-14 17:00:00|1967.9|1961.9|1964.1|1958.1|1967.9|1961.9|1963|1957|124
1736877600000|2025-01-14 18:00:00|1963.9|1957.9|1977.3|1958.5|1978.5|1963.9|1963.9|1957|49
1736902800000|2025-01-15 01:00:00|1969.4|1963.4|1958.3|1952.3|1969.4|1963.4|1956.6|1950.6|206
1736906400000|2025-01-15 02:00:00|1958.4|1952.4|1953.4|1947.4|1958.5|1952.5|1951.9|1945.9|190
1736910000000|2025-01-15 03:00:00|1953.6|1947.6|1950.6|1944.6|1955.8|1949.8|1950.4|1944.4|137
1736913600000|2025-01-15 04:00:00|1950.5|1944.5|1946.6|1940.6|1950.9|1944.9|1945.9|1939.9|133
1736917200000|2025-01-15 05:00:00|1947.1|1941.1|1948.6|1942.6|1949.4|1943.4|1945.4|1939.4|120
1736920800000|2025-01-15 06:00:00|1948.5|1942.5|1953.5|1947.5|1954.9|1948.9|1948.5|1942.5|145
1736924400000|2025-01-15 07:00:00|1953.3|1947.3|1954.5|1948.5|1956.3|1950.3|1951.6|1945.6|106
1736928000000|2025-01-15 08:00:00|1954.3|1948.3|1946.5|1940.5|1954.3|1948.3|1944.9|1938.9|293
1736931600000|2025-01-15 09:00:00|1946.3|1940.3|1935.8|1929.8|1946.3|1940.3|1931.3|1925.3|575
1736935200000|2025-01-15 10:00:00|1936|1930|1938.3|1932.3|1939.9|1933.9|1935.4|1929.4|157
1736938800000|2025-01-15 11:00:00|1938.8|1932.8|1933.8|1927.8|1939.5|1933.5|1933.3|1927.3|233
1736942400000|2025-01-15 12:00:00|1933.9|1927.9|1940.5|1934.5|1941|1935|1932.9|1926.9|265
1736946000000|2025-01-15 13:00:00|1940.8|1934.8|1946.5|1940.5|1947.4|1941.4|1937.3|1931.3|558
1736949600000|2025-01-15 14:00:00|1946.4|1940.4|1947.8|1941.8|1952.5|1946.5|1944.9|1938.9|548
1736953200000|2025-01-15 15:00:00|1947.6|1941.6|1941.9|1935.9|1949|1943|1941.9|1935.9|380
1736956800000|2025-01-15 16:00:00|1942|1936|1937|1931|1948.1|1942.1|1931.1|1925.1|524
1736960400000|2025-01-15 17:00:00|1936.9|1930.9|1936.8|1930.8|1941.6|1935.6|1936.3|1930.3|144
1736964000000|2025-01-15 18:00:00|1936.9|1930.9|1944.8|1926|1945.3|1932.6|1935.6|1924.8|38
1736989200000|2025-01-16 01:00:00|1938.4|1932.4|1945.4|1939.4|1946.1|1940.1|1938.4|1932.4|140
1736992800000|2025-01-16 02:00:00|1945.5|1939.5|1946|1940|1949|1943|1945.1|1939.1|232
1736996400000|2025-01-16 03:00:00|1945.9|1939.9|1946.8|1940.8|1947.9|1941.9|1943.9|1937.9|172
1737000000000|2025-01-16 04:00:00|1946.6|1940.6|1946.6|1940.6|1948.8|1942.8|1943|1937|86
1737003600000|2025-01-16 05:00:00|1946.8|1940.8|1945.1|1939.1|1947.1|1941.1|1944.1|1938.1|175
1737007200000|2025-01-16 06:00:00|1945.3|1939.3|1953.1|1947.1|1953.1|1947.1|1944.9|1938.9|188
1737010800000|2025-01-16 07:00:00|1952.8|1946.8|1956.1|1950.1|1957.9|1951.9|1951|1945|178
1737014400000|2025-01-16 08:00:00|1956.4|1950.4|1960.1|1954.1|1963|1957|1955.3|1949.3|450
1737018000000|2025-01-16 09:00:00|1960.3|1954.3|1961.5|1955.5|1969.3|1963.3|1960.3|1954.3|322
1737021600000|2025-01-16 10:00:00|1961.4|1955.4|1954.8|1948.8|1962.8|1956.8|1954.3|1948.3|243
1737025200000|2025-01-16 11:00:00|1954.5|1948.5|1961.8|1955.8|1963.4|1957.4|1953.4|1947.4|156
1737028800000|2025-01-16 12:00:00|1962|1956|1960.9|1954.9|1962|1956|1956.5|1950.5|150
1737032400000|2025-01-16 13:00:00|1961.6|1955.6|1958|1952|1964.8|1958.8|1954|1948|474
1737036000000|2025-01-16 14:00:00|1958.1|1952.1|1963|1957|1964.1|1958.1|1957.9|1951.9|257
1737039600000|2025-01-16 15:00:00|1963.3|1957.3|1968.8|1962.8|1969.8|1963.8|1962|1956|272
1737043200000|2025-01-16 16:00:00|1968.9|1962.9|1972.3|1966.3|1976.8|1970.8|1966.4|1960.4|533
1737046800000|2025-01-16 17:00:00|1971.6|1965.6|1979.1|1973.1|1979.6|1973.6|1971|1965|155
1737050400000|2025-01-16 18:00:00|1978.9|1972.9|1983.8|1965|1983.8|1973.6|1976.6|1964.3|31
1737075600000|2025-01-17 01:00:00|1972.4|1966.4|1980.1|1974.1|1980.1|1974.1|1969.6|1963.6|212
1737079200000|2025-01-17 02:00:00|1980.4|1974.4|1985.1|1979.1|1986.4|1980.4|1977.1|1971.1|260
1737082800000|2025-01-17 03:00:00|1985.4|1979.4|1988.6|1982.6|1989.3|1983.3|1984.5|1978.5|154
1737086400000|2025-01-17 04:00:00|1988.4|1982.4|1988.6|1982.6|1989.8|1983.8|1988|1982|47
1737090000000|2025-01-17 05:00:00|1988.4|1982.4|1985.6|1979.6|1989.4|1983.4|1985.1|1979.1|164
1737093600000|2025-01-17 06:00:00|1985.8|1979.8|1980|1974|1986.3|1980.3|1980|1974|586
1737097200000|2025-01-17 07:00:00|1980.3|1974.3|1980.3|1974.3|1983.1|1977.1|1978.1|1972.1|126
1737100800000|2025-01-17 08:00:00|1980.1|1974.1|1981.5|1975.5|1987.4|1981.4|1979.4|1973.4|413
1737104400000|2025-01-17 09:00:00|1981.6|1975.6|1982|1976|1986.8|1980.8|1979.8|1973.8|306
1737108000000|2025-01-17 10:00:00|1982.3|1976.3|1977.3|1971.3|1982.8|1976.8|1974.9|1968.9|217
1737111600000|2025-01-17 11:00:00|1977|1971|1982.9|1976.9|1982.9|1976.9|1975.8|1969.8|146
1737115200000|2025-01-17 12:00:00|1983|1977|1969.5|1963.5|1983.5|1977.5|1966.9|1960.9|288
1737118800000|2025-01-17 13:00:00|1969.6|1963.6|1966.5|1960.5|1970.5|1964.5|1965.9|1959.9|417
1737122400000|2025-01-17 14:00:00|1966.3|1960.3|1975.3|1969.3|1975.3|1969.3|1957.3|1951.3|554
1737126000000|2025-01-17 15:00:00|1975.1|1969.1|1974.5|1968.5|1977.5|1971.5|1969.5|1963.5|343
1737129600000|2025-01-17 16:00:00|1974.6|1968.6|1969|1963|1981.3|1975.3|1968.4|1962.4|452
1737133200000|2025-01-17 17:00:00|1970.3|1964.3|1969.8|1963.8|1973.6|1967.6|1967.1|1961.1|108
1737136800000|2025-01-17 18:00:00|1969.5|1963.5|1976.5|1957.8|1976.5|1966.1|1968.8|1956|63
1737334800000|2025-01-20 01:00:00|1973.9|1967.9|1971.4|1965.4|1973.9|1967.9|1967.9|1961.9|245
1737338400000|2025-01-20 02:00:00|1971.5|1965.5|1967.4|1961.4|1972.6|1966.6|1965.9|1959.9|194
1737342000000|2025-01-20 03:00:00|1967.6|1961.6|1969.6|1963.6|1971.5|1965.5|1966.6|1960.6|207
1737345600000|2025-01-20 04:00:00|1969.9|1963.9|1968.4|1962.4|1971.5|1965.5|1968.4|1962.4|58
1737349200000|2025-01-20 05:00:00|1968.1|1962.1|1969.5|1963.5|1972.1|1966.1|1967.1|1961.1|121
1737352800000|2025-01-20 06:00:00|1969.8|1963.8|1969.5|1963.5|1971.4|1965.4|1967.4|1961.4|146
1737356400000|2025-01-20 07:00:00|1969.3|1963.3|1972.1|1966.1|1975.9|1969.9|1966.4|1960.4|100
1737360000000|2025-01-20 08:00:00|1972.4|1966.4|1979.8|1973.8|1984.8|1978.8|1972.4|1966.4|355
1737363600000|2025-01-20 09:00:00|1979.6|1973.6|1974.8|1968.8|1980.9|1974.9|1971|1965|332
1737367200000|2025-01-20 10:00:00|1974.9|1968.9|1974.3|1968.3|1981.1|1975.1|1974|1968|245
1737370800000|2025-01-20 11:00:00|1974.5|1968.5|1972|1966|1975.8|1969.8|1970.9|1964.9|162
1737374400000|2025-01-20 12:00:00|1972.3|1966.3|1978|1972|1982.1|1976.1|1971.6|1965.6|294
1737378000000|2025-01-20 13:00:00|1977.8|1971.8|1987.1|1981.1|1987.9|1981.9|1977.8|1971.8|755
1737381600000|2025-01-20 14:00:00|1987.4|1981.4|1994.3|1988.3|1998.1|1992.1|1986.9|1980.9|549
1737385200000|2025-01-20 15:00:00|1994.4|1988.4|1993.8|1987.8|1997.8|1991.8|1992.3|1986.3|317
1737388800000|2025-01-20 16:00:00|1994|1988|1988.9|1982.9|1994|1988|1987.3|1981.3|309
1737392400000|2025-01-20 17:00:00|1988.8|1982.8|1975.6|1969.6|1991.6|1985.6|1975.4|1969.4|243
1737396000000|2025-01-20 18:00:00|1976|1970|1983|1964.3|1983.8|1973.4|1975.9|1964|21
1737421200000|2025-01-21 01:00:00|1977|1971|1976.1|1970.1|1978.3|1972.3|1972.6|1966.6|665
1737424800000|2025-01-21 02:00:00|1975.9|1969.9|1974.9|1968.9|1979.8|1973.8|1972.6|1966.6|250
1737428400000|2025-01-21 03:00:00|1974.8|1968.8|1972.1|1966.1|1975.1|1969.1|1972.1|1966.1|80
1737432000000|2025-01-21 04:00:00|1971.9|1965.9|1971.6|1965.6|1973.1|1967.1|1971.5|1965.5|55
1737435600000|2025-01-21 05:00:00|1971.5|1965.5|1973.1|1967.1|1973.5|1967.5|1971.3|1965.3|75
1737439200000|2025-01-21 06:00:00|1972.9|1966.9|1961.5|1955.5|1972.9|1966.9|1961.1|1955.1|200
1737442800000|2025-01-21 07:00:00|1961.3|1955.3|1960.5|1954.5|1964.5|1958.5|1960.3|1954.3|171
1737446400000|2025-01-21 08:00:00|1960.3|1954.3|1948.8|1942.8|1964.1|1958.1|1948.8|1942.8|426
1737450000000|2025-01-21 09:00:00|1948.9|1942.9|1953|1947|1956.1|1950.1|1945.3|1939.3|496
1737453600000|2025-01-21 10:00:00|1952.8|1946.8|1954.8|1948.8|1955.3|1949.3|1949.6|1943.6|271
1737457200000|2025-01-21 11:00:00|1954.5|1948.5|1956|1950|1958.3|1952.3|1950.8|1944.8|222
1737460800000|2025-01-21 12:00:00|1956.3|1950.3|1951.5|1945.5|1956.8|1950.8|1951.1|1945.1|283
1737464400000|2025-01-21 13:00:00|1951.6|1945.6|1947.5|1941.5|1953.8|1947.8|1946.3|1940.3|676
1737468000000|2025-01-21 14:00:00|1947.6|1941.6|1950.8|1944.8|1954|1948|1945.3|1939.3|390
1737471600000|2025-01-21 15:00:00|1950.5|1944.5|1952.8|1946.8|1952.8|1946.8|1945.4|1939.4|350
1737475200000|2025-01-21 16:00:00|1953|1947|1974.5|1968.5|1976.8|1970.8|1953|1947|1304
1737478800000|2025-01-21 17:00:00|1974.4|1968.4|1971|1965|1975.1|1969.1|1969.3|1963.3|91
1737482400000|2025-01-21 18:00:00|1971.4|1965.4|1976.8|1958|1977.8|1967.5|1970.9|1958|47
1737507600000|2025-01-22 01:00:00|1967|1961|1962.6|1956.6|1968.3|1962.3|1962.4|1956.4|162
1737511200000|2025-01-22 02:00:00|1962.8|1956.8|1970.4|1964.4|1972.8|1966.8|1962.8|1956.8|145
1737514800000|2025-01-22 03:00:00|1971.1|1965.1|1971|1965|1974.9|1968.9|1971|1965|150
1737518400000|2025-01-22 04:00:00|1971.1|1965.1|1970.9|1964.9|1971.8|1965.8|1969.3|1963.3|54
1737522000000|2025-01-22 05:00:00|1970.6|1964.6|1969.8|1963.8|1971.4|1965.4|1968.6|1962.6|70
1737525600000|2025-01-22 06:00:00|1969.3|1963.3|1968.3|1962.3|1969.3|1963.3|1965.3|1959.3|127
1737529200000|2025-01-22 07:00:00|1968.4|1962.4|1963.3|1957.3|1969.1|1963.1|1962.1|1956.1|95
1737532800000|2025-01-22 08:00:00|1963.5|1957.5|1976.3|1970.3|1976.5|1970.5|1962.4|1956.4|353
1737536400000|2025-01-22 09:00:00|1976.1|1970.1|1981.5|1975.5|1981.8|1975.8|1976.1|1970.1|431
1737540000000|2025-01-22 10:00:00|1981.8|1975.8|1981.5|1975.5|1986.6|1980.6|1980.8|1974.8|248
1737543600000|2025-01-22 11:00:00|1981.4|1975.4|1985.9|1979.9|1986.5|1980.5|1980.9|1974.9|193
1737547200000|2025-01-22 12:00:00|1986|1980|1984.6|1978.6|1987|1981|1982|1976|239
1737550800000|2025-01-22 13:00:00|1984.8|1978.8|1981.5|1975.5|1987.9|1981.9|1980|1974|383
1737554400000|2025-01-22 14:00:00|1981.8|1975.8|1979.8|1973.8|1984.5|1978.5|1977.8|1971.8|355
1737558000000|2025-01-22 15:00:00|1979.9|1973.9|1981.3|1975.3|1985.6|1979.6|1979|1973|257
1737561600000|2025-01-22 16:00:00|1980.9|1974.9|1968.4|1962.4|1981.1|1975.1|1962.1|1956.1|570
1737565200000|2025-01-22 17:00:00|1968.5|1962.5|1967.3|1961.3|1970.1|1964.1|1965|1959|112
1737568800000|2025-01-22 18:00:00|1967.6|1961.6|1975|1956.3|1975|1963.4|1967.1|1956.3|35
1737594000000|2025-01-23 01:00:00|1971.4|1965.4|1964.1|1958.1|1972.6|1966.6|1964.1|1958.1|131
1737597600000|2025-01-23 02:00:00|1964.3|1958.3|1958.9|1952.9|1966|1960|1958.6|1952.6|114
1737601200000|2025-01-23 03:00:00|1958.6|1952.6|1956.4|1950.4|1958.8|1952.8|1955.4|1949.4|116
1737604800000|2025-01-23 04:00:00|1956.6|1950.6|1956.4|1950.4|1957|1951|1955.9|1949.9|38
1737608400000|2025-01-23 05:00:00|1956.1|1950.1|1958.6|1952.6|1958.9|1952.9|1956.1|1950.1|55
1737612000000|2025-01-23 06:00:00|1958.9|1952.9|1960.5|1954.5|1961.6|1955.6|1958.9|1952.9|256
1737615600000|2025-01-23 07:00:00|1960.8|1954.8|1958|1952|1961.5|1955.5|1956.1|1950.1|87
1737619200000|2025-01-23 08:00:00|1958.3|1952.3|1956|1950|1960.5|1954.5|1954.9|1948.9|330
1737622800000|2025-01-23 09:00:00|1956.3|1950.3|1965|1959|1966.3|1960.3|1956.3|1950.3|302
1737626400000|2025-01-23 10:00:00|1964.8|1958.8|1975.4|1969.4|1981|1975|1963.3|1957.3|252
1737630000000|2025-01-23 11:00:00|1975.3|1969.3|1974|1968|1975.5|1969.5|1971.8|1965.8|119
1737633600000|2025-01-23 12:00:00|1974.1|1968.1|1964.3|1958.3|1977.3|1971.3|1961.6|1955.6|357
1737637200000|2025-01-23 13:00:00|1964.5|1958.5|1968|1962|1970.3|1964.3|1964|1958|355
1737640800000|2025-01-23 14:00:00|1967.9|1961.9|1974.9|1968.9|1976.6|1970.6|1965.9|1959.9|337
1737644400000|2025-01-23 15:00:00|1975.1|1969.1|1967.4|1961.4|1975.1|1969.1|1966.5|1960.5|269
1737648000000|2025-01-23 16:00:00|1967.3|1961.3|1950.8|1944.8|1967.3|1961.3|1950|1944|558
1737651600000|2025-01-23 17:00:00|1950.9|1944.9|1953.6|1947.6|1955.4|1949.4|1950.9|1944.9|95
1737655200000|2025-01-23 18:00:00|1953.3|1947.3|1960|1941.3|1960.5|1949|1953.1|1941|55
1737680400000|2025-01-24 01:00:00|1955|1949|1961.9|1955.9|1962.1|1956.1|1954.5|1948.5|208
1737684000000|2025-01-24 02:00:00|1962.1|1956.1|1968.4|1962.4|1968.6|1962.6|1962.1|1956.1|173
1737687600000|2025-01-24 03:00:00|1968.1|1962.1|1966.1|1960.1|1968.1|1962.1|1965.9|1959.9|129
1737691200000|2025-01-24 04:00:00|1966|1960|1967.9|1961.9|1967.9|1961.9|1966|1960|33
1737694800000|2025-01-24 05:00:00|1968.1|1962.1|1969.1|1963.1|1970.3|1964.3|1966.3|1960.3|105
1737698400000|2025-01-24 06:00:00|1969.3|1963.3|1963.3|1957.3|1971.4|1965.4|1963.3|1957.3|139
1737702000000|2025-01-24 07:00:00|1963.5|1957.5|1967.1|1961.1|1970.1|1964.1|1963.3|1957.3|92
1737705600000|2025-01-24 08:00:00|1966.9|1960.9|1971.5|1965.5|1972.6|1966.6|1963.1|1957.1|375
1737709200000|2025-01-24 09:00:00|1971.3|1965.3|1967.3|1961.3|1971.5|1965.5|1965.3|1959.3|197
1737712800000|2025-01-24 10:00:00|1967|1961|1966.5|1960.5|1970.9|1964.9|1965.3|1959.3|140
1737716400000|2025-01-24 11:00:00|1966.3|1960.3|1959|1953|1966.5|1960.5|1957.4|1951.4|248
1737720000000|2025-01-24 12:00:00|1958.9|1952.9|1967.5|1961.5|1967.5|1961.5|1955.4|1949.4|228
1737723600000|2025-01-24 13:00:00|1967.4|1961.4|1962.8|1956.8|1967.4|1961.4|1958.4|1952.4|392
1737727200000|2025-01-24 14:00:00|1962.6|1956.6|1956.1|1950.1|1962.8|1956.8|1953.5|1947.5|346
1737730800000|2025-01-24 15:00:00|1956.3|1950.3|1954|1948|1957.8|1951.8|1953.8|1947.8|174
1737734400000|2025-01-24 16:00:00|1953.8|1947.8|1942.6|1936.6|1954.8|1948.8|1940|1934|454
1737738000000|2025-01-24 17:00:00|1942.9|1936.9|1942.8|1936.8|1946.6|1940.6|1942.4|1936.4|90
1737741600000|2025-01-24 18:00:00|1942.9|1936.9|1947.5|1928.8|1949|1939.3|1939.9|1928|101
1737939600000|2025-01-27 01:00:00|1940.9|1934.9|1941.6|1935.6|1943.3|1937.3|1939.6|1933.6|157
1737943200000|2025-01-27 02:00:00|1941.9|1935.9|1947.4|1941.4|1948.8|1942.8|1941.8|1935.8|172
1737946800000|2025-01-27 03:00:00|1947.3|1941.3|1950.8|1944.8|1952.4|1946.4|1946.5|1940.5|145
1737950400000|2025-01-27 04:00:00|1950.5|1944.5|1950.5|1944.5|1950.8|1944.8|1949.6|1943.6|45
1737954000000|2025-01-27 05:00:00|1950.3|1944.3|1952.4|1946.4|1952.9|1946.9|1948.1|1942.1|112
1737957600000|2025-01-27 06:00:00|1952.6|1946.6|1943.3|1937.3|1954.6|1948.6|1942.8|1936.8|155
1737961200000|2025-01-27 07:00:00|1943.6|1937.6|1941.6|1935.6|1943.8|1937.8|1939.6|1933.6|138
1737964800000|2025-01-27 08:00:00|1941.9|1935.9|1953|1947|1953|1947|1940.6|1934.6|366
1737968400000|2025-01-27 09:00:00|1953.1|1947.1|1949.5|1943.5|1955.9|1949.9|1948.4|1942.4|287
1737972000000|2025-01-27 10:00:00|1949.6|1943.6|1952.8|1946.8|1953.8|1947.8|1949.5|1943.5|210
1737975600000|2025-01-27 11:00:00|1952.5|1946.5|1953.8|1947.8|1954|1948|1949.4|1943.4|181
1737979200000|2025-01-27 12:00:00|1954|1948|1953|1947|1959.8|1953.8|1952.1|1946.1|363
1737982800000|2025-01-27 13:00:00|1952.8|1946.8|1958|1952|1959.8|1953.8|1952.3|1946.3|261
1737986400000|2025-01-27 14:00:00|1958.1|1952.1|1953.5|1947.5|1958.8|1952.8|1948.8|1942.8|376
1737990000000|2025-01-27 15:00:00|1953.6|1947.6|1953.3|1947.3|1957.1|1951.1|1948.5|1942.5|341
1737993600000|2025-01-27 16:00:00|1953|1947|1953.6|1947.6|1954.4|1948.4|1945.5|1939.5|613
1737997200000|2025-01-27 17:00:00|1953|1947|1949.9|1943.9|1953|1947|1947.9|1941.9|66
1738000800000|2025-01-27 18:00:00|1949.6|1943.6|1960.3|1941.5|1960.5|1947.6|1949.6|1941|41
1738026000000|2025-01-28 01:00:00|1950.6|1944.6|1951.4|1945.4|1953.5|1947.5|1950.5|1944.5|100
1738029600000|2025-01-28 02:00:00|1951.1|1945.1|1947.6|1941.6|1952.6|1946.6|1947.6|1941.6|104
1738033200000|2025-01-28 03:00:00|1947.9|1941.9|1945.9|1939.9|1948.1|1942.1|1945.6|1939.6|64
1738036800000|2025-01-28 04:00:00|1945.6|1939.6|1946.4|1940.4|1946.4|1940.4|1945.4|1939.4|34
1738040400000|2025-01-28 05:00:00|1946.6|1940.6|1945.9|1939.9|1947.6|1941.6|1945.9|1939.9|36
1738044000000|2025-01-28 06:00:00|1945.6|1939.6|1950.1|1944.1|1950.6|1944.6|1945.6|1939.6|38
1738047600000|2025-01-28 07:00:00|1949.9|1943.9|1947.5|1941.5|1950.4|1944.4|1945.6|1939.6|105
1738051200000|2025-01-28 08:00:00|1947.4|1941.4|1943.4|1937.4|1947.4|1941.4|1941|1935|316
1738054800000|2025-01-28 09:00:00|1943.3|1937.3|1940.4|1934.4|1943.3|1937.3|1939.3|1933.3|204
1738058400000|2025-01-28 10:00:00|1940.3|1934.3|1939.8|1933.8|1941.8|1935.8|1937.1|1931.1|142
1738062000000|2025-01-28 11:00:00|1940|1934|1936.8|1930.8|1940|1934|1936.3|1930.3|105
1738065600000|2025-01-28 12:00:00|1936.5|1930.5|1937.8|1931.8|1940.1|1934.1|1935.4|1929.4|193
1738069200000|2025-01-28 13:00:00|1937.9|1931.9|1932|1926|1938.8|1932.8|1929.3|1923.3|312
1738072800000|2025-01-28 14:00:00|1931.8|1925.8|1932.6|1926.6|1937.6|1931.6|1930.3|1924.3|307
1738076400000|2025-01-28 15:00:00|1932.5|1926.5|1934.5|1928.5|1937.5|1931.5|1932.1|1926.1|212
1738080000000|2025-01-28 16:00:00|1934.3|1928.3|1939.5|1933.5|1942.1|1936.1|1931.3|1925.3|346
1738083600000|2025-01-28 17:00:00|1939.9|1933.9|1938.5|1932.5|1942.3|1936.3|1936.9|1930.9|101
1738087200000|2025-01-28 18:00:00|1938.4|1932.4|1942.3|1923.5|1943|1932.9|1934.8|1923.3|66
1738112400000|2025-01-29 01:00:00|1939.6|1933.6|1940|1934|1941.1|1935.1|1938.4|1932.4|65
1738116000000|2025-01-29 02:00:00|1939.8|1933.8|1940.6|1934.6|1943|1937|1939.8|1933.8|65
1738119600000|2025-01-29 03:00:00|1940.1|1934.1|1939.1|1933.1|1940.1|1934.1|1938.4|1932.4|73
1738123200000|2025-01-29 04:00:00|1939.4|1933.4|1939.3|1933.3|1940.9|1934.9|1938.5|1932.5|63
1738126800000|2025-01-29 05:00:00|1939.1|1933.1|1938.3|1932.3|1939.5|1933.5|1937.4|1931.4|47
1738130400000|2025-01-29 06:00:00|1938.5|1932.5|1944.4|1938.4|1944.6|1938.6|1938.5|1932.5|84
1738134000000|2025-01-29 07:00:00|1944.1|1938.1|1946.3|1940.3|1946.8|1940.8|1940.9|1934.9|151
1738137600000|2025-01-29 08:00:00|1946.4|1940.4|1944.6|1938.6|1948.5|1942.5|1940.5|1934.5|330
1738141200000|2025-01-29 09:00:00|1944.9|1938.9|1957.4|1951.4|1958|1952|1944.9|1938.9|449
1738144800000|2025-01-29 10:00:00|1957.5|1951.5|1961|1955|1962.6|1956.6|1952.6|1946.6|365
1738148400000|2025-01-29 11:00:00|1960.8|1954.8|1961.5|1955.5|1965.6|1959.6|1959.6|1953.6|259
1738152000000|2025-01-29 12:00:00|1961.3|1955.3|1963.9|1957.9|1967.9|1961.9|1959.6|1953.6|254
1738155600000|2025-01-29 13:00:00|1964|1958|1970|1964|1971.1|1965.1|1964|1958|353
1738159200000|2025-01-29 14:00:00|1969.8|1963.8|1971|1965|1972.1|1966.1|1965.8|1959.8|434
1738162800000|2025-01-29 15:00:00|1971.1|1965.1|1973.8|1967.8|1975.8|1969.8|1967.3|1961.3|314
1738166400000|2025-01-29 16:00:00|1973.3|1967.3|1963.4|1957.4|1974.4|1968.4|1961|1955|692
1738170000000|2025-01-29 17:00:00|1963.6|1957.6|1964|1958|1970.6|1964.6|1963.4|1957.4|166
1738173600000|2025-01-29 18:00:00|1964.1|1958.1|1972.8|1954|1972.8|1960.9|1963.4|1953.5|34
1738198800000|2025-01-30 01:00:00|1966.4|1960.4|1969.9|1963.9|1969.9|1963.9|1966.4|1960.4|44
1738202400000|2025-01-30 02:00:00|1969.6|1963.6|1974.4|1968.4|1974.6|1968.6|1969.6|1963.6|47
1738206000000|2025-01-30 03:00:00|1974.6|1968.6|1973.3|1967.3|1974.9|1968.9|1972.8|1966.8|60
1738209600000|2025-01-30 04:00:00|1973.4|1967.4|1974.1|1968.1|1974.1|1968.1|1972.8|1966.8|49
1738213200000|2025-01-30 05:00:00|1974.4|1968.4|1974.1|1968.1|1974.8|1968.8|1973.6|1967.6|63
1738216800000|2025-01-30 06:00:00|1974.4|1968.4|1975.4|1969.4|1975.4|1969.4|1973|1967|43
1738220400000|2025-01-30 07:00:00|1974.8|1968.8|1976|1970|1976|1970|1972.3|1966.3|134
1738224000000|2025-01-30 08:00:00|1976.1|1970.1|1974.9|1968.9|1976.6|1970.6|1970.4|1964.4|351
1738227600000|2025-01-30 09:00:00|1974.6|1968.6|1969.6|1963.6|1974.6|1968.6|1968.1|1962.1|241
1738231200000|2025-01-30 10:00:00|1969.5|1963.5|1967.9|1961.9|1969.5|1963.5|1961.8|1955.8|214
1738234800000|2025-01-30 11:00:00|1967.8|1961.8|1968|1962|1970.5|1964.5|1967.4|1961.4|146
1738238400000|2025-01-30 12:00:00|1967.8|1961.8|1974.5|1968.5|1975.4|1969.4|1965.5|1959.5|260
1738242000000|2025-01-30 13:00:00|1974.4|1968.4|1978.4|1972.4|1978.8|1972.8|1973.1|1967.1|255
1738245600000|2025-01-30 14:00:00|1978.3|1972.3|1981|1975|1982.8|1976.8|1978.1|1972.1|326
1738249200000|2025-01-30 15:00:00|1980.9|1974.9|1982.8|1976.8|1986.8|1980.8|1979.9|1973.9|239
1738252800000|2025-01-30 16:00:00|1983.3|1977.3|1970.9|1964.9|1986.3|1980.3|1969.1|1963.1|566
1738256400000|2025-01-30 17:00:00|1970.6|1964.6|1970.1|1964.1|1971.4|1965.4|1967|1961|130
1738260000000|2025-01-30 18:00:00|1970|1964|1975.3|1956.5|1976.3|1964.4|1968.8|1956.5|57
1738285200000|2025-01-31 01:00:00|1969.9|1963.9|1970.8|1964.8|1970.8|1964.8|1967.5|1961.5|75
1738288800000|2025-01-31 02:00:00|1970.6|1964.6|1968.4|1962.4|1970.6|1964.6|1966.9|1960.9|41
1738292400000|2025-01-31 03:00:00|1968.1|1962.1|1965.6|1959.6|1968.4|1962.4|1964.9|1958.9|76
1738296000000|2025-01-31 04:00:00|1965.4|1959.4|1965.4|1959.4|1966|1960|1965.1|1959.1|23
1738299600000|2025-01-31 05:00:00|1965.6|1959.6|1963.6|1957.6|1965.8|1959.8|1962.9|1956.9|29
1738303200000|2025-01-31 06:00:00|1963.4|1957.4|1960.3|1954.3|1963.4|1957.4|1958.4|1952.4|79
1738306800000|2025-01-31 07:00:00|1959.9|1953.9|1964.4|1958.4|1965.5|1959.5|1959.9|1953.9|110
1738310400000|2025-01-31 08:00:00|1964.5|1958.5|1959|1953|1967.3|1961.3|1958.3|1952.3|255
1738314000000|2025-01-31 09:00:00|1958.9|1952.9|1960.8|1954.8|1969.4|1963.4|1958.4|1952.4|356
1738317600000|2025-01-31 10:00:00|1960.6|1954.6|1956.1|1950.1|1960.6|1954.6|1955.8|1949.8|184
1738321200000|2025-01-31 11:00:00|1956|1950|1954.5|1948.5|1957.5|1951.5|1950.9|1944.9|138
1738324800000|2025-01-31 12:00:00|1954.8|1948.8|1959.8|1953.8|1961.6|1955.6|1954.5|1948.5|215
1738328400000|2025-01-31 13:00:00|1960|1954|1962|1956|1964.9|1958.9|1959|1953|211
1738332000000|2025-01-31 14:00:00|1962.3|1956.3|1958.8|1952.8|1962.8|1956.8|1955.8|1949.8|309
1738335600000|2025-01-31 15:00:00|1958.6|1952.6|1960|1954|1965.8|1959.8|1957.5|1951.5|268
1738339200000|2025-01-31 16:00:00|1959.8|1953.8|1953.4|1947.4|1961.8|1955.8|1948.3|1942.3|557
1738342800000|2025-01-31 17:00:00|1953.6|1947.6|1953.5|1947.5|1958.8|1952.8|1953.5|1947.5|183
1738346400000|2025-01-31 18:00:00|1953.4|1947.4|1957.8|1939|1958.8|1948.1|1949.6|1937.8|115
1738544400000|2025-02-03 01:00:00|1944.6|1938.6|1946.9|1940.9|1948.1|1942.1|1937.6|1931.6|302
1738548000000|2025-02-03 02:00:00|1948.1|1942.1|1958.1|1952.1|1959.6|1953.6|1946.3|1940.3|220
1738551600000|2025-02-03 03:00:00|1957.9|1951.9|1958.3|1952.3|1959.3|1953.3|1954.3|1948.3|127
1738555200000|2025-02-03 04:00:00|1958.4|1952.4|1959.6|1953.6|1960|1954|1957.6|1951.6|105
1738558800000|2025-02-03 05:00:00|1959.4|1953.4|1956.6|1950.6|1959.6|1953.6|1954.4|1948.4|98
1738562400000|2025-02-03 06:00:00|1956.9|1950.9|1952.8|1946.8|1960.6|1954.6|1952.1|1946.1|107
1738566000000|2025-02-03 07:00:00|1953|1947|1951.8|1945.8|1957.5|1951.5|1950.4|1944.4|273
1738569600000|2025-02-03 08:00:00|1951.9|1945.9|1949.8|1943.8|1954.6|1948.6|1947.3|1941.3|515
1738573200000|2025-02-03 09:00:00|1949.9|1943.9|1946.5|1940.5|1950.5|1944.5|1944.1|1938.1|294
1738576800000|2025-02-03 10:00:00|1946.8|1940.8|1942.1|1936.1|1947.5|1941.5|1941.4|1935.4|158
1738580400000|2025-02-03 11:00:00|1942|1936|1947.4|1941.4|1948.3|1942.3|1941.1|1935.1|174
1738584000000|2025-02-03 12:00:00|1947.5|1941.5|1948|1942|1949.8|1943.8|1945.4|1939.4|252
1738587600000|2025-02-03 13:00:00|1948.3|1942.3|1949.3|1943.3|1951|1945|1945.9|1939.9|339
1738591200000|2025-02-03 14:00:00|1949.1|1943.1|1947.5|1941.5|1949.1|1943.1|1944.8|1938.8|338
1738594800000|2025-02-03 15:00:00|1947.3|1941.3|1948.5|1942.5|1953.5|1947.5|1944.5|1938.5|704
1738598400000|2025-02-03 16:00:00|1948.3|1942.3|1947.6|1941.6|1956.6|1950.6|1945.6|1939.6|602
1738602000000|2025-02-03 17:00:00|1947.5|1941.5|1947|1941|1948.1|1942.1|1943.8|1937.8|130
1738605600000|2025-02-03 18:00:00|1946.8|1940.8|1952.8|1934|1953|1941.4|1945.9|1934|39
1738630800000|2025-02-04 01:00:00|1949.5|1943.5|1952.4|1946.4|1953|1947|1949.5|1943.5|66
1738634400000|2025-02-04 02:00:00|1952.1|1946.1|1950.9|1944.9|1954.1|1948.1|1950.9|1944.9|63
1738638000000|2025-02-04 03:00:00|1951.1|1945.1|1951.1|1945.1|1953.3|1947.3|1949.9|1943.9|77
1738641600000|2025-02-04 04:00:00|1951.3|1945.3|1951.8|1945.8|1954.1|1948.1|1951|1945|54
1738645200000|2025-02-04 05:00:00|1951.5|1945.5|1950.6|1944.6|1951.6|1945.6|1946.9|1940.9|173
1738648800000|2025-02-04 06:00:00|1950.4|1944.4|1948.8|1942.8|1950.6|1944.6|1946.6|1940.6|75
1738652400000|2025-02-04 07:00:00|1949.1|1943.1|1950.3|1944.3|1955.6|1949.6|1948.6|1942.6|197
1738656000000|2025-02-04 08:00:00|1950.1|1944.1|1951.1|1945.1|1952.8|1946.8|1945.4|1939.4|558
1738659600000|2025-02-04 09:00:00|1951.3|1945.3|1950.4|1944.4|1951.8|1945.8|1945.9|1939.9|366
1738663200000|2025-02-04 10:00:00|1950.3|1944.3|1959.5|1953.5|1960.5|1954.5|1949.3|1943.3|332
1738666800000|2025-02-04 11:00:00|1959.3|1953.3|1950.8|1944.8|1960.9|1954.9|1950.6|1944.6|335
1738670400000|2025-02-04 12:00:00|1950.5|1944.5|1947|1941|1953.3|1947.3|1945.6|1939.6|343
1738674000000|2025-02-04 13:00:00|1947.1|1941.1|1948.5|1942.5|1949|1943|1943.5|1937.5|282
1738677600000|2025-02-04 14:00:00|1948.6|1942.6|1956.1|1950.1|1956.1|1950.1|1948.6|1942.6|354
1738681200000|2025-02-04 15:00:00|1956.4|1950.4|1959.8|1953.8|1966.6|1960.6|1954.4|1948.4|457
1738684800000|2025-02-04 16:00:00|1959.6|1953.6|1972.6|1966.6|1975.3|1969.3|1959.1|1953.1|513
1738688400000|2025-02-04 17:00:00|1972.8|1966.8|1970.1|1964.1|1975.9|1969.9|1969.4|1963.4|144
1738692000000|2025-02-04 18:00:00|1970.4|1964.4|1978.3|1959.5|1978.3|1966|1968.6|1958|55
1738717200000|2025-02-05 01:00:00|1971.6|1965.6|1977.1|1971.1|1980.6|1974.6|1970.9|1964.9|503
1738720800000|2025-02-05 02:00:00|1976.9|1970.9|1975.1|1969.1|1977.1|1971.1|1972.9|1966.9|286
1738724400000|2025-02-05 03:00:00|1975|1969|1981.6|1975.6|1982.1|1976.1|1974.9|1968.9|98
1738728000000|2025-02-05 04:00:00|1981.4|1975.4|1981.9|1975.9|1981.9|1975.9|1979.4|1973.4|61
1738731600000|2025-02-05 05:00:00|1981.6|1975.6|1982.1|1976.1|1982.4|1976.4|1980.4|1974.4|88
1738735200000|2025-02-05 06:00:00|1982.4|1976.4|1984.8|1978.8|1988.6|1982.6|1981.9|1975.9|207
1738738800000|2025-02-05 07:00:00|1984.6|1978.6|1983.8|1977.8|1986.1|1980.1|1981.4|1975.4|123
1738742400000|2025-02-05 08:00:00|1983.6|1977.6|1986.5|1980.5|1990.4|1984.4|1983.1|1977.1|322
1738746000000|2025-02-05 09:00:00|1986.8|1980.8|1990.9|1984.9|1993.8|1987.8|1986.8|1980.8|345
1738749600000|2025-02-05 10:00:00|1990.6|1984.6|1987|1981|1990.6|1984.6|1986.1|1980.1|171
1738753200000|2025-02-05 11:00:00|1986.9|1980.9|1989.3|1983.3|1989.3|1983.3|1983.9|1977.9|224
1738756800000|2025-02-05 12:00:00|1989|1983|1987.5|1981.5|1991.9|1985.9|1987|1981|227
1738760400000|2025-02-05 13:00:00|1987.6|1981.6|1989|1983|1992.4|1986.4|1985.8|1979.8|418
1738764000000|2025-02-05 14:00:00|1989.1|1983.1|1996.1|1990.1|1997.5|1991.5|1988.9|1982.9|330
1738767600000|2025-02-05 15:00:00|1996.4|1990.4|1998.5|1992.5|2001.1|1995.1|1992.3|1986.3|393
1738771200000|2025-02-05 16:00:00|1998.6|1992.6|2007.6|2001.6|2007.8|2001.8|1997.8|1991.8|391
1738774800000|2025-02-05 17:00:00|2007.5|2001.5|2005.9|1999.9|2007.5|2001.5|2001.5|1995.5|136
1738778400000|2025-02-05 18:00:00|2006.1|2000.1|2013.8|1995|2013.8|2001.6|2005.6|1994.3|32
1738803600000|2025-02-06 01:00:00|1998.9|1992.9|2014.5|2008.5|2014.9|2008.9|1998|1992|316
1738807200000|2025-02-06 02:00:00|2014.9|2008.9|2014.4|2008.4|2015.6|2009.6|2013.1|2007.1|139
1738810800000|2025-02-06 03:00:00|2014.6|2008.6|2011|2005|2016.1|2010.1|2007.9|2001.9|133
1738814400000|2025-02-06 04:00:00|2011.1|2005.1|2012.8|2006.8|2012.9|2006.9|2010.9|2004.9|33
1738818000000|2025-02-06 05:00:00|2012.6|2006.6|2014|2008|2015.6|2009.6|2011|2005|134
1738821600000|2025-02-06 06:00:00|2013.8|2007.8|2011.5|2005.5|2013.8|2007.8|2009.1|2003.1|175
1738825200000|2025-02-06 07:00:00|2011.3|2005.3|2006|2000|2012.6|2006.6|2001.4|1995.4|200
1738828800000|2025-02-06 08:00:00|2005.9|1999.9|2010.5|2004.5|2016.3|2010.3|2005.3|1999.3|500
1738832400000|2025-02-06 09:00:00|2010.3|2004.3|2006.8|2000.8|2014.8|2008.8|2005.8|1999.8|332
1738836000000|2025-02-06 10:00:00|2006.6|2000.6|2010.5|2004.5|2012.8|2006.8|2005.9|1999.9|261
1738839600000|2025-02-06 11:00:00|2010.3|2004.3|2007.5|2001.5|2012.8|2006.8|2006.8|2000.8|270
1738843200000|2025-02-06 12:00:00|2007.3|2001.3|2005.5|1999.5|2013.3|2007.3|2002.5|1996.5|350
1738846800000|2025-02-06 13:00:00|2005.8|1999.8|2000.3|1994.3|2006.3|2000.3|1996.5|1990.5|458
1738850400000|2025-02-06 14:00:00|2000.1|1994.1|2003.3|1997.3|2005.8|1999.8|1997.9|1991.9|494
1738854000000|2025-02-06 15:00:00|2003.4|1997.4|2001.3|1995.3|2010.1|2004.1|2000|1994|544
1738857600000|2025-02-06 16:00:00|2001.5|1995.5|1992.5|1986.5|2004.3|1998.3|1990.3|1984.3|572
1738861200000|2025-02-06 17:00:00|1992.3|1986.3|1992.6|1986.6|1995.5|1989.5|1990.3|1984.3|101
1738864800000|2025-02-06 18:00:00|1992.4|1986.4|1996.5|1977.8|1997.3|1987.5|1990.4|1977.8|56
1738890000000|2025-02-07 01:00:00|1993.4|1987.4|2003.3|1997.3|2003.4|1997.4|1992.6|1986.6|150
1738893600000|2025-02-07 02:00:00|2003.4|1997.4|2010.1|2004.1|2010.6|2004.6|2003.3|1997.3|134
1738897200000|2025-02-07 03:00:00|2009.9|2003.9|2007.4|2001.4|2009.9|2003.9|2006.8|2000.8|94
1738900800000|2025-02-07 04:00:00|2007.3|2001.3|2008.1|2002.1|2008.3|2002.3|2007|2001|23
1738904400000|2025-02-07 05:00:00|2008|2002|2008.9|2002.9|2010.4|2004.4|2007.5|2001.5|73
1738908000000|2025-02-07 06:00:00|2009.3|2003.3|2012.8|2006.8|2012.9|2006.9|2008.4|2002.4|77
1738911600000|2025-02-07 07:00:00|2012.9|2006.9|2009.5|2003.5|2013.6|2007.6|2007.9|2001.9|141
1738915200000|2025-02-07 08:00:00|2009.3|2003.3|2016|2010|2016.9|2010.9|2009|2003|322
1738918800000|2025-02-07 09:00:00|2016.3|2010.3|2020.9|2014.9|2023.4|2017.4|2016.3|2010.3|312
1738922400000|2025-02-07 10:00:00|2021|2015|2011.6|2005.6|2021.1|2015.1|2010.4|2004.4|232
1738926000000|2025-02-07 11:00:00|2011.5|2005.5|2010.9|2004.9|2012.1|2006.1|2007.1|2001.1|179
1738929600000|2025-02-07 12:00:00|2010.6|2004.6|2014.4|2008.4|2016.4|2010.4|2008.3|2002.3|243
1738933200000|2025-02-07 13:00:00|2014.3|2008.3|2011.5|2005.5|2018.3|2012.3|2006.6|2000.6|522
1738936800000|2025-02-07 14:00:00|2011.3|2005.3|2014|2008|2016.8|2010.8|2010.4|2004.4|395
1738940400000|2025-02-07 15:00:00|2013.9|2007.9|2002.3|1996.3|2013.9|2007.9|1998.3|1992.3|507
1738944000000|2025-02-07 16:00:00|2002.6|1996.6|1997.1|1991.1|2007.8|2001.8|1994.8|1988.8|768
1738947600000|2025-02-07 17:00:00|1997.4|1991.4|1997.4|1991.4|2003.1|1997.1|1997.1|1991.1|137
1738951200000|2025-02-07 18:00:00|1997.8|1991.8|2001|1982.3|2002.5|1992.6|1995.9|1982.3|53
1739149200000|2025-02-10 01:00:00|1995.4|1989.4|1995.9|1989.9|2001|1995|1992.6|1986.6|262
1739152800000|2025-02-10 02:00:00|1995.3|1989.3|1994.4|1988.4|1997.3|1991.3|1991.9|1985.9|183
1739156400000|2025-02-10 03:00:00|1994.1|1988.1|1994.9|1988.9|1996|1990|1992.6|1986.6|99
1739160000000|2025-02-10 04:00:00|1994.6|1988.6|1995.5|1989.5|1995.5|1989.5|1993.6|1987.6|64
1739163600000|2025-02-10 05:00:00|1995.6|1989.6|1995.9|1989.9|1997.5|1991.5|1995.3|1989.3|70
1739167200000|2025-02-10 06:00:00|1996|1990|1996.5|1990.5|1997.3|1991.3|1994.6|1988.6|125
1739170800000|2025-02-10 07:00:00|1996.6|1990.6|1997.5|1991.5|1998.3|1992.3|1995.8|1989.8|95
1739174400000|2025-02-10 08:00:00|1997.3|1991.3|1995.9|1989.9|2001.6|1995.6|1994.4|1988.4|392
1739178000000|2025-02-10 09:00:00|1995.6|1989.6|1987.1|1981.1|1997.5|1991.5|1983.8|1977.8|399
1739181600000|2025-02-10 10:00:00|1987|1981|1988.5|1982.5|1990.3|1984.3|1986.5|1980.5|240
1739185200000|2025-02-10 11:00:00|1988.3|1982.3|1987.3|1981.3|1990.9|1984.9|1986|1980|121
1739188800000|2025-02-10 12:00:00|1987.1|1981.1|1987|1981|1991.4|1985.4|1985.5|1979.5|292
1739192400000|2025-02-10 13:00:00|1987.1|1981.1|1983|1977|1988.8|1982.8|1980.9|1974.9|414
1739196000000|2025-02-10 14:00:00|1982.9|1976.9|1989.8|1983.8|1989.9|1983.9|1978.4|1972.4|470
1739199600000|2025-02-10 15:00:00|1989.6|1983.6|1990|1984|1991.1|1985.1|1986.6|1980.6|291
1739203200000|2025-02-10 16:00:00|1989.8|1983.8|2003.6|1997.6|2006.5|2000.5|1989.5|1983.5|491
1739206800000|2025-02-10 17:00:00|2003.8|1997.8|2003.1|1997.1|2004.9|1998.9|1998.9|1992.9|143
1739210400000|2025-02-10 18:00:00|2003.4|1997.4|2010|1991.3|2010.3|2000.1|2003.1|1991|54
1739235600000|2025-02-11 01:00:00|2001.6|1995.6|1999.9|1993.9|2001.9|1995.9|1996.9|1990.9|143
1739239200000|2025-02-11 02:00:00|1999.8|1993.8|1995.4|1989.4|2000.6|1994.6|1994.9|1988.9|193
1739242800000|2025-02-11 03:00:00|1995.1|1989.1|1998.3|1992.3|1998.4|1992.4|1992.9|1986.9|135
1739246400000|2025-02-11 04:00:00|1998|1992|1997.4|1991.4|1999.1|1993.1|1996.9|1990.9|53
1739250000000|2025-02-11 05:00:00|1997.3|1991.3|1995.3|1989.3|1997.3|1991.3|1994.4|1988.4|90
1739253600000|2025-02-11 06:00:00|1995|1989|1993.5|1987.5|1995.6|1989.6|1991.1|1985.1|156
1739257200000|2025-02-11 07:00:00|1993.3|1987.3|1987.8|1981.8|1993.5|1987.5|1987.8|1981.8|159
1739260800000|2025-02-11 08:00:00|1987.6|1981.6|1990.3|1984.3|1992.5|1986.5|1986.5|1980.5|371
1739264400000|2025-02-11 09:00:00|1990.1|1984.1|1980.5|1974.5|1990.3|1984.3|1979.8|1973.8|330
1739268000000|2025-02-11 10:00:00|1980.4|1974.4|1978.5|1972.5|1984.9|1978.9|1978.3|1972.3|192
1739271600000|2025-02-11 11:00:00|1979.3|1973.3|1981.5|1975.5|1981.5|1975.5|1975.6|1969.6|168
1739275200000|2025-02-11 12:00:00|1981.3|1975.3|1984.4|1978.4|1987.4|1981.4|1980.8|1974.8|261
1739278800000|2025-02-11 13:00:00|1984.6|1978.6|1985.5|1979.5|1987.9|1981.9|1978.5|1972.5|382
1739282400000|2025-02-11 14:00:00|1985.3|1979.3|1986.3|1980.3|1988.9|1982.9|1981.3|1975.3|475
1739286000000|2025-02-11 15:00:00|1986.1|1980.1|1991.5|1985.5|1994.8|1988.8|1984.8|1978.8|334
1739289600000|2025-02-11 16:00:00|1990.9|1984.9|1982.6|1976.6|1992.5|1986.5|1981.1|1975.1|401
1739293200000|2025-02-11 17:00:00|1982.5|1976.5|1979.4|1973.4|1982.9|1976.9|1977.8|1971.8|114
1739296800000|2025-02-11 18:00:00|1979.5|1973.5|1986.3|1967.5|1986.3|1974|1978|1967|36
1739322000000|2025-02-12 01:00:00|1980.9|1974.9|1988.8|1982.8|1989.5|1983.5|1980.8|1974.8|190
1739325600000|2025-02-12 02:00:00|1988.9|1982.9|1986.9|1980.9|1989.9|1983.9|1986.8|1980.8|147
1739329200000|2025-02-12 03:00:00|1986.8|1980.8|1986.9|1980.9|1991.6|1985.6|1985.3|1979.3|132
1739332800000|2025-02-12 04:00:00|1986.8|1980.8|1985.5|1979.5|1986.8|1980.8|1984.9|1978.9|30
1739336400000|2025-02-12 05:00:00|1985.1|1979.1|1987.5|1981.5|1987.5|1981.5|1985.1|1979.1|88
1739340000000|2025-02-12 06:00:00|1987.3|1981.3|1986.8|1980.8|1988.1|1982.1|1983.6|1977.6|84
1739343600000|2025-02-12 07:00:00|1987|1981|1986.9|1980.9|1987.4|1981.4|1985.1|1979.1|73
1739347200000|2025-02-12 08:00:00|1986.8|1980.8|1991.6|1985.6|1996|1990|1986|1980|324
1739350800000|2025-02-12 09:00:00|1992|1986|1990.8|1984.8|1993.5|1987.5|1985.3|1979.3|300
1739354400000|2025-02-12 10:00:00|1990.5|1984.5|1993.5|1987.5|1995.5|1989.5|1988.5|1982.5|216
1739358000000|2025-02-12 11:00:00|1993.4|1987.4|1993.8|1987.8|1993.8|1987.8|1990.8|1984.8|139
1739361600000|2025-02-12 12:00:00|1993.6|1987.6|1983.8|1977.8|1993.6|1987.6|1982.9|1976.9|232
1739365200000|2025-02-12 13:00:00|1983.6|1977.6|1980.3|1974.3|1983.8|1977.8|1975.9|1969.9|455
1739368800000|2025-02-12 14:00:00|1980.1|1974.1|1981|1975|1984.8|1978.8|1977|1971|355
1739372400000|2025-02-12 15:00:00|1980.8|1974.8|1983.1|1977.1|1985|1979|1976.3|1970.3|391
1739376000000|2025-02-12 16:00:00|1983.3|1977.3|1974.9|1968.9|1983.9|1977.9|1974.6|1968.6|374
1739379600000|2025-02-12 17:00:00|1975.8|1969.8|1977.1|1971.1|1980.6|1974.6|1975|1969|136
1739383200000|2025-02-12 18:00:00|1977.4|1971.4|1984.8|1966|1984.8|1972.4|1977|1965|37
1739408400000|2025-02-13 01:00:00|1978.8|1972.8|1984.1|1978.1|1984.9|1978.9|1978.4|1972.4|321
1739412000000|2025-02-13 02:00:00|1983.9|1977.9|1978.5|1972.5|1983.9|1977.9|1977.4|1971.4|204
1739415600000|2025-02-13 03:00:00|1978.3|1972.3|1979.1|1973.1|1981.4|1975.4|1977.5|1971.5|108
1739419200000|2025-02-13 04:00:00|1979.3|1973.3|1979.8|1973.8|1981.3|1975.3|1979.3|1973.3|53
1739422800000|2025-02-13 05:00:00|1979.9|1973.9|1980.8|1974.8|1981.6|1975.6|1978.8|1972.8|81
1739426400000|2025-02-13 06:00:00|1980.6|1974.6|1977.9|1971.9|1981.6|1975.6|1977.9|1971.9|151
1739430000000|2025-02-13 07:00:00|1977.8|1971.8|1977.3|1971.3|1979.6|1973.6|1976.5|1970.5|90
1739433600000|2025-02-13 08:00:00|1977.5|1971.5|1980.5|1974.5|1985.1|1979.1|1977.3|1971.3|291
1739437200000|2025-02-13 09:00:00|1980.8|1974.8|1987|1981|1987.6|1981.6|1980.5|1974.5|252
1739440800000|2025-02-13 10:00:00|1986.8|1980.8|1989.3|1983.3|1991.6|1985.6|1986.4|1980.4|182
1739444400000|2025-02-13 11:00:00|1989.5|1983.5|1988.6|1982.6|1990.8|1984.8|1987|1981|170
1739448000000|2025-02-13 12:00:00|1988.5|1982.5|1989|1983|1990.5|1984.5|1985.3|1979.3|211
1739451600000|2025-02-13 13:00:00|1988.8|1982.8|1985.5|1979.5|1994|1988|1985.1|1979.1|440
1739455200000|2025-02-13 14:00:00|1985.3|1979.3|1988.8|1982.8|1992.5|1986.5|1984.1|1978.1|288
1739458800000|2025-02-13 15:00:00|1988.5|1982.5|1994|1988|2000.5|1994.5|1988.3|1982.3|415
1739462400000|2025-02-13 16:00:00|1994.4|1988.4|1989.9|1983.9|1997.8|1991.8|1989.1|1983.1|423
1739466000000|2025-02-13 17:00:00|1990.4|1984.4|1991.9|1985.9|1993.1|1987.1|1988.8|1982.8|74
1739469600000|2025-02-13 18:00:00|1992.1|1986.1|1998.6|1978.6|1998.6|1987.4|1988.6|1976.8|57
1739494800000|2025-02-14 01:00:00|1994.4|1988.4|1995.6|1989.6|1998.3|1992.3|1993.9|1987.9|163
1739498400000|2025-02-14 02:00:00|1995.4|1989.4|2000.1|1994.1|2000.6|1994.6|1994.3|1988.3|197
1739502000000|2025-02-14 03:00:00|1999.9|1993.9|1993.8|1987.8|2000.5|1994.5|1993.5|1987.5|139
1739505600000|2025-02-14 04:00:00|1993.6|1987.6|1994.1|1988.1|1995.1|1989.1|1992.9|1986.9|58
1739509200000|2025-02-14 05:00:00|1994.4|1988.4|1995.6|1989.6|1997.4|1991.4|1994.4|1988.4|98
1739512800000|2025-02-14 06:00:00|1995.4|1989.4|1996.3|1990.3|1998.6|1992.6|1993.8|1987.8|147
1739516400000|2025-02-14 07:00:00|1996.1|1990.1|1997.1|1991.1|1999.1|1993.1|1995.9|1989.9|107
1739520000000|2025-02-14 08:00:00|1996.9|1990.9|1998.3|1992.3|2005.6|1999.6|1996.9|1990.9|516
1739523600000|2025-02-14 09:00:00|1998|1992|1993.3|1987.3|1999.1|1993.1|1991.3|1985.3|410
1739527200000|2025-02-14 10:00:00|1993|1987|1994|1988|1996.9|1990.9|1991.1|1985.1|230
1739530800000|2025-02-14 11:00:00|1993.8|1987.8|1995|1989|1995.8|1989.8|1991.4|1985.4|179
1739534400000|2025-02-14 12:00:00|1994.9|1988.9|1993.5|1987.5|2002.5|1996.5|1993|1987|400
1739538000000|2025-02-14 13:00:00|1993.6|1987.6|1984.1|1978.1|1994.5|1988.5|1983.4|1977.4|598
1739541600000|2025-02-14 14:00:00|1984.4|1978.4|1992.8|1986.8|1994.5|1988.5|1978.1|1972.1|779
1739545200000|2025-02-14 15:00:00|1992.6|1986.6|1992.1|1986.1|1993.5|1987.5|1982.3|1976.3|560
1739548800000|2025-02-14 16:00:00|1991.9|1985.9|1986.4|1980.4|1993|1987|1985|1979|392
1739552400000|2025-02-14 17:00:00|1986.1|1980.1|1995.4|1989.4|1997.6|1991.6|1981.3|1975.3|178
1739556000000|2025-02-14 18:00:00|1995.1|1989.1|1992.5|1973.8|1995.4|1989.4|1984.9|1973|67
1739754000000|2025-02-17 01:00:00|1985.4|1979.4|1992.1|1986.1|1994.6|1988.6|1984.3|1978.3|352
1739757600000|2025-02-17 02:00:00|1992.3|1986.3|1996.1|1990.1|1998.4|1992.4|1992.3|1986.3|245
1739761200000|2025-02-17 03:00:00|1995.9|1989.9|1997.4|1991.4|1997.9|1991.9|1994.8|1988.8|107
1739764800000|2025-02-17 04:00:00|1997.5|1991.5|1997.9|1991.9|1998.8|1992.8|1997.1|1991.1|70
1739768400000|2025-02-17 05:00:00|1997.8|1991.8|1998.4|1992.4|1998.6|1992.6|1996.5|1990.5|114
1739772000000|2025-02-17 06:00:00|1998.5|1992.5|2001.6|1995.6|2001.8|1995.8|1998.4|1992.4|178
1739775600000|2025-02-17 07:00:00|2001.9|1995.9|1999.9|1993.9|2004.9|1998.9|1998.3|1992.3|168
1739779200000|2025-02-17 08:00:00|2000.1|1994.1|1997.6|1991.6|2008.9|2002.9|1997.1|1991.1|405
1739782800000|2025-02-17 09:00:00|1997.4|1991.4|2004.9|1998.9|2006.9|2000.9|1996.4|1990.4|350
1739786400000|2025-02-17 10:00:00|2005.1|1999.1|2003.9|1997.9|2006.9|2000.9|2002.4|1996.4|193
1739790000000|2025-02-17 11:00:00|2004.1|1998.1|2006.6|2000.6|2006.6|2000.6|1998.4|1992.4|196
1739793600000|2025-02-17 12:00:00|2006.9|2000.9|2005.4|1999.4|2007.9|2001.9|2004|1998|193
1739797200000|2025-02-17 13:00:00|2005.1|1999.1|2004.4|1998.4|2009.6|2003.6|2004.4|1998.4|294
1739800800000|2025-02-17 14:00:00|2004.6|1998.6|2005.6|1999.6|2005.6|1999.6|2003.1|1997.1|137
1739804400000|2025-02-17 15:00:00|2005.9|1999.9|2004.4|1998.4|2006.4|2000.4|2001.9|1995.9|136
1739808000000|2025-02-17 16:00:00|2004.1|1998.1|1993.9|1987.9|2004.9|1998.9|1993.1|1987.1|301
1739811600000|2025-02-17 17:00:00|1994.4|1988.4|1985.6|1979.6|1996.1|1990.1|1985.3|1979.3|173
1739815200000|2025-02-17 18:00:00|1986|1980|1993|1974.3|1993.3|1981.9|1985.8|1974.3|53
1739840400000|2025-02-18 01:00:00|1990.6|1984.6|1986.9|1980.9|1992.6|1986.6|1984.9|1978.9|282
1739844000000|2025-02-18 02:00:00|1987.6|1981.6|1990.5|1984.5|1993.1|1987.1|1985.9|1979.9|209
1739847600000|2025-02-18 03:00:00|1990.6|1984.6|1987.6|1981.6|1991.4|1985.4|1987.6|1981.6|114
1739851200000|2025-02-18 04:00:00|1987.9|1981.9|1986.4|1980.4|1988.6|1982.6|1986.1|1980.1|71
1739854800000|2025-02-18 05:00:00|1986.1|1980.1|1987.8|1981.8|1989.4|1983.4|1985.6|1979.6|157
1739858400000|2025-02-18 06:00:00|1987.5|1981.5|1990|1984|1990.9|1984.9|1986.3|1980.3|154
1739862000000|2025-02-18 07:00:00|1989.8|1983.8|1992.1|1986.1|1993.1|1987.1|1989.5|1983.5|173
1739865600000|2025-02-18 08:00:00|1991.9|1985.9|1987.4|1981.4|1994.4|1988.4|1986.6|1980.6|396
1739869200000|2025-02-18 09:00:00|1987.1|1981.1|1988.6|1982.6|1992.9|1986.9|1985.6|1979.6|278
1739872800000|2025-02-18 10:00:00|1988.9|1982.9|1992.6|1986.6|1993.1|1987.1|1985.1|1979.1|229
1739876400000|2025-02-18 11:00:00|1992.9|1986.9|1997.4|1991.4|1997.4|1991.4|1992.6|1986.6|136
1739880000000|2025-02-18 12:00:00|1997.1|1991.1|1995.4|1989.4|1998.8|1992.8|1993.6|1987.6|247
1739883600000|2025-02-18 13:00:00|1995.1|1989.1|1992.4|1986.4|1997.1|1991.1|1991.4|1985.4|337
1739887200000|2025-02-18 14:00:00|1992.6|1986.6|1993.4|1987.4|1996.9|1990.9|1991.4|1985.4|303
1739890800000|2025-02-18 15:00:00|1993.6|1987.6|1987.1|1981.1|1994.1|1988.1|1983|1977|335
1739894400000|2025-02-18 16:00:00|1987.4|1981.4|1999.6|1993.6|2000.9|1994.9|1987.4|1981.4|441
1739898000000|2025-02-18 17:00:00|1999.9|1993.9|1998.5|1992.5|2000.1|1994.1|1996.4|1990.4|59
1739901600000|2025-02-18 18:00:00|1998.4|1992.4|2004.5|1985.8|2004.5|1992.9|1997.3|1985|23
1739926800000|2025-02-19 01:00:00|1994.1|1988.1|1993.3|1987.3|1996.5|1990.5|1991.4|1985.4|289
1739930400000|2025-02-19 02:00:00|1993.4|1987.4|1987.1|1981.1|1994.1|1988.1|1985.5|1979.5|401
1739934000000|2025-02-19 03:00:00|1986.5|1980.5|1986.6|1980.6|1990.5|1984.5|1985.5|1979.5|204
1739937600000|2025-02-19 04:00:00|1986.4|1980.4|1985.4|1979.4|1986.5|1980.5|1984.8|1978.8|77
1739941200000|2025-02-19 05:00:00|1985.1|1979.1|1985.6|1979.6|1987.4|1981.4|1984.6|1978.6|115
1739944800000|2025-02-19 06:00:00|1985.5|1979.5|1981.5|1975.5|1985.5|1979.5|1980|1974|174
1739948400000|2025-02-19 07:00:00|1981.3|1975.3|1980.1|1974.1|1984.3|1978.3|1980.1|1974.1|192
1739952000000|2025-02-19 08:00:00|1979.9|1973.9|1988.6|1982.6|1988.9|1982.9|1978.9|1972.9|329
1739955600000|2025-02-19 09:00:00|1988.4|1982.4|1984.6|1978.6|1991.6|1985.6|1984.4|1978.4|313
1739959200000|2025-02-19 10:00:00|1984.4|1978.4|1984.1|1978.1|1987.4|1981.4|1983.4|1977.4|165
1739962800000|2025-02-19 11:00:00|1983.9|1977.9|1979.4|1973.4|1984.4|1978.4|1979.1|1973.1|131
1739966400000|2025-02-19 12:00:00|1979.6|1973.6|1979.4|1973.4|1982.1|1976.1|1975.4|1969.4|281
1739970000000|2025-02-19 13:00:00|1979.1|1973.1|1984|1978|1986.1|1980.1|1978.1|1972.1|384
1739973600000|2025-02-19 14:00:00|1984.3|1978.3|1984.4|1978.4|1985.9|1979.9|1983.1|1977.1|219
1739977200000|2025-02-19 15:00:00|1984.1|1978.1|1987.6|1981.6|1989.4|1983.4|1980.9|1974.9|318
1739980800000|2025-02-19 16:00:00|1987.1|1981.1|2000.4|1994.4|2001.8|1995.8|1984.9|1978.9|491
1739984400000|2025-02-19 17:00:00|1999.6|1993.6|1996.4|1990.4|1999.8|1993.8|1994.1|1988.1|171
1739988000000|2025-02-19 18:00:00|1996.5|1990.5|2003|1984.3|2004|1991.5|1994.5|1984|53
1740013200000|2025-02-20 01:00:00|1996|1990|1997.5|1991.5|1997.8|1991.8|1996|1990|167
1740016800000|2025-02-20 02:00:00|1997.4|1991.4|2002.5|1996.5|2002.6|1996.6|1997|1991|320
1740020400000|2025-02-20 03:00:00|2002.4|1996.4|2003.4|1997.4|2003.8|1997.8|2002|1996|91
1740024000000|2025-02-20 04:00:00|2003.1|1997.1|2003.9|1997.9|2004.6|1998.6|2003|1997|24
1740027600000|2025-02-20 05:00:00|2003.6|1997.6|2004.8|1998.8|2005.4|1999.4|2003.5|1997.5|82
1740031200000|2025-02-20 06:00:00|2005|1999|2008.8|2002.8|2008.8|2002.8|2004.8|1998.8|133
1740034800000|2025-02-20 07:00:00|2008.4|2002.4|2009.3|2003.3|2011.4|2005.4|2007.4|2001.4|169
1740038400000|2025-02-20 08:00:00|2009|2003|2010.1|2004.1|2012.3|2006.3|2006.5|2000.5|227
1740042000000|2025-02-20 09:00:00|2010.4|2004.4|2012.6|2006.6|2013.9|2007.9|2008.4|2002.4|191
1740045600000|2025-02-20 10:00:00|2012.4|2006.4|2010.4|2004.4|2013.6|2007.6|2010.1|2004.1|177
1740049200000|2025-02-20 11:00:00|2010.1|2004.1|2006.4|2000.4|2011.4|2005.4|2002.4|1996.4|140
1740052800000|2025-02-20 12:00:00|2006.1|2000.1|2008.6|2002.6|2009.1|2003.1|2004.9|1998.9|190
1740056400000|2025-02-20 13:00:00|2008.9|2002.9|2007.1|2001.1|2013.4|2007.4|2004.6|1998.6|391
1740060000000|2025-02-20 14:00:00|2006.9|2000.9|2003.9|1997.9|2009.5|2003.5|1998.4|1992.4|424
1740063600000|2025-02-20 15:00:00|2003.6|1997.6|2007.6|2001.6|2008.6|2002.6|2001.1|1995.1|250
1740067200000|2025-02-20 16:00:00|2007.4|2001.4|1995.6|1989.6|2007.6|2001.6|1993.3|1987.3|377
1740070800000|2025-02-20 17:00:00|1995.9|1989.9|1999.8|1993.8|2000.1|1994.1|1993.6|1987.6|166
1740074400000|2025-02-20 18:00:00|1999.5|1993.5|2011.8|1993|2011.8|1999.1|1998.8|1992|74
1740099600000|2025-02-21 01:00:00|2004.3|1998.3|2006.4|2000.4|2006.8|2000.8|2003.6|1997.6|174
1740103200000|2025-02-21 02:00:00|2006.1|2000.1|2006.3|2000.3|2007.1|2001.1|2004.5|1998.5|138
1740106800000|2025-02-21 03:00:00|2006.4|2000.4|2004.3|1998.3|2006.6|2000.6|2003.1|1997.1|89
1740110400000|2025-02-21 04:00:00|2004.5|1998.5|2003.8|1997.8|2004.5|1998.5|2003.4|1997.4|24
1740114000000|2025-02-21 05:00:00|2004|1998|2002.3|1996.3|2005.4|1999.4|2002.3|1996.3|134
1740117600000|2025-02-21 06:00:00|2002.4|1996.4|1995.5|1989.5|2002.9|1996.9|1995.3|1989.3|200
1740121200000|2025-02-21 07:00:00|1995.3|1989.3|2000.6|1994.6|2001.3|1995.3|1995.3|1989.3|152
1740124800000|2025-02-21 08:00:00|2000.4|1994.4|1994.4|1988.4|2001|1995|1988.4|1982.4|555
1740128400000|2025-02-21 09:00:00|1994.6|1988.6|1995.4|1989.4|1996.4|1990.4|1988.4|1982.4|370
1740132000000|2025-02-21 10:00:00|1995.6|1989.6|1991.9|1985.9|1996.6|1990.6|1990.6|1984.6|180
1740135600000|2025-02-21 11:00:00|1991.6|1985.6|1993.9|1987.9|1995.6|1989.6|1991.4|1985.4|137
1740139200000|2025-02-21 12:00:00|1993.6|1987.6|1994.9|1988.9|1997.6|1991.6|1992.9|1986.9|157
1740142800000|2025-02-21 13:00:00|1994.6|1988.6|1997.9|1991.9|1998.6|1992.6|1992.9|1986.9|287
1740146400000|2025-02-21 14:00:00|1997.6|1991.6|1998.6|1992.6|2000.9|1994.9|1996.9|1990.9|267
1740150000000|2025-02-21 15:00:00|1998.9|1992.9|1997.1|1991.1|2000.9|1994.9|1994.6|1988.6|232
1740153600000|2025-02-21 16:00:00|1997.4|1991.4|2012.1|2006.1|2012.6|2006.6|1996.6|1990.6|407
1740157200000|2025-02-21 17:00:00|2011.4|2005.4|2009.4|2003.4|2012.1|2006.1|2009.3|2003.3|100
1740160800000|2025-02-21 18:00:00|2009.3|2003.3|2016.3|1997.5|2016.3|2003.4|2005.9|1994|89
1740358800000|2025-02-24 01:00:00|2005.8|1999.8|2007.3|2001.3|2007.3|2001.3|2003.1|1997.1|191
1740362400000|2025-02-24 02:00:00|2007|2001|2012|2006|2014.5|2008.5|2007|2001|185
1740366000000|2025-02-24 03:00:00|2011.8|2005.8|2013.6|2007.6|2016.6|2010.6|2011.8|2005.8|93
1740369600000|2025-02-24 04:00:00|2013.8|2007.8|2013.8|2007.8|2014.1|2008.1|2013|2007|30
1740373200000|2025-02-24 05:00:00|2013.5|2007.5|2012|2006|2013.6|2007.6|2011|2005|65
1740376800000|2025-02-24 06:00:00|2011.8|2005.8|2013|2007|2013.4|2007.4|2011.1|2005.1|86
1740380400000|2025-02-24 07:00:00|2013.3|2007.3|2012|2006|2014.8|2008.8|2004.5|1998.5|231
1740384000000|2025-02-24 08:00:00|2011|2005|2016.1|2010.1|2016.3|2010.3|2009.5|2003.5|387
1740387600000|2025-02-24 09:00:00|2015.9|2009.9|2013.1|2007.1|2018.1|2012.1|2012.1|2006.1|337
1740391200000|2025-02-24 10:00:00|2012.9|2006.9|2007.1|2001.1|2012.9|2006.9|2006.6|2000.6|157
1740394800000|2025-02-24 11:00:00|2007.4|2001.4|2007.6|2001.6|2007.9|2001.9|2002.1|1996.1|196
1740398400000|2025-02-24 12:00:00|2007.4|2001.4|2006.9|2000.9|2012.1|2006.1|2004.6|1998.6|354
1740402000000|2025-02-24 13:00:00|2007.1|2001.1|2003.1|1997.1|2009.3|2003.3|2000.4|1994.4|361
1740405600000|2025-02-24 14:00:00|2002.9|1996.9|2001.1|1995.1|2006.1|2000.1|1998.9|1992.9|375
1740409200000|2025-02-24 15:00:00|2000.9|1994.9|2008.6|2002.6|2008.6|2002.6|2000.1|1994.1|372
1740412800000|2025-02-24 16:00:00|2008.4|2002.4|1989.6|1983.6|2011.1|2005.1|1989.1|1983.1|452
1740416400000|2025-02-24 17:00:00|1989.4|1983.4|1988.1|1982.1|1990.4|1984.4|1985.3|1979.3|86
1740420000000|2025-02-24 18:00:00|1988.6|1982.6|1994.8|1976|1996.3|1983.9|1985|1976|34
1740445200000|2025-02-25 01:00:00|1988|1982|1992.8|1986.8|1995.4|1989.4|1987.9|1981.9|177
1740448800000|2025-02-25 02:00:00|1993|1987|1994.5|1988.5|1995.8|1989.8|1991.8|1985.8|153
1740452400000|2025-02-25 03:00:00|1994.4|1988.4|1989.5|1983.5|1994.6|1988.6|1989.4|1983.4|114
1740456000000|2025-02-25 04:00:00|1989.6|1983.6|1990.1|1984.1|1990.5|1984.5|1989.1|1983.1|36
1740459600000|2025-02-25 05:00:00|1990.4|1984.4|1991.5|1985.5|1992.3|1986.3|1990.1|1984.1|63
1740463200000|2025-02-25 06:00:00|1991.3|1985.3|1989.5|1983.5|1991.3|1985.3|1987|1981|103
1740466800000|2025-02-25 07:00:00|1989.8|1983.8|1985.4|1979.4|1990.5|1984.5|1984.9|1978.9|147
1740470400000|2025-02-25 08:00:00|1984.5|1978.5|1985.1|1979.1|1990.3|1984.3|1981.4|1975.4|277
1740474000000|2025-02-25 09:00:00|1984.9|1978.9|1983.9|1977.9|1988.1|1982.1|1983.1|1977.1|166
1740477600000|2025-02-25 10:00:00|1983.6|1977.6|1983.4|1977.4|1983.9|1977.9|1981.9|1975.9|107
1740481200000|2025-02-25 11:00:00|1983.1|1977.1|1985.6|1979.6|1985.9|1979.9|1981.6|1975.6|175
1740484800000|2025-02-25 12:00:00|1986.1|1980.1|1986.4|1980.4|1987.9|1981.9|1982.4|1976.4|190
1740488400000|2025-02-25 13:00:00|1986.1|1980.1|1991.1|1985.1|1992.4|1986.4|1986.1|1980.1|402
1740492000000|2025-02-25 14:00:00|1990.9|1984.9|1992.4|1986.4|1992.9|1986.9|1989.4|1983.4|212
1740495600000|2025-02-25 15:00:00|1992.1|1986.1|1997.6|1991.6|2002.4|1996.4|1991.4|1985.4|481
1740499200000|2025-02-25 16:00:00|1997.4|1991.4|1996.9|1990.9|1998.4|1992.4|1989.6|1983.6|409
1740502800000|2025-02-25 17:00:00|1997.6|1991.6|2005.3|1999.3|2014.6|2008.6|1996.6|1990.6|261
1740506400000|2025-02-25 18:00:00|2005.1|1999.1|2008.8|1990|2009|1999.3|2001.4|1989.8|79
1740531600000|2025-02-26 01:00:00|2003.3|1997.3|2005|1999|2008|2002|2001.9|1995.9|322
1740535200000|2025-02-26 02:00:00|2005.3|1999.3|2008.3|2002.3|2009.9|2003.9|2001.6|1995.6|375
1740538800000|2025-02-26 03:00:00|2008|2002|2010.9|2004.9|2011.4|2005.4|2006.9|2000.9|242
1740542400000|2025-02-26 04:00:00|2011.1|2005.1|2011.8|2005.8|2012.8|2006.8|2009.5|2003.5|74
1740546000000|2025-02-26 05:00:00|2012|2006|2006.9|2000.9|2013.3|2007.3|2005.8|1999.8|120
1740549600000|2025-02-26 06:00:00|2007|2001|2010|2004|2011.5|2005.5|2006.9|2000.9|396
1740553200000|2025-02-26 07:00:00|2010.3|2004.3|2016.6|2010.6|2018.9|2012.9|2010|2004|280
1740556800000|2025-02-26 08:00:00|2016.9|2010.9|2020.1|2014.1|2022.9|2016.9|2016.9|2010.9|334
1740560400000|2025-02-26 09:00:00|2020.4|2014.4|2021.9|2015.9|2027.4|2021.4|2019.6|2013.6|390
1740564000000|2025-02-26 10:00:00|2021.6|2015.6|2013.4|2007.4|2021.9|2015.9|2012.1|2006.1|305
1740567600000|2025-02-26 11:00:00|2012.6|2006.6|2015.1|2009.1|2018.4|2012.4|2011.9|2005.9|199
1740571200000|2025-02-26 12:00:00|2014.9|2008.9|2008.6|2002.6|2016.1|2010.1|2007.1|2001.1|246
1740574800000|2025-02-26 13:00:00|2008.9|2002.9|2007.6|2001.6|2009.4|2003.4|2004.5|1998.5|373
1740578400000|2025-02-26 14:00:00|2007.9|2001.9|1994.1|1988.1|2007.9|2001.9|1993.1|1987.1|468
1740582000000|2025-02-26 15:00:00|1993.9|1987.9|1998.6|1992.6|2005.1|1999.1|1993.4|1987.4|517
1740585600000|2025-02-26 16:00:00|1998.9|1992.9|2011.8|2005.8|2016.3|2010.3|1998.1|1992.1|524
1740589200000|2025-02-26 17:00:00|2012|2006|2011.4|2005.4|2012.3|2006.3|2008.1|2002.1|157
1740592800000|2025-02-26 18:00:00|2011.5|2005.5|2014.5|1995.8|2014.5|2005.5|2007.9|1995.5|96
1740618000000|2025-02-27 01:00:00|2008.8|2002.8|2006.5|2000.5|2009.3|2003.3|2005.5|1999.5|180
1740621600000|2025-02-27 02:00:00|2007.5|2001.5|1997.3|1991.3|2007.5|2001.5|1996.3|1990.3|281
1740625200000|2025-02-27 03:00:00|1997.1|1991.1|2000.1|1994.1|2000.8|1994.8|1997|1991|94
1740628800000|2025-02-27 04:00:00|1999.9|1993.9|1996|1990|2000.3|1994.3|1995.6|1989.6|84
1740632400000|2025-02-27 05:00:00|1996.1|1990.1|2001.3|1995.3|2001.5|1995.5|1995.9|1989.9|87
1740636000000|2025-02-27 06:00:00|2001.1|1995.1|1996.5|1990.5|2001.3|1995.3|1996.5|1990.5|164
1740639600000|2025-02-27 07:00:00|1996.3|1990.3|1996.4|1990.4|2000.9|1994.9|1995.3|1989.3|144
1740643200000|2025-02-27 08:00:00|1996.1|1990.1|2001.4|1995.4|2004.9|1998.9|1994.4|1988.4|402
1740646800000|2025-02-27 09:00:00|2001.6|1995.6|2003.1|1997.1|2004.6|1998.6|1998.4|1992.4|327
1740650400000|2025-02-27 10:00:00|2002.9|1996.9|2007.4|2001.4|2010.4|2004.4|2001.9|1995.9|238
1740654000000|2025-02-27 11:00:00|2007.1|2001.1|2005.6|1999.6|2008.6|2002.6|2005.4|1999.4|122
1740657600000|2025-02-27 12:00:00|2005.4|1999.4|2006.6|2000.6|2008.1|2002.1|2001.5|1995.5|237
1740661200000|2025-02-27 13:00:00|2006.4|2000.4|2009.1|2003.1|2014.4|2008.4|2003.1|1997.1|512
1740664800000|2025-02-27 14:00:00|2008.9|2002.9|2006.1|2000.1|2017|2011|2006.1|2000.1|433
1740668400000|2025-02-27 15:00:00|2005.9|1999.9|2007.9|2001.9|2010.9|2004.9|2004.1|1998.1|477
1740672000000|2025-02-27 16:00:00|2008.1|2002.1|2011.4|2005.4|2014.1|2008.1|2006.9|2000.9|389
1740675600000|2025-02-27 17:00:00|2011.1|2005.1|2008.5|2002.5|2012.6|2006.6|2005.9|1999.9|122
1740679200000|2025-02-27 18:00:00|2008.4|2002.4|2016|1997.3|2016.3|2005.6|2008.4|1997|92
1740704400000|2025-02-28 01:00:00|2009.1|2003.1|2007.1|2001.1|2010|2004|2005.3|1999.3|208
1740708000000|2025-02-28 02:00:00|2007.8|2001.8|2004|1998|2008.5|2002.5|2002.8|1996.8|171
1740711600000|2025-02-28 03:00:00|2003.9|1997.9|2004|1998|2004.9|1998.9|2002.9|1996.9|114
1740715200000|2025-02-28 04:00:00|2003.9|1997.9|1999.8|1993.8|2004.3|1998.3|1998.5|1992.5|74
1740718800000|2025-02-28 05:00:00|2000|1994|2001.6|1995.6|2001.8|1995.8|1998.8|1992.8|94
1740722400000|2025-02-28 06:00:00|2001.9|1995.9|2004.9|1998.9|2005.1|1999.1|2001.6|1995.6|105
1740726000000|2025-02-28 07:00:00|2004.6|1998.6|2002.9|1996.9|2004.8|1998.8|2000.6|1994.6|132
1740729600000|2025-02-28 08:00:00|2002.6|1996.6|2002.4|1996.4|2007.9|2001.9|2000.6|1994.6|327
1740733200000|2025-02-28 09:00:00|2002.6|1996.6|2004.1|1998.1|2007.6|2001.6|2002.6|1996.6|281
1740736800000|2025-02-28 10:00:00|2004.4|1998.4|2004.1|1998.1|2006.1|2000.1|2003.1|1997.1|128
1740740400000|2025-02-28 11:00:00|2003.9|1997.9|2005.9|1999.9|2005.9|1999.9|2003.4|1997.4|100
1740744000000|2025-02-28 12:00:00|2006.1|2000.1|2005.5|1999.5|2008.9|2002.9|2002.6|1996.6|312
1740747600000|2025-02-28 13:00:00|2005.8|1999.8|2005.9|1999.9|2012.6|2006.6|2005.1|1999.1|442
1740751200000|2025-02-28 14:00:00|2006.1|2000.1|1997.9|1991.9|2007.6|2001.6|1996.9|1990.9|248
1740754800000|2025-02-28 15:00:00|1998.1|1992.1|2002.9|1996.9|2005.3|1999.3|1997.1|1991.1|267
1740758400000|2025-02-28 16:00:00|2002.6|1996.6|1995.1|1989.1|2003.1|1997.1|1994.9|1988.9|212
1740762000000|2025-02-28 17:00:00|1995.4|1989.4|1992.8|1986.8|1996.9|1990.9|1992|1986|111
1740765600000|2025-02-28 18:00:00|1992.9|1986.9|1998.3|1979.5|1998.5|1987|1991.5|1979.5|90
1740963600000|2025-03-03 01:00:00|1998|1992|1998.6|1992.6|1999.1|1993.1|1990.9|1984.9|383
1740967200000|2025-03-03 02:00:00|1998.8|1992.8|1995.4|1989.4|2001.9|1995.9|1994.5|1988.5|385
1740970800000|2025-03-03 03:00:00|1995.3|1989.3|1998.4|1992.4|1998.8|1992.8|1993.9|1987.9|484
1740974400000|2025-03-03 04:00:00|1998.3|1992.3|1999.8|1993.8|1999.8|1993.8|1997.5|1991.5|32
1740978000000|2025-03-03 05:00:00|1999.5|1993.5|1996.8|1990.8|2000.1|1994.1|1996.5|1990.5|84
1740981600000|2025-03-03 06:00:00|1996.5|1990.5|1995.8|1989.8|1997.9|1991.9|1994|1988|228
1740985200000|2025-03-03 07:00:00|1995.9|1989.9|1991.1|1985.1|1995.9|1989.9|1990.9|1984.9|86
1740988800000|2025-03-03 08:00:00|1990.9|1984.9|1993.6|1987.6|1994.6|1988.6|1986.5|1980.5|470
1740992400000|2025-03-03 09:00:00|1993.9|1987.9|1992.1|1986.1|1995.4|1989.4|1990.6|1984.6|234
1740996000000|2025-03-03 10:00:00|1991.9|1985.9|1993.9|1987.9|1995.1|1989.1|1990.9|1984.9|196
1740999600000|2025-03-03 11:00:00|1994.1|1988.1|1991.1|1985.1|1994.6|1988.6|1990.4|1984.4|77
1741003200000|2025-03-03 12:00:00|1990.9|1984.9|1994.9|1988.9|1997|1991|1990.1|1984.1|250
1741006800000|2025-03-03 13:00:00|1994.6|1988.6|1994.1|1988.1|1996.6|1990.6|1993.1|1987.1|393
1741010400000|2025-03-03 14:00:00|1993.9|1987.9|1998.5|1992.5|1999.6|1993.6|1992.4|1986.4|285
1741014000000|2025-03-03 15:00:00|1998.1|1992.1|1993.4|1987.4|1999.6|1993.6|1991.9|1985.9|361
1741017600000|2025-03-03 16:00:00|1993.1|1987.1|1996.9|1990.9|1997.4|1991.4|1992.6|1986.6|191
1741021200000|2025-03-03 17:00:00|1997.1|1991.1|1999.1|1993.1|2001.1|1995.1|1996.9|1990.9|122
1741024800000|2025-03-03 18:00:00|1998.9|1992.9|2005.5|1986.8|2006.3|1994.1|1997.5|1986.8|70
1741050000000|2025-03-04 01:00:00|1995.4|1989.4|1992.6|1986.6|1998.6|1992.6|1991.3|1985.3|156
1741053600000|2025-03-04 02:00:00|1992.9|1986.9|1992.5|1986.5|1995|1989|1990.1|1984.1|144
1741057200000|2025-03-04 03:00:00|1992.6|1986.6|1997.4|1991.4|2001.5|1995.5|1992.6|1986.6|133
1741060800000|2025-03-04 04:00:00|1997.1|1991.1|1996.4|1990.4|1998|1992|1993.9|1987.9|89
1741064400000|2025-03-04 05:00:00|1997|1991|2000.6|1994.6|2004.4|1998.4|1997|1991|153
1741068000000|2025-03-04 06:00:00|2000.5|1994.5|1996.3|1990.3|2000.6|1994.6|1995.8|1989.8|118
1741071600000|2025-03-04 07:00:00|1996|1990|1993.6|1987.6|1996.5|1990.5|1992.5|1986.5|116
1741075200000|2025-03-04 08:00:00|1993.4|1987.4|1993.1|1987.1|1994.6|1988.6|1989.4|1983.4|279
1741078800000|2025-03-04 09:00:00|1993.4|1987.4|1996.9|1990.9|1997.4|1991.4|1993.4|1987.4|232
1741082400000|2025-03-04 10:00:00|1996.6|1990.6|1996.1|1990.1|1998.9|1992.9|1993.6|1987.6|212
1741086000000|2025-03-04 11:00:00|1995.9|1989.9|2011.1|2005.1|2012.1|2006.1|1995.6|1989.6|316
1741089600000|2025-03-04 12:00:00|2010.9|2004.9|2014.8|2008.8|2014.8|2008.8|2007.1|2001.1|370
1741093200000|2025-03-04 13:00:00|2014.9|2008.9|2012.4|2006.4|2017.1|2011.1|2011.4|2005.4|369
1741096800000|2025-03-04 14:00:00|2012.1|2006.1|2004.6|1998.6|2016.1|2010.1|2004.4|1998.4|364
1741100400000|2025-03-04 15:00:00|2004.4|1998.4|2004.9|1998.9|2006.1|2000.1|2000.4|1994.4|288
1741104000000|2025-03-04 16:00:00|2004.4|1998.4|2013.4|2007.4|2013.9|2007.9|2000.1|1994.1|397
1741107600000|2025-03-04 17:00:00|2013.1|2007.1|2009|2003|2013.4|2007.4|2008.8|2002.8|198
1741111200000|2025-03-04 18:00:00|2009.3|2003.3|2020.3|2001.5|2020.5|2009|2008.9|2001.5|201
1741136400000|2025-03-05 01:00:00|2013.1|2007.1|2010.4|2004.4|2014.6|2008.6|2010.4|2004.4|226
1741140000000|2025-03-05 02:00:00|2011.1|2005.1|2017|2011|2017.9|2011.9|2010|2004|183
1741143600000|2025-03-05 03:00:00|2016.8|2010.8|2017.5|2011.5|2018.5|2012.5|2015.4|2009.4|157
1741147200000|2025-03-05 04:00:00|2017.3|2011.3|2016.5|2010.5|2017.9|2011.9|2015.9|2009.9|31
1741150800000|2025-03-05 05:00:00|2016.3|2010.3|2021.8|2015.8|2021.9|2015.9|2015.8|2009.8|161
1741154400000|2025-03-05 06:00:00|2021.6|2015.6|2022.8|2016.8|2023.5|2017.5|2018.8|2012.8|186
1741158000000|2025-03-05 07:00:00|2022.6|2016.6|2020.9|2014.9|2024.3|2018.3|2017.6|2011.6|185
1741161600000|2025-03-05 08:00:00|2020.6|2014.6|2033.1|2027.1|2036.4|2030.4|2020.4|2014.4|454
1741165200000|2025-03-05 09:00:00|2032.9|2026.9|2025.6|2019.6|2036.4|2030.4|2025.6|2019.6|322
1741168800000|2025-03-05 10:00:00|2024.9|2018.9|2020.6|2014.6|2027.9|2021.9|2020.6|2014.6|219
1741172400000|2025-03-05 11:00:00|2020.9|2014.9|2022.6|2016.6|2023.1|2017.1|2018.4|2012.4|171
1741176000000|2025-03-05 12:00:00|2022.9|2016.9|2017.9|2011.9|2025.9|2019.9|2015.4|2009.4|328
1741179600000|2025-03-05 13:00:00|2017.6|2011.6|2015.9|2009.9|2021.1|2015.1|2013.4|2007.4|424
1741183200000|2025-03-05 14:00:00|2015.6|2009.6|2021.4|2015.4|2023.4|2017.4|2013.6|2007.6|398
1741186800000|2025-03-05 15:00:00|2020.1|2014.1|2029.1|2023.1|2031.4|2025.4|2020.1|2014.1|328
1741190400000|2025-03-05 16:00:00|2029.4|2023.4|2035.9|2029.9|2037.9|2031.9|2025.6|2019.6|335
1741194000000|2025-03-05 17:00:00|2035.6|2029.6|2031.1|2025.1|2035.9|2029.9|2028.4|2022.4|106
1741197600000|2025-03-05 18:00:00|2031.3|2025.3|2038.3|2019.5|2038.3|2026.9|2030.8|2019.3|77
1741222800000|2025-03-06 01:00:00|2032.4|2026.4|2035|2029|2036.4|2030.4|2031.3|2025.3|373
1741226400000|2025-03-06 02:00:00|2035.3|2029.3|2039.5|2033.5|2039.9|2033.9|2034.3|2028.3|198
1741230000000|2025-03-06 03:00:00|2039.3|2033.3|2037.8|2031.8|2040.4|2034.4|2037.3|2031.3|160
1741233600000|2025-03-06 04:00:00|2037.5|2031.5|2039.5|2033.5|2039.5|2033.5|2037.3|2031.3|34
1741237200000|2025-03-06 05:00:00|2039.4|2033.4|2038.9|2032.9|2039.9|2033.9|2036.9|2030.9|104
1741240800000|2025-03-06 06:00:00|2038.8|2032.8|2037.3|2031.3|2040.3|2034.3|2034|2028|196
1741244400000|2025-03-06 07:00:00|2037.4|2031.4|2034.1|2028.1|2038.8|2032.8|2030.6|2024.6|248
1741248000000|2025-03-06 08:00:00|2034.4|2028.4|2043.1|2037.1|2043.9|2037.9|2034.4|2028.4|371
1741251600000|2025-03-06 09:00:00|2042.9|2036.9|2040.4|2034.4|2042.9|2036.9|2037.1|2031.1|271
1741255200000|2025-03-06 10:00:00|2040.6|2034.6|2041.9|2035.9|2042.1|2036.1|2040.4|2034.4|93
1741258800000|2025-03-06 11:00:00|2041.6|2035.6|2043.1|2037.1|2045.6|2039.6|2041.4|2035.4|107
1741262400000|2025-03-06 12:00:00|2042.9|2036.9|2047.1|2041.1|2047.1|2041.1|2042.3|2036.3|178
1741266000000|2025-03-06 13:00:00|2046.9|2040.9|2046.1|2040.1|2048.8|2042.8|2043.9|2037.9|345
1741269600000|2025-03-06 14:00:00|2045.9|2039.9|2048.6|2042.6|2050.9|2044.9|2044.9|2038.9|284
1741273200000|2025-03-06 15:00:00|2048.4|2042.4|2044.1|2038.1|2050.4|2044.4|2043.4|2037.4|341
1741276800000|2025-03-06 16:00:00|2044.4|2038.4|2050.6|2044.6|2056.6|2050.6|2044.4|2038.4|436
1741280400000|2025-03-06 17:00:00|2050.9|2044.9|2042.6|2036.6|2051.1|2045.1|2042.4|2036.4|116
1741284000000|2025-03-06 18:00:00|2042.9|2036.9|2047.3|2028.5|2048.3|2036.9|2041.8|2028.3|36
1741309200000|2025-03-07 01:00:00|2041.9|2035.9|2039.6|2033.6|2042.8|2036.8|2037.5|2031.5|356
1741312800000|2025-03-07 02:00:00|2039.9|2033.9|2040|2034|2042|2036|2036.6|2030.6|237
1741316400000|2025-03-07 03:00:00|2039.8|2033.8|2034.8|2028.8|2040.3|2034.3|2033.6|2027.6|139
1741320000000|2025-03-07 04:00:00|2034|2028|2032.4|2026.4|2034.3|2028.3|2031.9|2025.9|58
1741323600000|2025-03-07 05:00:00|2032.3|2026.3|2034.8|2028.8|2038.3|2032.3|2029.9|2023.9|208
1741327200000|2025-03-07 06:00:00|2034.6|2028.6|2028.8|2022.8|2034.6|2028.6|2028.5|2022.5|250
1741330800000|2025-03-07 07:00:00|2028.5|2022.5|2037.3|2031.3|2037.3|2031.3|2027.6|2021.6|199
1741334400000|2025-03-07 08:00:00|2037.5|2031.5|2031.6|2025.6|2038.1|2032.1|2030.1|2024.1|421
1741338000000|2025-03-07 09:00:00|2031.9|2025.9|2032.6|2026.6|2034.6|2028.6|2030.1|2024.1|198
1741341600000|2025-03-07 10:00:00|2032.4|2026.4|2027.1|2021.1|2032.6|2026.6|2021.9|2015.9|232
1741345200000|2025-03-07 11:00:00|2026.9|2020.9|2026.9|2020.9|2029.4|2023.4|2025.6|2019.6|201
1741348800000|2025-03-07 12:00:00|2026.6|2020.6|2026.8|2020.8|2032.1|2026.1|2023.6|2017.6|281
1741352400000|2025-03-07 13:00:00|2026.6|2020.6|2021.9|2015.9|2030.8|2024.8|2020.6|2014.6|575
1741356000000|2025-03-07 14:00:00|2021.6|2015.6|2024.1|2018.1|2025.6|2019.6|2018.4|2012.4|507
1741359600000|2025-03-07 15:00:00|2023.9|2017.9|2020.1|2014.1|2024.6|2018.6|2015.4|2009.4|380
1741363200000|2025-03-07 16:00:00|2019.9|2013.9|2020.9|2014.9|2027.9|2021.9|2019.4|2013.4|521
1741366800000|2025-03-07 17:00:00|2020.6|2014.6|2025.5|2019.5|2025.9|2019.9|2019.4|2013.4|133
1741370400000|2025-03-07 18:00:00|2025.6|2019.6|2026.3|2007.5|2026.5|2019.6|2019.1|2007.5|56
1741568400000|2025-03-10 01:00:00|2025|2019|2029.5|2023.5|2029.8|2023.8|2025|2019|248
1741572000000|2025-03-10 02:00:00|2029.8|2023.8|2029.1|2023.1|2030.5|2024.5|2024.4|2018.4|260
1741575600000|2025-03-10 03:00:00|2029|2023|2031.6|2025.6|2031.9|2025.9|2025|2019|145
1741579200000|2025-03-10 04:00:00|2031.8|2025.8|2035.5|2029.5|2035.5|2029.5|2031.4|2025.4|83
1741582800000|2025-03-10 05:00:00|2035.3|2029.3|2030|2024|2035.6|2029.6|2028.8|2022.8|148
1741586400000|2025-03-10 06:00:00|2030.1|2024.1|2035.8|2029.8|2036.8|2030.8|2030.1|2024.1|208
1741590000000|2025-03-10 07:00:00|2036.1|2030.1|2035.6|2029.6|2039.5|2033.5|2032.8|2026.8|242
1741593600000|2025-03-10 08:00:00|2035.9|2029.9|2041.6|2035.6|2044.8|2038.8|2035|2029|355
1741597200000|2025-03-10 09:00:00|2041.4|2035.4|2043.1|2037.1|2044.4|2038.4|2040.1|2034.1|244
1741600800000|2025-03-10 10:00:00|2043.4|2037.4|2043.1|2037.1|2045.9|2039.9|2040.9|2034.9|182
1741604400000|2025-03-10 11:00:00|2043.4|2037.4|2044.9|2038.9|2045.6|2039.6|2041.1|2035.1|136
1741608000000|2025-03-10 12:00:00|2045.1|2039.1|2051.4|2045.4|2053|2047|2045.1|2039.1|313
1741611600000|2025-03-10 13:00:00|2051.6|2045.6|2045.6|2039.6|2056.1|2050.1|2045.4|2039.4|585
1741615200000|2025-03-10 14:00:00|2045.4|2039.4|2052.4|2046.4|2053.4|2047.4|2044.6|2038.6|302
1741618800000|2025-03-10 15:00:00|2052.6|2046.6|2051.9|2045.9|2053.4|2047.4|2048.1|2042.1|287
1741622400000|2025-03-10 16:00:00|2052.1|2046.1|2051.9|2045.9|2057.9|2051.9|2047.3|2041.3|453
1741626000000|2025-03-10 17:00:00|2051.5|2045.5|2042.5|2036.5|2052|2046|2042.4|2036.4|155
1741629600000|2025-03-10 18:00:00|2042.4|2036.4|2051|2032.3|2051.3|2041|2041.6|2032|55
1741654800000|2025-03-11 01:00:00|2042.6|2036.6|2039|2033|2045.4|2039.4|2037.5|2031.5|337
1741658400000|2025-03-11 02:00:00|2038.8|2032.8|2040.3|2034.3|2041.4|2035.4|2038.3|2032.3|188
1741662000000|2025-03-11 03:00:00|2040|2034|2038.6|2032.6|2041.4|2035.4|2038.5|2032.5|107
1741665600000|2025-03-11 04:00:00|2038.5|2032.5|2038.8|2032.8|2039.8|2033.8|2038.3|2032.3|49
1741669200000|2025-03-11 05:00:00|2038.5|2032.5|2041.4|2035.4|2041.5|2035.5|2038.1|2032.1|85
1741672800000|2025-03-11 06:00:00|2041.5|2035.5|2046.5|2040.5|2049.8|2043.8|2041.4|2035.4|242
1741676400000|2025-03-11 07:00:00|2046.3|2040.3|2048.6|2042.6|2049.4|2043.4|2045.8|2039.8|137
1741680000000|2025-03-11 08:00:00|2048.9|2042.9|2046.4|2040.4|2049.4|2043.4|2045.1|2039.1|312
1741683600000|2025-03-11 09:00:00|2046.6|2040.6|2049.9|2043.9|2051.1|2045.1|2042.4|2036.4|266
1741687200000|2025-03-11 10:00:00|2050.1|2044.1|2051.1|2045.1|2052.1|2046.1|2049.4|2043.4|142
1741690800000|2025-03-11 11:00:00|2050.9|2044.9|2048.6|2042.6|2052.1|2046.1|2048.4|2042.4|167
1741694400000|2025-03-11 12:00:00|2048.4|2042.4|2046.4|2040.4|2052.4|2046.4|2046.1|2040.1|204
1741698000000|2025-03-11 13:00:00|2046.1|2040.1|2051.9|2045.9|2051.9|2045.9|2045.5|2039.5|331
1741701600000|2025-03-11 14:00:00|2051.6|2045.6|2046.9|2040.9|2054.6|2048.6|2045.4|2039.4|530
1741705200000|2025-03-11 15:00:00|2046.6|2040.6|2052.1|2046.1|2053.6|2047.6|2046.6|2040.6|284
1741708800000|2025-03-11 16:00:00|2051.9|2045.9|2055|2049|2055.8|2049.8|2050.1|2044.1|271
1741712400000|2025-03-11 17:00:00|2054.8|2048.8|2053.8|2047.8|2054.8|2048.8|2050.5|2044.5|141
1741716000000|2025-03-11 18:00:00|2053.5|2047.5|2062.5|2043.8|2062.5|2049.6|2053.5|2042.8|74
1741741200000|2025-03-12 01:00:00|2055.1|2049.1|2059.9|2053.9|2060.3|2054.3|2054.9|2048.9|169
1741744800000|2025-03-12 02:00:00|2060.5|2054.5|2061.6|2055.6|2062.4|2056.4|2060|2054|128
1741748400000|2025-03-12 03:00:00|2061.8|2055.8|2065.8|2059.8|2065.9|2059.9|2061.8|2055.8|115
1741752000000|2025-03-12 04:00:00|2065.6|2059.6|2063.3|2057.3|2065.6|2059.6|2063.3|2057.3|51
1741755600000|2025-03-12 05:00:00|2063.1|2057.1|2062.9|2056.9|2063.5|2057.5|2059.5|2053.5|392
1741759200000|2025-03-12 06:00:00|2062.6|2056.6|2062|2056|2064|2058|2059.8|2053.8|709
1741762800000|2025-03-12 07:00:00|2062.3|2056.3|2067.4|2061.4|2067.6|2061.6|2062.3|2056.3|171
1741766400000|2025-03-12 08:00:00|2067.6|2061.6|2072.9|2066.9|2076.6|2070.6|2067.6|2061.6|283
1741770000000|2025-03-12 09:00:00|2073.1|2067.1|2079.4|2073.4|2079.6|2073.6|2071.4|2065.4|331
1741773600000|2025-03-12 10:00:00|2079.6|2073.6|2074.6|2068.6|2080.9|2074.9|2073.9|2067.9|200
1741777200000|2025-03-12 11:00:00|2074.9|2068.9|2076.4|2070.4|2077.9|2071.9|2074.4|2068.4|113
1741780800000|2025-03-12 12:00:00|2076.6|2070.6|2079.9|2073.9|2080.6|2074.6|2076.1|2070.1|212
1741784400000|2025-03-12 13:00:00|2079.6|2073.6|2072.1|2066.1|2079.6|2073.6|2070.9|2064.9|882
1741788000000|2025-03-12 14:00:00|2072.4|2066.4|2072.6|2066.6|2077.9|2071.9|2071.6|2065.6|335
1741791600000|2025-03-12 15:00:00|2072.9|2066.9|2080.6|2074.6|2081.1|2075.1|2071.9|2065.9|258
1741795200000|2025-03-12 16:00:00|2080.9|2074.9|2083.8|2077.8|2085.9|2079.9|2080.4|2074.4|331
1741798800000|2025-03-12 17:00:00|2084|2078|2082.6|2076.6|2085.3|2079.3|2081.4|2075.4|109
1741802400000|2025-03-12 18:00:00|2082.9|2076.9|2090.5|2071.8|2091.3|2078.4|2082.4|2069.5|34
1741827600000|2025-03-13 01:00:00|2080.9|2074.9|2081|2075|2082.5|2076.5|2077|2071|223
1741831200000|2025-03-13 02:00:00|2081.6|2075.6|2085|2079|2085.8|2079.8|2080.3|2074.3|240
1741834800000|2025-03-13 03:00:00|2084.9|2078.9|2081.5|2075.5|2085.1|2079.1|2081.4|2075.4|102
1741838400000|2025-03-13 04:00:00|2081.3|2075.3|2077.5|2071.5|2081.9|2075.9|2076.5|2070.5|35
1741842000000|2025-03-13 05:00:00|2077.3|2071.3|2078.4|2072.4|2078.4|2072.4|2075.8|2069.8|97
1741845600000|2025-03-13 06:00:00|2078.3|2072.3|2079.8|2073.8|2079.8|2073.8|2076.3|2070.3|109
1741849200000|2025-03-13 07:00:00|2079.4|2073.4|2075.4|2069.4|2080.4|2074.4|2073.9|2067.9|126
1741852800000|2025-03-13 08:00:00|2075.6|2069.6|2075.9|2069.9|2079.6|2073.6|2069.5|2063.5|433
1741856400000|2025-03-13 09:00:00|2076.1|2070.1|2075.1|2069.1|2077.4|2071.4|2067.4|2061.4|346
1741860000000|2025-03-13 10:00:00|2075.4|2069.4|2077.6|2071.6|2078.9|2072.9|2074.4|2068.4|233
1741863600000|2025-03-13 11:00:00|2077.4|2071.4|2077.9|2071.9|2078.9|2072.9|2072.4|2066.4|294
1741867200000|2025-03-13 12:00:00|2078.1|2072.1|2074.9|2068.9|2079.1|2073.1|2073.6|2067.6|232
1741870800000|2025-03-13 13:00:00|2074.6|2068.6|2078.1|2072.1|2079.9|2073.9|2073|2067|284
1741874400000|2025-03-13 14:00:00|2077.9|2071.9|2085.1|2079.1|2087.4|2081.4|2077.4|2071.4|406
1741878000000|2025-03-13 15:00:00|2085.4|2079.4|2078.1|2072.1|2087.1|2081.1|2076.3|2070.3|397
1741881600000|2025-03-13 16:00:00|2078.4|2072.4|2077|2071|2084.6|2078.6|2073.4|2067.4|447
1741885200000|2025-03-13 17:00:00|2077.3|2071.3|2072.8|2066.8|2078|2072|2072.1|2066.1|88
1741888800000|2025-03-13 18:00:00|2072.9|2066.9|2081|2062.3|2081.8|2069.8|2072.8|2061.5|39
1741914000000|2025-03-14 01:00:00|2080.5|2074.5|2085.8|2079.8|2086.1|2080.1|2080|2074|210
1741917600000|2025-03-14 02:00:00|2085.9|2079.9|2084.6|2078.6|2087.5|2081.5|2084.6|2078.6|175
1741921200000|2025-03-14 03:00:00|2084.8|2078.8|2082.4|2076.4|2085.3|2079.3|2081.1|2075.1|120
1741924800000|2025-03-14 04:00:00|2082.5|2076.5|2083|2077|2083|2077|2082.1|2076.1|29
1741928400000|2025-03-14 05:00:00|2083.3|2077.3|2083.8|2077.8|2084.1|2078.1|2082.9|2076.9|81
1741932000000|2025-03-14 06:00:00|2083.6|2077.6|2091|2085|2091.1|2085.1|2082.8|2076.8|161
1741935600000|2025-03-14 07:00:00|2090.8|2084.8|2089.6|2083.6|2091.1|2085.1|2089.1|2083.1|112
1741939200000|2025-03-14 08:00:00|2089.4|2083.4|2091.1|2085.1|2093.4|2087.4|2087.4|2081.4|272
1741942800000|2025-03-14 09:00:00|2091.4|2085.4|2082.4|2076.4|2091.4|2085.4|2077.6|2071.6|524
1741946400000|2025-03-14 10:00:00|2082.6|2076.6|2087.9|2081.9|2087.9|2081.9|2082.1|2076.1|319
1741950000000|2025-03-14 11:00:00|2088.1|2082.1|2089.1|2083.1|2091.4|2085.4|2084.9|2078.9|247
1741953600000|2025-03-14 12:00:00|2089.4|2083.4|2089.6|2083.6|2092.9|2086.9|2086.6|2080.6|218
1741957200000|2025-03-14 13:00:00|2089.4|2083.4|2087.9|2081.9|2091.9|2085.9|2085.1|2079.1|362
1741960800000|2025-03-14 14:00:00|2088.1|2082.1|2086.1|2080.1|2089.9|2083.9|2083.4|2077.4|308
1741964400000|2025-03-14 15:00:00|2086.4|2080.4|2077.6|2071.6|2086.6|2080.6|2077.1|2071.1|254
1741968000000|2025-03-14 16:00:00|2077.4|2071.4|2069.9|2063.9|2081.6|2075.6|2066.4|2060.4|456
1741971600000|2025-03-14 17:00:00|2070|2064|2071.1|2065.1|2075.9|2069.9|2070|2064|73
1741975200000|2025-03-14 18:00:00|2071.4|2065.4|2078.8|2060|2078.8|2066.6|2071.4|2059.8|28
1742173200000|2025-03-17 01:00:00|2080.1|2074.1|2084.5|2078.5|2086.9|2080.9|2078.5|2072.5|296
1742176800000|2025-03-17 02:00:00|2084.6|2078.6|2084.3|2078.3|2088.3|2082.3|2082.9|2076.9|215
1742180400000|2025-03-17 03:00:00|2084.1|2078.1|2085.6|2079.6|2085.9|2079.9|2082.6|2076.6|107
1742184000000|2025-03-17 04:00:00|2085.9|2079.9|2084.5|2078.5|2085.9|2079.9|2083.9|2077.9|41
1742187600000|2025-03-17 05:00:00|2084.8|2078.8|2085.3|2079.3|2085.3|2079.3|2082.4|2076.4|134
1742191200000|2025-03-17 06:00:00|2085.4|2079.4|2088|2082|2088.4|2082.4|2083.8|2077.8|184
1742194800000|2025-03-17 07:00:00|2087.8|2081.8|2085.9|2079.9|2087.8|2081.8|2084.5|2078.5|187
1742198400000|2025-03-17 08:00:00|2085.6|2079.6|2088.9|2082.9|2089.6|2083.6|2085|2079|250
1742202000000|2025-03-17 09:00:00|2088.6|2082.6|2092.6|2086.6|2092.9|2086.9|2080.9|2074.9|348
1742205600000|2025-03-17 10:00:00|2092.9|2086.9|2094.4|2088.4|2095.9|2089.9|2092.1|2086.1|212
1742209200000|2025-03-17 11:00:00|2094.6|2088.6|2100.6|2094.6|2100.6|2094.6|2094.6|2088.6|155
1742212800000|2025-03-17 12:00:00|2100.9|2094.9|2095.4|2089.4|2102.6|2096.6|2094.6|2088.6|299
1742216400000|2025-03-17 13:00:00|2095.1|2089.1|2090.6|2084.6|2095.1|2089.1|2089.4|2083.4|392
1742220000000|2025-03-17 14:00:00|2090.4|2084.4|2096.4|2090.4|2097.9|2091.9|2089.1|2083.1|216
1742223600000|2025-03-17 15:00:00|2096.6|2090.6|2094.1|2088.1|2097.9|2091.9|2092.6|2086.6|172
1742227200000|2025-03-17 16:00:00|2094.4|2088.4|2084.9|2078.9|2094.9|2088.9|2083.5|2077.5|319
1742230800000|2025-03-17 17:00:00|2085.6|2079.6|2083|2077|2089.6|2083.6|2079.5|2073.5|154
1742234400000|2025-03-17 18:00:00|2083.1|2077.1|2093|2073|2093|2078.3|2082.6|2071.3|41
1742259600000|2025-03-18 01:00:00|2086.9|2080.9|2084|2078|2089.8|2083.8|2083.8|2077.8|203
1742263200000|2025-03-18 02:00:00|2084.3|2078.3|2083|2077|2085|2079|2082|2076|176
1742266800000|2025-03-18 03:00:00|2082.8|2076.8|2083.1|2077.1|2083.5|2077.5|2081.1|2075.1|176
1742270400000|2025-03-18 04:00:00|2083|2077|2083|2077|2083.8|2077.8|2082.5|2076.5|62
1742274000000|2025-03-18 05:00:00|2083.3|2077.3|2086|2080|2086.3|2080.3|2082.4|2076.4|75
1742277600000|2025-03-18 06:00:00|2085.8|2079.8|2085.5|2079.5|2086.1|2080.1|2083|2077|149
1742281200000|2025-03-18 07:00:00|2085.3|2079.3|2086.4|2080.4|2086.4|2080.4|2083.6|2077.6|83
1742284800000|2025-03-18 08:00:00|2086.1|2080.1|2088.9|2082.9|2093.9|2087.9|2085.6|2079.6|323
1742288400000|2025-03-18 09:00:00|2088.6|2082.6|2089.1|2083.1|2090.9|2084.9|2083.9|2077.9|300
1742292000000|2025-03-18 10:00:00|2089.4|2083.4|2090.4|2084.4|2093.1|2087.1|2089.1|2083.1|192
1742295600000|2025-03-18 11:00:00|2090.6|2084.6|2093.6|2087.6|2094.4|2088.4|2090.4|2084.4|153
1742299200000|2025-03-18 12:00:00|2093.4|2087.4|2095.4|2089.4|2096.4|2090.4|2090.6|2084.6|236
1742302800000|2025-03-18 13:00:00|2095.1|2089.1|2094.6|2088.6|2096.1|2090.1|2092.4|2086.4|262
1742306400000|2025-03-18 14:00:00|2094.4|2088.4|2095.1|2089.1|2097.6|2091.6|2093.4|2087.4|194
1742310000000|2025-03-18 15:00:00|2095.4|2089.4|2090.9|2084.9|2096.6|2090.6|2089.4|2083.4|217
1742313600000|2025-03-18 16:00:00|2090.6|2084.6|2096.8|2090.8|2097.9|2091.9|2090.6|2084.6|272
1742317200000|2025-03-18 17:00:00|2096.5|2090.5|2093.3|2087.3|2097.5|2091.5|2093.3|2087.3|99
1742320800000|2025-03-18 18:00:00|2093.4|2087.4|2099.8|2081|2099.8|2088|2092.3|2081|35
1742346000000|2025-03-19 01:00:00|2092.6|2086.6|2095|2089|2097|2091|2092|2086|201
1742349600000|2025-03-19 02:00:00|2094.8|2088.8|2098.6|2092.6|2098.6|2092.6|2094.5|2088.5|196
1742353200000|2025-03-19 03:00:00|2098.8|2092.8|2097|2091|2099.6|2093.6|2096|2090|132
1742356800000|2025-03-19 04:00:00|2096.9|2090.9|2097|2091|2097|2091|2094.9|2088.9|75
1742360400000|2025-03-19 05:00:00|2097.3|2091.3|2102.3|2096.3|2102.5|2096.5|2097|2091|132
1742364000000|2025-03-19 06:00:00|2102.1|2096.1|2100.3|2094.3|2103|2097|2099.3|2093.3|169
1742367600000|2025-03-19 07:00:00|2100.5|2094.5|2099.4|2093.4|2100.6|2094.6|2096.4|2090.4|181
1742371200000|2025-03-19 08:00:00|2099.6|2093.6|2098.1|2092.1|2102.6|2096.6|2097.1|2091.1|386
1742374800000|2025-03-19 09:00:00|2097.9|2091.9|2100.6|2094.6|2100.9|2094.9|2095.9|2089.9|256
1742378400000|2025-03-19 10:00:00|2100.9|2094.9|2097.6|2091.6|2100.9|2094.9|2096.6|2090.6|129
1742382000000|2025-03-19 11:00:00|2097.4|2091.4|2101.3|2095.3|2101.6|2095.6|2096.3|2090.3|223
1742385600000|2025-03-19 12:00:00|2101.1|2095.1|2105.5|2099.5|2107.3|2101.3|2100.6|2094.6|118
1742389200000|2025-03-19 13:00:00|2103.8|2097.8|2098|2092|2104.8|2098.8|2097.9|2091.9|576
1742392800000|2025-03-19 14:00:00|2097.8|2091.8|2089|2083|2098|2092|2089|2083|414
1742396400000|2025-03-19 15:00:00|2088.9|2082.9|2084.9|2078.9|2092.8|2086.8|2083.6|2077.6|317
1742400000000|2025-03-19 16:00:00|2085|2079|2088.5|2082.5|2094.8|2088.8|2085|2079|387
1742403600000|2025-03-19 17:00:00|2088.6|2082.6|2088.3|2082.3|2088.6|2082.6|2086.9|2080.9|55
1742407200000|2025-03-19 18:00:00|2088.5|2082.5|2097.3|2078.5|2097.3|2085.1|2088.4|2078.3|30
1742432400000|2025-03-20 01:00:00|2094.1|2088.1|2089.6|2083.6|2098.6|2092.6|2088.6|2082.6|249
1742436000000|2025-03-20 02:00:00|2089.4|2083.4|2088|2082|2093.8|2087.8|2086.8|2080.8|202
1742439600000|2025-03-20 03:00:00|2088.3|2082.3|2087.4|2081.4|2088.9|2082.9|2086.1|2080.1|136
1742443200000|2025-03-20 04:00:00|2087.1|2081.1|2087.4|2081.4|2088.1|2082.1|2086.5|2080.5|38
1742446800000|2025-03-20 05:00:00|2087.1|2081.1|2089.9|2083.9|2090|2084|2085.5|2079.5|116
1742450400000|2025-03-20 06:00:00|2089.8|2083.8|2086.3|2080.3|2089.9|2083.9|2085|2079|193
1742454000000|2025-03-20 07:00:00|2086|2080|2083.6|2077.6|2086|2080|2081.5|2075.5|230
1742457600000|2025-03-20 08:00:00|2083.8|2077.8|2081.9|2075.9|2085.3|2079.3|2081|2075|340
1742461200000|2025-03-20 09:00:00|2081.8|2075.8|2076|2070|2082.1|2076.1|2075.5|2069.5|379
1742464800000|2025-03-20 10:00:00|2075.8|2069.8|2069.5|2063.5|2076.4|2070.4|2068.5|2062.5|298
1742468400000|2025-03-20 11:00:00|2069.3|2063.3|2069.1|2063.1|2070.5|2064.5|2065.3|2059.3|207
1742472000000|2025-03-20 12:00:00|2069.3|2063.3|2066|2060|2069.8|2063.8|2065.4|2059.4|219
1742475600000|2025-03-20 13:00:00|2066.3|2060.3|2058.3|2052.3|2067|2061|2055.5|2049.5|560
1742479200000|2025-03-20 14:00:00|2058|2052|2055.8|2049.8|2060.3|2054.3|2053.4|2047.4|315
1742482800000|2025-03-20 15:00:00|2055.6|2049.6|2058.3|2052.3|2058.3|2052.3|2051.6|2045.6|303
1742486400000|2025-03-20 16:00:00|2058.4|2052.4|2058.1|2052.1|2062.8|2056.8|2055.3|2049.3|358
1742490000000|2025-03-20 17:00:00|2058.6|2052.6|2057.6|2051.6|2060.6|2054.6|2056.9|2050.9|63
1742493600000|2025-03-20 18:00:00|2057.4|2051.4|2060.5|2041.8|2062.5|2051.6|2056|2041.8|23
1742518800000|2025-03-21 01:00:00|2061|2055|2059.4|2053.4|2063.6|2057.6|2058.5|2052.5|214
1742522400000|2025-03-21 02:00:00|2059.6|2053.6|2052.8|2046.8|2061.4|2055.4|2052.8|2046.8|209
1742526000000|2025-03-21 03:00:00|2052.6|2046.6|2047.4|2041.4|2052.8|2046.8|2045.3|2039.3|170
1742529600000|2025-03-21 04:00:00|2047.5|2041.5|2046.3|2040.3|2048.3|2042.3|2046|2040|39
1742533200000|2025-03-21 05:00:00|2046.4|2040.4|2038.3|2032.3|2047.1|2041.1|2036.6|2029.5|268
1742536800000|2025-03-21 06:00:00|2038.1|2032.1|2043.3|2037.3|2044.1|2038.1|2036.8|2030.8|288
1742540400000|2025-03-21 07:00:00|2043.5|2037.5|2039.3|2033.3|2044.4|2038.4|2038.5|2032.5|122
1742544000000|2025-03-21 08:00:00|2036.9|2030.9|2045.8|2039.8|2046.5|2040.5|2035.8|2029.8|424
1742547600000|2025-03-21 09:00:00|2046|2040|2039|2033|2048|2042|2037.5|2031.5|303
1742551200000|2025-03-21 10:00:00|2039.1|2033.1|2042|2036|2042.5|2036.5|2039|2033|145
1742554800000|2025-03-21 11:00:00|2042.3|2036.3|2041|2035|2042.9|2036.9|2040|2034|94
1742558400000|2025-03-21 12:00:00|2041.1|2035.1|2039|2033|2046|2040|2035.9|2029.9|411
1742562000000|2025-03-21 13:00:00|2039.3|2033.3|2040.1|2034.1|2045.6|2039.6|2038.8|2032.8|630
1742565600000|2025-03-21 14:00:00|2040|2034|2035.6|2029.6|2040.3|2034.3|2034.3|2028.3|357
1742569200000|2025-03-21 15:00:00|2035.5|2029.5|2026.3|2020.3|2036|2030|2024.3|2018.3|424
1742572800000|2025-03-21 16:00:00|2026.4|2020.4|2018.9|2012.9|2030|2024|2018.6|2012.6|506
1742576400000|2025-03-21 17:00:00|2019.9|2013.9|2028.9|2022.9|2031.6|2025.6|2019.9|2013.9|157
1742580000000|2025-03-21 18:00:00|2028.6|2022.6|2036|2017.3|2036.5|2023.5|2027.9|2017|25
1742778000000|2025-03-24 01:00:00|2035.4|2029.4|2036|2030|2036|2030|2035|2029|3
1742781600000|2025-03-24 02:00:00|2036.4|2030.4|2042.5|2036.5|2045.4|2039.4|2034.5|2028.5|155
1742785200000|2025-03-24 03:00:00|2042.8|2036.8|2046.8|2040.8|2062|2055.5|2041.5|2035.5|229
1742788800000|2025-03-24 04:00:00|2046.6|2040.6|2046.8|2040.8|2053.5|2045|2045.9|2039.8|50
1742792400000|2025-03-24 05:00:00|2047.5|2041.5|2052.8|2046.8|2053.8|2047.8|2046.6|2040.6|179
1742796000000|2025-03-24 06:00:00|2052.9|2046.9|2053|2042.5|2056.3|2050.3|2051|2042.5|118
1742799600000|2025-03-24 07:00:00|2048.8|2042.8|2058.1|2052.1|2061.6|2055.6|2048.8|2042.8|129
1742803200000|2025-03-24 08:00:00|2058.3|2052.3|2060.1|2054.1|2061.6|2055.6|2053.9|2047.9|281
1742806800000|2025-03-24 09:00:00|2060.6|2054.6|2056.4|2050.4|2065.8|2059.8|2055|2049|197
1742810400000|2025-03-24 10:00:00|2061.8|2051.3|2061.6|2055.6|2066.1|2060.1|2055|2049|147
1742814000000|2025-03-24 11:00:00|2060.6|2054.6|2055.1|2049.1|2066.1|2060.1|2053.4|2047.4|184
1742817600000|2025-03-24 12:00:00|2056.1|2050.1|2044.6|2038.6|2057.6|2051.6|2043|2037|220
1742821200000|2025-03-24 13:00:00|2044.9|2038.9|2038.1|2032.1|2049.1|2043.1|2037.6|2031.6|365
1742824800000|2025-03-24 14:00:00|2038.4|2032.4|2045.1|2039.1|2049.9|2043.9|2037.6|2031.6|279
1742828400000|2025-03-24 15:00:00|2044.9|2038.9|2054.9|2048.9|2057.4|2051.4|2044.4|2038.4|324
1742832000000|2025-03-24 16:00:00|2054.4|2048.4|2039.6|2033.6|2054.6|2048.6|2037.3|2031.3|508
1742835600000|2025-03-24 17:00:00|2039.9|2033.9|2044.5|2038.5|2045.8|2039.8|2038|2032|102
1742839200000|2025-03-24 18:00:00|2043.8|2037.8|2047.3|2028.5|2047.8|2037.8|2041|2028.5|16
1742864400000|2025-03-25 01:00:00|2045.1|2039.1|2047.8|2041.8|2049.6|2043.6|2044.9|2038.9|166
1742868000000|2025-03-25 02:00:00|2048|2042|2046.8|2040.8|2049.9|2043.9|2045.8|2039.8|112
1742871600000|2025-03-25 03:00:00|2046.5|2040.5|2048.5|2042.5|2048.8|2042.8|2045|2039|101
1742875200000|2025-03-25 04:00:00|2048.8|2042.8|2049.1|2043.1|2050.3|2044.3|2048.5|2042.5|28
1742878800000|2025-03-25 05:00:00|2049.4|2043.4|2048.5|2042.5|2053.4|2047.4|2048.3|2042.3|108
1742882400000|2025-03-25 06:00:00|2048.6|2042.6|2051.8|2045.8|2053.5|2047.5|2048.6|2042.6|79
1742886000000|2025-03-25 07:00:00|2051.5|2045.5|2052.6|2046.6|2055.1|2049.1|2050.6|2044.6|95
1742889600000|2025-03-25 08:00:00|2053.1|2047.1|2055.9|2049.9|2058.4|2052.4|2052.4|2046.4|234
1742893200000|2025-03-25 09:00:00|2055.6|2049.6|2059.4|2053.4|2059.9|2053.9|2051.4|2045.4|320
1742896800000|2025-03-25 10:00:00|2059.1|2053.1|2059.6|2053.6|2060.6|2054.6|2056.9|2050.9|133
1742900400000|2025-03-25 11:00:00|2059.4|2053.4|2060.9|2054.9|2062.4|2056.4|2059.1|2053.1|110
1742904000000|2025-03-25 12:00:00|2061.1|2055.1|2060|2054|2062.4|2056.4|2058.8|2052.8|180
1742907600000|2025-03-25 13:00:00|2059.8|2053.8|2067.8|2061.8|2072.4|2066.4|2057|2051|507
1742911200000|2025-03-25 14:00:00|2067.5|2061.5|2073.6|2067.6|2075.9|2069.9|2064.9|2058.9|356
1742914800000|2025-03-25 15:00:00|2073.4|2067.4|2073.4|2067.4|2076.6|2070.6|2068.4|2062.4|407
1742918400000|2025-03-25 16:00:00|2073.6|2067.6|2085.6|2079.6|2088.3|2082.3|2072.4|2066.4|456
1742922000000|2025-03-25 17:00:00|2085.4|2079.4|2077.6|2071.6|2086.8|2080.8|2077.6|2071.6|123
1742925600000|2025-03-25 18:00:00|2077|2071|2088.8|2070|2089.5|2077.4|2076.9|2070|35
1742950800000|2025-03-26 01:00:00|2081.3|2075.3|2079.6|2073.6|2084.1|2078.1|2077|2071|294
1742954400000|2025-03-26 02:00:00|2079.3|2073.3|2074|2068|2079.8|2073.8|2071.9|2065.9|163
1742958000000|2025-03-26 03:00:00|2073.8|2067.8|2073|2067|2074.5|2068.5|2071.4|2065.4|190
1742961600000|2025-03-26 04:00:00|2072.8|2066.8|2073|2067|2073.3|2067.3|2071.4|2065.4|55
1742965200000|2025-03-26 05:00:00|2073.4|2067.4|2074.4|2068.4|2074.4|2068.4|2070.4|2064.4|111
1742968800000|2025-03-26 06:00:00|2074.3|2068.3|2079.6|2073.6|2081.1|2075.1|2068.9|2062.9|250
1742972400000|2025-03-26 07:00:00|2079.5|2073.5|2081.4|2075.4|2083.4|2077.4|2075|2069|259
1742976000000|2025-03-26 08:00:00|2081.6|2075.6|2076.9|2070.9|2082.6|2076.6|2073.9|2067.9|380
1742979600000|2025-03-26 09:00:00|2077.1|2071.1|2075.1|2069.1|2096.4|2090.4|2074.1|2068.1|638
1742983200000|2025-03-26 10:00:00|2074.9|2068.9|2074.6|2068.6|2078.1|2072.1|2070.1|2064.1|221
1742986800000|2025-03-26 11:00:00|2074.9|2068.9|2080.1|2074.1|2084.6|2078.6|2074.9|2068.9|177
1742990400000|2025-03-26 12:00:00|2080.4|2074.4|2081.1|2075.1|2083.1|2077.1|2075.4|2069.4|336
1742994000000|2025-03-26 13:00:00|2080.9|2074.9|2081.9|2075.9|2086.4|2080.4|2078.4|2072.4|567
1742997600000|2025-03-26 14:00:00|2082.1|2076.1|2087.6|2081.6|2088.6|2082.6|2079.1|2073.1|447
1743001200000|2025-03-26 15:00:00|2087.9|2081.9|2083.4|2077.4|2089.4|2083.4|2080.4|2074.4|323
1743004800000|2025-03-26 16:00:00|2083.6|2077.6|2095.9|2089.9|2096.6|2090.6|2082.6|2076.6|489
1743008400000|2025-03-26 17:00:00|2095.6|2089.6|2087.5|2081.5|2095.6|2089.6|2087.4|2081.4|123
1743012000000|2025-03-26 18:00:00|2088|2082|2096.3|2077.5|2096.3|2086.6|2088|2077.5|46
1743037200000|2025-03-27 01:00:00|2092.9|2086.9|2086.1|2080.1|2093.1|2087.1|2083.1|2077.1|284
1743040800000|2025-03-27 02:00:00|2085.9|2079.9|2086.5|2080.5|2087.1|2081.1|2082.4|2076.4|210
1743044400000|2025-03-27 03:00:00|2086.3|2080.3|2083.6|2077.6|2087.3|2081.3|2082.9|2076.9|118
1743048000000|2025-03-27 04:00:00|2083.9|2077.9|2079.9|2073.9|2083.9|2077.9|2079.8|2073.8|46
1743051600000|2025-03-27 05:00:00|2080.1|2074.1|2084|2078|2085|2079|2079.4|2073.4|122
1743055200000|2025-03-27 06:00:00|2083.9|2077.9|2082|2076|2086.3|2080.3|2080.5|2074.5|149
1743058800000|2025-03-27 07:00:00|2081.9|2075.9|2084.4|2078.4|2084.6|2078.6|2081.4|2075.4|124
1743062400000|2025-03-27 08:00:00|2084.1|2078.1|2080.4|2074.4|2086.6|2080.6|2076.4|2070.4|292
1743066000000|2025-03-27 09:00:00|2081.1|2075.1|2068.9|2062.9|2087.6|2081.6|2064.6|2058.6|459
1743069600000|2025-03-27 10:00:00|2069.1|2063.1|2073.9|2067.9|2076.1|2070.1|2069.1|2063.1|370
1743073200000|2025-03-27 11:00:00|2074.1|2068.1|2072.1|2066.1|2075.9|2069.9|2070.9|2064.9|309
1743076800000|2025-03-27 12:00:00|2072.4|2066.4|2068.1|2062.1|2074.4|2068.4|2065.6|2059.6|240
1743080400000|2025-03-27 13:00:00|2068.4|2062.4|2064.6|2058.6|2070.9|2064.9|2063.1|2057.1|433
1743084000000|2025-03-27 14:00:00|2064.4|2058.4|2059.4|2053.4|2064.6|2058.6|2056.4|2050.4|351
1743087600000|2025-03-27 15:00:00|2059.6|2053.6|2059.9|2053.9|2064.4|2058.4|2055.6|2049.6|288
1743091200000|2025-03-27 16:00:00|2059.6|2053.6|2045.8|2039.8|2060.4|2054.4|2040.8|2034.8|547
1743094800000|2025-03-27 17:00:00|2046|2040|2044.5|2038.5|2049.4|2043.4|2041.4|2035.4|123
1743098400000|2025-03-27 18:00:00|2044.8|2038.8|2050.8|2032|2050.8|2039|2042.9|2031|28
1743123600000|2025-03-28 01:00:00|2045.5|2039.5|2046|2040|2048.9|2042.9|2044.3|2038.3|191
1743127200000|2025-03-28 02:00:00|2045.8|2039.8|2043.8|2037.8|2046.5|2040.5|2041.3|2035.3|179
1743130800000|2025-03-28 03:00:00|2043.9|2037.9|2041.9|2035.9|2044.1|2038.1|2038.6|2032.6|152
1743134400000|2025-03-28 04:00:00|2041.6|2035.6|2044.4|2038.4|2044.4|2038.4|2041.1|2035.1|48
1743138000000|2025-03-28 05:00:00|2044.1|2038.1|2041.4|2035.4|2045.6|2039.6|2038.5|2032.5|198
1743141600000|2025-03-28 06:00:00|2041.3|2035.3|2040.9|2034.9|2044|2038|2040|2034|216
1743145200000|2025-03-28 07:00:00|2040.8|2034.8|2028.6|2022.6|2040.8|2034.8|2027.9|2021.9|245
1743148800000|2025-03-28 08:00:00|2028.4|2022.4|2035.1|2029.1|2036.4|2030.4|2025.9|2019.9|317
1743152400000|2025-03-28 09:00:00|2035.4|2029.4|2029.6|2023.6|2039.9|2033.9|2025.6|2019.6|301
1743156000000|2025-03-28 10:00:00|2029.1|2023.1|2028.1|2022.1|2030.6|2024.6|2027.4|2021.4|160
1743159600000|2025-03-28 11:00:00|2027.9|2021.9|2031.1|2025.1|2032.1|2026.1|2026.1|2020.1|156
1743163200000|2025-03-28 12:00:00|2031.4|2025.4|2032.1|2026.1|2033.3|2027.3|2027.1|2021.1|351
1743166800000|2025-03-28 13:00:00|2032.3|2026.3|2030.8|2024.8|2036.3|2030.3|2028.5|2022.5|638
1743170400000|2025-03-28 14:00:00|2031.1|2025.1|2028.3|2022.3|2032.3|2026.3|2026.5|2020.5|291
1743174000000|2025-03-28 15:00:00|2028.4|2022.4|2030.8|2024.8|2032.3|2026.3|2028.1|2022.1|284
1743177600000|2025-03-28 16:00:00|2031|2025|2029.1|2023.1|2033.3|2027.3|2028.4|2022.4|263
1743181200000|2025-03-28 17:00:00|2028.9|2022.9|2029.9|2023.9|2030.4|2024.4|2025.4|2019.4|71
1743184800000|2025-03-28 18:00:00|2030.1|2024.1|2033.5|2014.8|2033.5|2024.1|2026.4|2014|21
1743379200000|2025-03-31 00:00:00|2031.1|2025.1|2024.6|2018.6|2031.6|2025.6|2024.6|2018.6|77
1743382800000|2025-03-31 01:00:00|2024.9|2018.9|2022.9|2016.9|2032.3|2026.3|2021.4|2015.4|434
1743386400000|2025-03-31 02:00:00|2022.1|2016.1|2029.8|2023.8|2030.3|2024.3|2020.6|2014.6|210
1743390000000|2025-03-31 03:00:00|2030|2024|2028.6|2022.6|2030.4|2024.4|2028|2022|94
1743393600000|2025-03-31 04:00:00|2028.4|2022.4|2028.5|2022.5|2028.8|2022.8|2028.3|2022.3|5
1743397200000|2025-03-31 05:00:00|2028.3|2022.3|2024.6|2018.6|2028.6|2022.6|2024.1|2018.1|164
1743400800000|2025-03-31 06:00:00|2024.5|2018.5|2029.1|2023.1|2031.3|2025.3|2023.9|2017.9|310
1743404400000|2025-03-31 07:00:00|2029|2023|2031.4|2025.4|2032.4|2026.4|2023.4|2017.4|358
1743408000000|2025-03-31 08:00:00|2031.1|2025.1|2022.1|2016.1|2031.4|2025.4|2021.6|2015.6|258
1743411600000|2025-03-31 09:00:00|2021.9|2015.9|2017.9|2011.9|2022.4|2016.4|2015.6|2009.6|129
1743415200000|2025-03-31 10:00:00|2017.6|2011.6|2018.6|2012.6|2019.4|2013.4|2014.9|2008.9|87
1743418800000|2025-03-31 11:00:00|2019.1|2013.1|2023.9|2017.9|2025.4|2019.4|2017.9|2011.9|131
1743422400000|2025-03-31 12:00:00|2023.6|2017.6|2024.1|2018.1|2024.4|2018.4|2020.9|2014.9|126
1743426000000|2025-03-31 13:00:00|2024.4|2018.4|2017.6|2011.6|2027.4|2021.4|2014.9|2008.9|482
1743429600000|2025-03-31 14:00:00|2017.9|2011.9|2018.4|2012.4|2021.1|2015.1|2016.1|2010.1|347
1743433200000|2025-03-31 15:00:00|2018.1|2012.1|2014.1|2008.1|2024.4|2018.4|2013.9|2007.9|445
1743436800000|2025-03-31 16:00:00|2014.6|2008.6|2016.9|2010.9|2020.4|2014.4|2014.6|2008.6|109
1743440400000|2025-03-31 17:00:00|2017.1|2011.1|2021|2002.3|2021|2011.6|2014.6|2002.3|29
1743465600000|2025-04-01 00:00:00|2022|2016|2018.8|2012.8|2022|2016|2017.8|2011.8|81
1743469200000|2025-04-01 01:00:00|2018.5|2012.5|2013.6|2007.6|2018.8|2012.8|2010.1|2004.1|299
1743472800000|2025-04-01 02:00:00|2013.4|2007.4|2018.6|2012.6|2019.6|2013.6|2012.8|2006.8|304
1743476400000|2025-04-01 03:00:00|2018.4|2012.4|2017.6|2011.6|2021.1|2015.1|2017.6|2011.6|178
1743480000000|2025-04-01 04:00:00|2017.9|2011.9|2018.4|2012.4|2019.1|2013.1|2016.4|2010.4|52
1743483600000|2025-04-01 05:00:00|2018.6|2012.6|2016.3|2010.3|2018.9|2012.9|2015|2009|197
1743487200000|2025-04-01 06:00:00|2016.1|2010.1|2021.4|2015.4|2024.4|2018.4|2015.4|2009.4|274
1743490800000|2025-04-01 07:00:00|2021.5|2015.5|2015.8|2009.8|2021.6|2015.6|2014|2008|373
1743494400000|2025-04-01 08:00:00|2015.5|2009.5|2009.8|2003.8|2015.5|2009.5|2009.3|2003.3|229
1743498000000|2025-04-01 09:00:00|2010|2004|2009.8|2003.8|2011.3|2005.3|2008.8|2002.8|125
1743501600000|2025-04-01 10:00:00|2010.1|2004.1|2005.9|1999.9|2010.3|2004.3|2005.8|1999.8|189
1743505200000|2025-04-01 11:00:00|2005.8|1999.8|2005.5|1999.5|2009.4|2003.4|2005.3|1999.3|148
1743508800000|2025-04-01 12:00:00|2005.3|1999.3|2008.1|2002.1|2008.1|2002.1|2004.3|1998.3|201
1743512400000|2025-04-01 13:00:00|2008.4|2002.4|1994.1|1988.1|2009.6|2003.6|1993.8|1987.8|656
1743516000000|2025-04-01 14:00:00|1993.9|1987.9|1998.1|1992.1|2000.6|1994.6|1988.4|1982.4|520
1743519600000|2025-04-01 15:00:00|1997.9|1991.9|1993.9|1987.9|1999.9|1993.9|1992.6|1986.6|465
1743523200000|2025-04-01 16:00:00|1993.6|1987.6|1994.1|1988.1|1997|1990.1|1993.4|1984|94
1743526800000|2025-04-01 17:00:00|1993.9|1987.9|2008.3|1989.5|2008.3|1993.1|1993.9|1986.8|80
1743552000000|2025-04-02 00:00:00|2001.3|1995.3|1997.1|1991.1|2002|1996|1995.6|1989.6|102
1743555600000|2025-04-02 01:00:00|1997.8|1991.8|1996.8|1990.8|1998.4|1992.4|1994.8|1988.8|268
1743559200000|2025-04-02 02:00:00|1997|1991|1995.6|1989.6|2002.4|1996.4|1994.9|1988.9|315
1743562800000|2025-04-02 03:00:00|1995.8|1989.8|2000.9|1994.9|2000.9|1994.9|1995.6|1989.6|130
1743566400000|2025-04-02 04:00:00|2001|1995|2003|1997|2003|1997|2000.5|1994.5|50
1743570000000|2025-04-02 05:00:00|2002.8|1996.8|1997.3|1991.3|2002.8|1996.8|1995.3|1989.3|135
1743573600000|2025-04-02 06:00:00|1997.5|1991.5|1992.6|1986.6|1997.5|1991.5|1990.4|1984.4|281
1743577200000|2025-04-02 07:00:00|1992.5|1986.5|1983.6|1977.6|1992.5|1986.5|1980.4|1974.4|284
1743580800000|2025-04-02 08:00:00|1983.4|1977.4|1981.9|1975.9|1985.6|1979.6|1981.6|1975.6|236
1743584400000|2025-04-02 09:00:00|1981.6|1975.6|1983.4|1977.4|1984.4|1978.4|1980.1|1974.1|144
1743588000000|2025-04-02 10:00:00|1983.6|1977.6|1978.1|1972.1|1983.6|1977.6|1976.8|1970.8|165
1743591600000|2025-04-02 11:00:00|1978.3|1972.3|1981.3|1975.3|1982.8|1976.8|1976.5|1970.5|266
1743595200000|2025-04-02 12:00:00|1980.9|1974.9|1973.4|1967.4|1981.1|1975.1|1969.4|1963.4|328
1743598800000|2025-04-02 13:00:00|1973.5|1967.5|1974|1968|1981.6|1975.6|1970|1964|900
1743602400000|2025-04-02 14:00:00|1973.9|1967.9|1977.5|1971.5|1982.1|1976.1|1971.1|1965.1|457
1743606000000|2025-04-02 15:00:00|1977.6|1971.6|1974|1968|1979.1|1973.1|1970.6|1964.6|419
1743609600000|2025-04-02 16:00:00|1974.1|1968.1|1973.5|1967.5|1974.6|1968.6|1970.9|1964.9|95
1743613200000|2025-04-02 17:00:00|1973.4|1967.4|1983|1964.3|1983.8|1972.1|1973.4|1964.3|62
1743638400000|2025-04-03 00:00:00|1975.9|1969.9|1970.1|1964.1|1976.4|1970.4|1966.9|1960.9|155
1743642000000|2025-04-03 01:00:00|1969.9|1963.9|1961.4|1955.4|1969.9|1963.9|1961.4|1955.4|507
1743645600000|2025-04-03 02:00:00|1961.3|1955.3|1957.8|1951.8|1962|1956|1956.9|1950.9|299
1743649200000|2025-04-03 03:00:00|1957.6|1951.6|1958.6|1952.6|1959.6|1953.6|1956.3|1950.3|140
1743652800000|2025-04-03 04:00:00|1958.9|1952.9|1958.4|1952.4|1959.4|1953.4|1958.4|1952.4|70
1743656400000|2025-04-03 05:00:00|1958.1|1952.1|1958.1|1952.1|1961|1955|1957.6|1951.6|159
1743660000000|2025-04-03 06:00:00|1958.3|1952.3|1955.1|1949.1|1959.1|1953.1|1954.6|1948.6|260
1743663600000|2025-04-03 07:00:00|1954.8|1948.8|1954.1|1948.1|1955.1|1949.1|1949.3|1943.3|475
1743667200000|2025-04-03 08:00:00|1954.3|1948.3|1959.3|1953.3|1960.3|1954.3|1949.3|1943.3|432
1743670800000|2025-04-03 09:00:00|1959.4|1953.4|1965.6|1959.6|1969.1|1963.1|1959|1953|421
1743674400000|2025-04-03 10:00:00|1965.5|1959.5|1961.6|1955.6|1968|1962|1960.3|1954.3|390
1743678000000|2025-04-03 11:00:00|1961.9|1955.9|1958.5|1952.5|1963.3|1957.3|1957.8|1951.8|315
1743681600000|2025-04-03 12:00:00|1958.4|1952.4|1956|1950|1958.4|1952.4|1954.3|1948.3|381
1743685200000|2025-04-03 13:00:00|1955.9|1949.9|1952.8|1946.8|1956.3|1950.3|1949.8|1943.8|360
1743688800000|2025-04-03 14:00:00|1953|1947|1956|1950|1965|1959|1951.3|1945.3|609
1743692400000|2025-04-03 15:00:00|1955.9|1949.9|1958|1952|1964.9|1958.9|1951.8|1945.8|729
1743696000000|2025-04-03 16:00:00|1958.3|1952.3|1954.6|1948.6|1961.1|1955.1|1954.4|1948.4|105
1743699600000|2025-04-03 17:00:00|1954.9|1948.9|1962.5|1943.8|1962.5|1951|1954.4|1943.8|44
1743724800000|2025-04-04 00:00:00|1958.9|1952.9|1955.6|1949.6|1958.9|1952.9|1955.1|1949.1|102
1743728400000|2025-04-04 01:00:00|1955.4|1949.4|1954|1948|1956.8|1950.8|1953.8|1947.8|77
1743732000000|2025-04-04 02:00:00|1954.3|1948.3|1951|1945|1955.6|1949.6|1949.3|1943.3|64
1743735600000|2025-04-04 03:00:00|1951.3|1945.3|1950.3|1944.3|1954.6|1948.6|1950|1944|104
1743739200000|2025-04-04 04:00:00|1950.1|1944.1|1949|1943|1950.3|1944.3|1948.6|1942.6|72
1743742800000|2025-04-04 05:00:00|1949.1|1943.1|1949.5|1943.5|1952|1946|1949|1943|69
1743746400000|2025-04-04 06:00:00|1949.3|1943.3|1948.3|1942.3|1951.5|1945.5|1947.8|1941.8|87
1743750000000|2025-04-04 07:00:00|1947.9|1941.9|1937.8|1931.8|1948.1|1942.1|1935.3|1929.3|380
1743753600000|2025-04-04 08:00:00|1938|1932|1931.3|1925.3|1938.3|1932.3|1930|1924|366
1743757200000|2025-04-04 09:00:00|1931.1|1925.1|1930.3|1924.3|1932.9|1926.9|1929.8|1923.8|237
1743760800000|2025-04-04 10:00:00|1930.8|1924.8|1928|1922|1931.3|1925.3|1924.3|1918.3|418
1743764400000|2025-04-04 11:00:00|1928.3|1922.3|1917.6|1911.6|1932.3|1926.3|1916.5|1910.5|676
1743768000000|2025-04-04 12:00:00|1917.3|1911.3|1922.3|1916.3|1927.5|1921.5|1913.8|1907.8|1105
1743771600000|2025-04-04 13:00:00|1922|1916|1919|1913|1931|1925|1917.3|1911.3|824
1743775200000|2025-04-04 14:00:00|1919.3|1913.3|1916.8|1910.8|1928.6|1922.6|1914.4|1908.4|649
1743778800000|2025-04-04 15:00:00|1916.5|1910.5|1908|1902|1923.8|1917.8|1904.9|1898.9|986
1743782400000|2025-04-04 16:00:00|1908.5|1902.5|1916.3|1907|1916.3|1908.8|1908.5|1902.5|231
1743786000000|2025-04-04 17:00:00|1916.5|1907.3|1920.3|1901.5|1921.3|1908.5|1912|1901.5|67
1743984000000|2025-04-07 00:00:00|1887.1|1867.1|1864.3|1855|1887.1|1871.8|1862.3|1852|254
1743987600000|2025-04-07 01:00:00|1864.8|1855.3|1913.8|1904.5|1918|1908.5|1856|1846.8|1374
1743991200000|2025-04-07 02:00:00|1913.5|1904.3|1921.3|1911.8|1929.8|1919.8|1912.5|1903|350
1743994800000|2025-04-07 03:00:00|1920.8|1911.5|1918.5|1909.3|1921.3|1911.8|1912.8|1902.8|234
1743998400000|2025-04-07 04:00:00|1918.8|1909.5|1913.8|1904.3|1925|1915.8|1911|1901.8|118
1744002000000|2025-04-07 05:00:00|1913.5|1904|1908.3|1899|1923.8|1914.5|1907.5|1898.3|177
1744005600000|2025-04-07 06:00:00|1908|1898.8|1889.6|1883.6|1911.8|1902.3|1889.6|1883.6|251
1744009200000|2025-04-07 07:00:00|1889.8|1883.8|1877.9|1871.9|1890.5|1884.5|1868.8|1862.8|849
1744012800000|2025-04-07 08:00:00|1877.6|1871.6|1875.6|1869.6|1893.6|1887.6|1873.5|1867.5|631
1744016400000|2025-04-07 09:00:00|1875.9|1869.9|1877.3|1871.3|1883.5|1877.5|1870.4|1864.4|788
1744020000000|2025-04-07 10:00:00|1877.1|1871.1|1879|1873|1884.3|1878.3|1870.4|1864.4|586
1744023600000|2025-04-07 11:00:00|1878.8|1872.8|1883.1|1877.1|1893.4|1887.4|1877.8|1871.8|480
1744027200000|2025-04-07 12:00:00|1882.6|1876.6|1883.4|1877.4|1886.4|1880.4|1875.9|1869.9|703
1744030800000|2025-04-07 13:00:00|1883.6|1877.6|1901.9|1895.9|1905.3|1899.3|1883.6|1877.6|1081
1744034400000|2025-04-07 14:00:00|1901.6|1895.6|1882|1876|1920.6|1914.6|1880.6|1874.6|1385
1744038000000|2025-04-07 15:00:00|1881.8|1875.8|1873.9|1867.9|1888.4|1882.4|1869.3|1863.3|959
1744041600000|2025-04-07 16:00:00|1874.6|1868.6|1884|1878|1886.3|1880.3|1873.9|1867.9|299
1744045200000|2025-04-07 17:00:00|1884.5|1878.5|1897|1878.3|1897|1884.4|1881.1|1875.1|124
1744070400000|2025-04-08 00:00:00|1883.5|1874.3|1887.5|1878|1892.3|1882.8|1881|1871.8|84
1744074000000|2025-04-08 01:00:00|1887|1877.5|1880.8|1871.3|1888.5|1879.3|1878|1868.8|142
1744077600000|2025-04-08 02:00:00|1881|1871.8|1887.3|1877.8|1890.5|1881|1879|1869.8|103
1744081200000|2025-04-08 03:00:00|1886.8|1877.5|1884.3|1874.8|1886.8|1877.5|1882|1872.5|51
1744084800000|2025-04-08 04:00:00|1884.5|1875|1884.5|1875|1887.3|1878|1882.8|1873.3|43
1744088400000|2025-04-08 05:00:00|1884|1874.5|1884|1874.5|1885.3|1875.8|1882|1872.5|80
1744092000000|2025-04-08 06:00:00|1883.5|1874|1872.5|1866.5|1886.8|1877.5|1872.5|1866.5|155
1744095600000|2025-04-08 07:00:00|1873.6|1867.6|1871.9|1865.9|1874.9|1868.9|1864.4|1858.4|452
1744099200000|2025-04-08 08:00:00|1872.1|1866.1|1880.8|1874.8|1883|1877|1870|1864|453
1744102800000|2025-04-08 09:00:00|1880.6|1874.6|1875.1|1869.1|1882.8|1876.8|1873.5|1867.5|363
1744106400000|2025-04-08 10:00:00|1875|1869|1874.3|1868.3|1875.5|1869.5|1871.3|1865.3|229
1744110000000|2025-04-08 11:00:00|1874.8|1868.8|1887.9|1881.9|1889|1883|1873.1|1867.1|509
1744113600000|2025-04-08 12:00:00|1887.5|1881.5|1887.6|1881.6|1896.1|1890.1|1880.3|1874.3|560
1744117200000|2025-04-08 13:00:00|1886.1|1880.1|1881.8|1875.8|1895.4|1889.4|1880.9|1874.9|937
1744120800000|2025-04-08 14:00:00|1881.9|1875.9|1879.3|1873.3|1887.8|1881.8|1879.3|1873.3|423
1744124400000|2025-04-08 15:00:00|1879|1873|1873.5|1867.5|1885.1|1879.1|1870.6|1864.6|676
1744128000000|2025-04-08 16:00:00|1873.1|1867.1|1869.9|1863.9|1877.1|1871.1|1869.9|1863.9|219
1744131600000|2025-04-08 17:00:00|1869.8|1863.8|1878.8|1860|1879.5|1869.4|1863.9|1857.9|167
1744156800000|2025-04-09 00:00:00|1875|1865.8|1870.3|1860.8|1875.3|1866|1868.5|1859.3|69
1744160400000|2025-04-09 01:00:00|1869.8|1860.5|1865|1855.8|1869.8|1860.5|1863|1853.5|169
1744164000000|2025-04-09 02:00:00|1865.5|1856.3|1865.5|1856.3|1868.5|1859|1862|1852.8|116
1744167600000|2025-04-09 03:00:00|1865.8|1856.5|1861.3|1851.8|1866.5|1857.3|1861.3|1851.8|79
1744171200000|2025-04-09 04:00:00|1860.8|1851.5|1861.5|1852|1862|1852.5|1859|1849.8|31
1744174800000|2025-04-09 05:00:00|1861|1851.5|1860.8|1851.5|1863|1853.5|1857.8|1848.5|76
1744178400000|2025-04-09 06:00:00|1861.3|1851.8|1853.6|1847.6|1862.3|1852.8|1853|1847|161
1744182000000|2025-04-09 07:00:00|1853.4|1847.4|1862.5|1856.5|1863.5|1857.5|1848.3|1842.3|686
1744185600000|2025-04-09 08:00:00|1862.6|1856.6|1857.5|1851.5|1864|1858|1856.6|1850.6|445
1744189200000|2025-04-09 09:00:00|1857.8|1851.8|1853.8|1847.8|1861|1855|1852.1|1846.1|530
1744192800000|2025-04-09 10:00:00|1853.3|1847.3|1856.3|1850.3|1858.1|1852.1|1851.8|1845.8|322
1744196400000|2025-04-09 11:00:00|1856.5|1850.5|1855.3|1849.3|1856.8|1850.8|1847.5|1841.5|490
1744200000000|2025-04-09 12:00:00|1855|1849|1849.4|1843.4|1856.3|1850.3|1848.3|1842.3|320
1744203600000|2025-04-09 13:00:00|1849.6|1843.6|1851.1|1845.1|1862|1856|1849.6|1843.6|752
1744207200000|2025-04-09 14:00:00|1850.9|1844.9|1852.1|1846.1|1858.4|1852.4|1850.8|1844.8|486
1744210800000|2025-04-09 15:00:00|1852|1846|1848|1842|1855.4|1849.4|1842.8|1836.8|501
1744214400000|2025-04-09 16:00:00|1848.6|1842.6|1852|1846|1854.5|1848.5|1847.6|1841.6|119
1744218000000|2025-04-09 17:00:00|1851.4|1845.4|1878.5|1859.8|1885.5|1869.5|1851.1|1845.1|218
1744243200000|2025-04-10 00:00:00|1882|1872.5|1885|1875.8|1901.3|1892|1882|1872.5|177
1744246800000|2025-04-10 01:00:00|1884.5|1875.3|1890.5|1881.3|1894.5|1885.3|1881.5|1872|322
1744250400000|2025-04-10 02:00:00|1891|1881.8|1898.5|1889.3|1900|1890.5|1891|1881.8|160
1744254000000|2025-04-10 03:00:00|1898|1889|1901.3|1891.8|1902.3|1892.8|1897.5|1888|101
1744257600000|2025-04-10 04:00:00|1901|1891.5|1903|1893.8|1903|1893.8|1898.5|1889.3|50
1744261200000|2025-04-10 05:00:00|1902.8|1893.3|1906.5|1897.3|1907.5|1898.3|1899.3|1889.8|154
1744264800000|2025-04-10 06:00:00|1907|1897.5|1901.4|1895.4|1914|1904.5|1899.4|1891.3|222
1744268400000|2025-04-10 07:00:00|1901.1|1895.1|1900|1894|1906.1|1900.1|1897.6|1891.6|663
1744272000000|2025-04-10 08:00:00|1900.1|1894.1|1892.5|1886.5|1900.8|1894.8|1890.4|1884.4|400
1744275600000|2025-04-10 09:00:00|1892.8|1886.8|1888|1882|1895.8|1889.8|1887.4|1881.4|312
1744279200000|2025-04-10 10:00:00|1888.3|1882.3|1888.4|1882.4|1889.9|1883.9|1885.1|1879.1|214
1744282800000|2025-04-10 11:00:00|1888.1|1882.1|1891.5|1885.5|1894.9|1888.9|1879.4|1873.4|309
1744286400000|2025-04-10 12:00:00|1891.6|1885.6|1889.3|1883.3|1892.4|1886.4|1887.9|1881.9|239
1744290000000|2025-04-10 13:00:00|1889.4|1883.4|1888|1882|1895.9|1889.9|1885.1|1879.1|757
1744293600000|2025-04-10 14:00:00|1887.9|1881.9|1897.9|1891.9|1899.4|1893.4|1887.9|1881.9|468
1744297200000|2025-04-10 15:00:00|1898.1|1892.1|1896|1890|1902.5|1896.5|1889.8|1883.8|590
1744300800000|2025-04-10 16:00:00|1896.1|1890.1|1893.8|1887.8|1896.8|1890.8|1887.4|1881.4|240
1744304400000|2025-04-10 17:00:00|1893.6|1887.6|1899.8|1881|1899.8|1888.6|1891|1880.3|67
1744329600000|2025-04-11 00:00:00|1895|1885.8|1901.5|1892.3|1901.8|1892.3|1895|1885.5|103
1744333200000|2025-04-11 01:00:00|1901|1891.8|1899.8|1890.3|1902.8|1893.5|1898|1888.8|210
1744336800000|2025-04-11 02:00:00|1898.8|1889.5|1897.3|1887.8|1899.8|1890.3|1896|1885|106
1744340400000|2025-04-11 03:00:00|1897.5|1888|1899.8|1890.3|1901.3|1891.8|1897.3|1887.8|67
1744344000000|2025-04-11 04:00:00|1900|1890.8|1899.5|1890.3|1901|1891.5|1899|1889.5|23
1744347600000|2025-04-11 05:00:00|1899.8|1890.5|1905.5|1896.3|1909.3|1899.8|1899.8|1890.5|110
1744351200000|2025-04-11 06:00:00|1907|1897.8|1903.1|1897.1|1907.8|1898.3|1902.3|1893|169
1744354800000|2025-04-11 07:00:00|1902.9|1896.9|1910.4|1904.4|1914|1908|1893.1|1887.1|400
1744358400000|2025-04-11 08:00:00|1910.5|1904.5|1908.1|1902.1|1911|1905|1900.8|1894.8|436
1744362000000|2025-04-11 09:00:00|1908|1902|1909.3|1903.3|1910|1904|1905.1|1899.1|275
1744365600000|2025-04-11 10:00:00|1909.5|1903.5|1914.5|1908.5|1914.5|1908.5|1908.3|1902.3|155
1744369200000|2025-04-11 11:00:00|1914.6|1908.6|1911.8|1905.8|1918.4|1912.4|1910.1|1904.1|261
1744372800000|2025-04-11 12:00:00|1912|1906|1918.3|1912.3|1918.5|1912.5|1910.9|1904.9|237
1744376400000|2025-04-11 13:00:00|1918.5|1912.5|1921.1|1915.1|1925.4|1919.4|1918.5|1912.5|557
1744380000000|2025-04-11 14:00:00|1921|1915|1923.6|1917.6|1926.6|1920.6|1919.9|1913.9|412
1744383600000|2025-04-11 15:00:00|1923.4|1917.4|1916.9|1910.9|1925.6|1919.6|1914.8|1908.8|640
1744387200000|2025-04-11 16:00:00|1915.9|1909.9|1918.9|1912.9|1923.1|1917.1|1915.9|1909.9|134
1744390800000|2025-04-11 17:00:00|1919.4|1913.4|1924.3|1905.5|1926|1914.9|1916.5|1905.5|58
1744588800000|2025-04-14 00:00:00|1921.1|1915.1|1926.3|1920.3|1926.5|1920.5|1921|1915|52
1744592400000|2025-04-14 01:00:00|1926|1920|1918.9|1912.9|1926.5|1920.5|1916.4|1910.4|183
1744596000000|2025-04-14 02:00:00|1918.8|1912.8|1918.5|1912.5|1921.3|1915.3|1916.3|1910.3|114
1744599600000|2025-04-14 03:00:00|1918.4|1912.4|1920.5|1914.5|1920.6|1914.6|1917.9|1911.9|39
1744603200000|2025-04-14 04:00:00|1920.6|1914.6|1922.1|1916.1|1922.3|1916.3|1920.3|1914.3|29
1744606800000|2025-04-14 05:00:00|1922.4|1916.4|1923.1|1917.1|1923.1|1917.1|1921.6|1915.6|59
1744610400000|2025-04-14 06:00:00|1923.4|1917.4|1923.5|1917.5|1928.4|1922.4|1922.3|1916.3|168
1744614000000|2025-04-14 07:00:00|1923.6|1917.6|1922.9|1916.9|1926.8|1920.8|1921.4|1915.4|336
1744617600000|2025-04-14 08:00:00|1923.4|1917.4|1916.9|1910.9|1923.6|1917.6|1916.1|1910.1|293
1744621200000|2025-04-14 09:00:00|1916.6|1910.6|1918.1|1912.1|1919.6|1913.6|1911.6|1905.6|159
1744624800000|2025-04-14 10:00:00|1918.4|1912.4|1918.9|1912.9|1920.6|1914.6|1916.6|1910.6|161
1744628400000|2025-04-14 11:00:00|1919.1|1913.1|1920.4|1914.4|1925.1|1919.1|1917.9|1911.9|246
1744632000000|2025-04-14 12:00:00|1920.1|1914.1|1914.4|1908.4|1922.1|1916.1|1914.1|1908.1|269
1744635600000|2025-04-14 13:00:00|1913.9|1907.9|1916.4|1910.4|1918.3|1912.3|1908.1|1902.1|422
1744639200000|2025-04-14 14:00:00|1916.6|1910.6|1925.9|1919.9|1927.6|1921.6|1916.6|1910.6|403
1744642800000|2025-04-14 15:00:00|1925.6|1919.6|1918.9|1912.9|1927.9|1921.9|1917.8|1911.8|376
1744646400000|2025-04-14 16:00:00|1918.6|1912.6|1921.3|1915.3|1922.9|1916.9|1918.6|1912.6|92
1744650000000|2025-04-14 17:00:00|1921|1915|1921.8|1903|1923.5|1916|1916.6|1903|48
1744675200000|2025-04-15 00:00:00|1913.4|1907.4|1914.5|1908.5|1915|1909|1912.4|1906.4|25
1744678800000|2025-04-15 01:00:00|1914.8|1908.8|1917.3|1911.3|1919.3|1913.3|1914.8|1908.8|126
1744682400000|2025-04-15 02:00:00|1917.5|1911.5|1912|1906|1917.5|1911.5|1910.8|1904.8|52
1744686000000|2025-04-15 03:00:00|1912.1|1906.1|1918.3|1912.3|1918.3|1912.3|1911.3|1905.3|63
1744689600000|2025-04-15 04:00:00|1918.9|1912.9|1920.9|1914.9|1922.1|1916.1|1918.5|1912.5|59
1744693200000|2025-04-15 05:00:00|1921|1915|1917.6|1911.6|1922.4|1916.4|1914.4|1908.4|181
1744696800000|2025-04-15 06:00:00|1918|1912|1924|1918|1924.1|1918.1|1916.6|1910.6|168
1744700400000|2025-04-15 07:00:00|1924.4|1918.4|1935.1|1929.1|1935.1|1929.1|1923.9|1917.9|371
1744704000000|2025-04-15 08:00:00|1934.9|1928.9|1938.9|1932.9|1941.6|1935.6|1930.3|1924.3|315
1744707600000|2025-04-15 09:00:00|1938.6|1932.6|1935.9|1929.9|1939.6|1933.6|1935.6|1929.6|148
1744711200000|2025-04-15 10:00:00|1935.6|1929.6|1936.1|1930.1|1938.1|1932.1|1935.6|1929.6|96
1744714800000|2025-04-15 11:00:00|1936.6|1930.6|1932.1|1926.1|1937.6|1931.6|1928.9|1922.9|202
1744718400000|2025-04-15 12:00:00|1932.4|1926.4|1931.4|1925.4|1934.9|1928.9|1928.9|1922.9|253
1744722000000|2025-04-15 13:00:00|1931.1|1925.1|1930.9|1924.9|1932.4|1926.4|1926.4|1920.4|529
1744725600000|2025-04-15 14:00:00|1930.6|1924.6|1936.1|1930.1|1937.1|1931.1|1930.6|1924.6|288
1744729200000|2025-04-15 15:00:00|1936.4|1930.4|1916.6|1910.6|1936.9|1930.9|1913.4|1907.4|478
1744732800000|2025-04-15 16:00:00|1916.9|1910.9|1906.1|1900.1|1916.9|1910.9|1906.1|1900.1|185
1744736400000|2025-04-15 17:00:00|1906|1900|1912|1893.3|1912|1901.6|1905.3|1893|47
1744761600000|2025-04-16 00:00:00|1907.6|1901.6|1907|1901|1908.1|1902.1|1906.4|1900.4|11
1744765200000|2025-04-16 01:00:00|1907.5|1901.5|1910.3|1904.3|1915.6|1909.6|1906.9|1900.9|177
1744768800000|2025-04-16 02:00:00|1910.4|1904.4|1906.3|1900.3|1911.1|1905.1|1906.3|1900.3|98
1744772400000|2025-04-16 03:00:00|1906.1|1900.1|1905.5|1899.5|1906.3|1900.3|1903.9|1897.9|126
1744776000000|2025-04-16 04:00:00|1905.8|1899.8|1904.6|1898.6|1905.9|1899.9|1903.8|1897.8|54
1744779600000|2025-04-16 05:00:00|1904.9|1898.9|1901.3|1895.3|1905|1899|1900|1894|135
1744783200000|2025-04-16 06:00:00|1901.5|1895.5|1900.8|1894.8|1903.1|1897.1|1899.6|1893.6|196
1744786800000|2025-04-16 07:00:00|1901.1|1895.1|1898.4|1892.4|1903.9|1897.9|1897.1|1891.1|258
1744790400000|2025-04-16 08:00:00|1898.1|1892.1|1898.1|1892.1|1902.4|1896.4|1891.6|1885.6|440
1744794000000|2025-04-16 09:00:00|1898.4|1892.4|1905.4|1899.4|1907.6|1901.6|1896.4|1890.4|233
1744797600000|2025-04-16 10:00:00|1905.6|1899.6|1907.9|1901.9|1909.4|1903.4|1904.6|1898.6|127
1744801200000|2025-04-16 11:00:00|1908.1|1902.1|1902.6|1896.6|1911.6|1905.6|1902.6|1896.6|186
1744804800000|2025-04-16 12:00:00|1902.4|1896.4|1905.6|1899.6|1906.9|1900.9|1899.4|1893.4|298
1744808400000|2025-04-16 13:00:00|1905.1|1899.1|1909.9|1903.9|1910.9|1904.9|1901.9|1895.9|351
1744812000000|2025-04-16 14:00:00|1910.1|1904.1|1914.9|1908.9|1920.1|1914.1|1910.1|1904.1|241
1744815600000|2025-04-16 15:00:00|1914.6|1908.6|1909.9|1903.9|1917.9|1911.9|1909.5|1903.5|298
1744819200000|2025-04-16 16:00:00|1909.6|1903.6|1911.3|1905.3|1914.4|1908.4|1908.6|1902.6|134
1744822800000|2025-04-16 17:00:00|1912|1906|1915|1896.3|1916.3|1907|1909.5|1896.3|138
1744848000000|2025-04-17 00:00:00|1915.4|1909.4|1921.5|1915.5|1922.5|1916.5|1915.4|1909.4|68
1744851600000|2025-04-17 01:00:00|1921.3|1915.3|1917.8|1911.8|1921.3|1915.3|1915.3|1909.3|177
1744855200000|2025-04-17 02:00:00|1918|1912|1920.9|1914.9|1922.8|1916.8|1917.8|1911.8|88
1744858800000|2025-04-17 03:00:00|1921.1|1915.1|1922.5|1916.5|1923.8|1917.8|1921.1|1915.1|59
1744862400000|2025-04-17 04:00:00|1922.3|1916.3|1922.4|1916.4|1922.4|1916.4|1922.1|1916.1|3
1744866000000|2025-04-17 05:00:00|1922.1|1916.1|1920.6|1914.6|1923.3|1917.3|1920.6|1914.6|66
1744869600000|2025-04-17 06:00:00|1921.5|1915.5|1917|1911|1921.8|1915.8|1913.6|1907.6|154
1744873200000|2025-04-17 07:00:00|1916.9|1910.9|1905.1|1899.1|1917.8|1911.8|1905.1|1899.1|354
1744876800000|2025-04-17 08:00:00|1905.6|1899.6|1918.4|1912.4|1919.4|1913.4|1905.4|1899.4|162
1744880400000|2025-04-17 09:00:00|1918.1|1912.1|1910.4|1904.4|1918.4|1912.4|1909.6|1903.6|125
1744884000000|2025-04-17 10:00:00|1910.1|1904.1|1906.4|1900.4|1910.1|1904.1|1905.6|1899.6|111
1744887600000|2025-04-17 11:00:00|1906.6|1900.6|1912.4|1906.4|1914.9|1908.9|1906.6|1900.6|169
1744891200000|2025-04-17 12:00:00|1912.1|1906.1|1921.6|1915.6|1922.1|1916.1|1911.9|1905.9|221
1744894800000|2025-04-17 13:00:00|1921.9|1915.9|1922.4|1916.4|1926.9|1920.9|1921.4|1915.4|330
1744898400000|2025-04-17 14:00:00|1922.1|1916.1|1921.1|1915.1|1922.4|1916.4|1918.4|1912.4|286
1744902000000|2025-04-17 15:00:00|1921.4|1915.4|1925.1|1919.1|1927.6|1921.6|1920.9|1914.9|293
1744905600000|2025-04-17 16:00:00|1925.4|1919.4|1929.6|1923.6|1929.8|1923.8|1922.9|1916.9|178
1744909200000|2025-04-17 17:00:00|1930.5|1924.5|1935.5|1916.8|1936.3|1924.6|1928.1|1916.8|53
1745193600000|2025-04-21 00:00:00|1935.3|1916.5|1935.3|1916.5|1935.3|1916.5|1935.3|1916.5|1
1745280000000|2025-04-22 00:00:00|1933.8|1927.8|1938.5|1932.5|1938.8|1932.8|1933.8|1927.8|61
1745283600000|2025-04-22 01:00:00|1938.8|1932.8|1944.1|1938.1|1946.5|1940.5|1938.5|1932.5|172
1745287200000|2025-04-22 02:00:00|1943.9|1937.9|1941.5|1935.5|1944.5|1938.5|1940.4|1934.4|105
1745290800000|2025-04-22 03:00:00|1941.3|1935.3|1940.4|1934.4|1941.6|1935.6|1938.5|1932.5|88
1745294400000|2025-04-22 04:00:00|1940.1|1934.1|1941.5|1935.5|1941.5|1935.5|1940.1|1934.1|8
1745298000000|2025-04-22 05:00:00|1941.8|1935.8|1945.1|1939.1|1945.8|1939.8|1941.5|1935.5|74
1745301600000|2025-04-22 06:00:00|1944.4|1938.4|1944.9|1938.9|1945.6|1939.6|1942.1|1936.1|162
1745305200000|2025-04-22 07:00:00|1945.1|1939.1|1926.6|1920.6|1946.9|1940.9|1925.4|1919.4|308
1745308800000|2025-04-22 08:00:00|1926.4|1920.4|1929.4|1923.4|1932.6|1926.6|1926.1|1920.1|162
1745312400000|2025-04-22 09:00:00|1929.6|1923.6|1932.9|1926.9|1938.6|1932.6|1928.9|1922.9|136
1745316000000|2025-04-22 10:00:00|1933.1|1927.1|1938.9|1932.9|1941.1|1935.1|1932.9|1926.9|141
1745319600000|2025-04-22 11:00:00|1938.6|1932.6|1934.4|1928.4|1939.6|1933.6|1931.8|1925.8|224
1745323200000|2025-04-22 12:00:00|1934.1|1928.1|1933.9|1927.9|1937.9|1931.9|1932.4|1926.4|199
1745326800000|2025-04-22 13:00:00|1933.6|1927.6|1925.6|1919.6|1933.9|1927.9|1924.9|1918.9|265
1745330400000|2025-04-22 14:00:00|1925.4|1919.4|1929.3|1923.3|1932.1|1926.1|1925.1|1919.1|213
1745334000000|2025-04-22 15:00:00|1929.5|1923.5|1926.5|1920.5|1931.9|1925.9|1922.4|1916.4|279
1745337600000|2025-04-22 16:00:00|1927.5|1921.5|1918.8|1912.8|1928.4|1922.4|1918.3|1912.3|156
1745341200000|2025-04-22 17:00:00|1918.4|1912.4|1925.5|1906.8|1926.8|1915.3|1918.4|1906.8|24
1745366400000|2025-04-23 00:00:00|1932.8|1926.8|1934.1|1928.1|1938|1932|1932.8|1926.8|132
1745370000000|2025-04-23 01:00:00|1934.4|1928.4|1932.3|1926.3|1937|1931|1931.8|1925.8|304
1745373600000|2025-04-23 02:00:00|1933.1|1927.1|1927.4|1921.4|1933.3|1927.3|1926.3|1920.3|132
1745377200000|2025-04-23 03:00:00|1927|1921|1935.4|1929.4|1935.9|1929.9|1926.8|1920.8|181
1745380800000|2025-04-23 04:00:00|1935.1|1929.1|1934.3|1928.3|1936.1|1930.1|1934.3|1928.3|50
1745384400000|2025-04-23 05:00:00|1934.1|1928.1|1927.3|1921.3|1934.3|1928.3|1926.9|1920.9|123
1745388000000|2025-04-23 06:00:00|1927|1921|1936|1930|1938|1932|1926.3|1920.3|180
1745391600000|2025-04-23 07:00:00|1936.3|1930.3|1932.1|1926.1|1937.3|1931.3|1927.6|1921.6|284
1745395200000|2025-04-23 08:00:00|1932.4|1926.4|1934.6|1928.6|1935.1|1929.1|1930.9|1924.9|212
1745398800000|2025-04-23 09:00:00|1934.9|1928.9|1934.4|1928.4|1936.6|1930.6|1934.4|1928.4|81
1745402400000|2025-04-23 10:00:00|1934.1|1928.1|1934.9|1928.9|1936.1|1930.1|1932.1|1926.1|112
1745406000000|2025-04-23 11:00:00|1935.1|1929.1|1940.9|1934.9|1941.1|1935.1|1933.9|1927.9|194
1745409600000|2025-04-23 12:00:00|1940.6|1934.6|1939.9|1933.9|1941.4|1935.4|1938.9|1932.9|169
1745413200000|2025-04-23 13:00:00|1940.1|1934.1|1946.4|1940.4|1947.1|1941.1|1936.1|1930.1|470
1745416800000|2025-04-23 14:00:00|1945.9|1939.9|1945.4|1939.4|1950.6|1944.6|1942.6|1936.6|398
1745420400000|2025-04-23 15:00:00|1945.1|1939.1|1949|1943|1950.8|1944.8|1937.9|1931.9|446
1745424000000|2025-04-23 16:00:00|1948.8|1942.8|1951.6|1945.6|1952.1|1946.1|1948.3|1942.3|123
1745427600000|2025-04-23 17:00:00|1951.4|1945.4|1958.3|1939.5|1958.5|1946.1|1950|1939.5|98
1745452800000|2025-04-24 00:00:00|1949.8|1943.8|1950.3|1944.3|1951.6|1945.6|1948.9|1942.9|113
1745456400000|2025-04-24 01:00:00|1950|1944|1946.9|1940.9|1950.1|1944.1|1944.9|1938.9|176
1745460000000|2025-04-24 02:00:00|1947|1941|1943.1|1937.1|1947|1941|1942.8|1936.8|232
1745463600000|2025-04-24 03:00:00|1942.8|1936.8|1942.4|1936.4|1943.3|1937.3|1938.8|1932.8|92
1745467200000|2025-04-24 04:00:00|1942.1|1936.1|1945.5|1939.5|1945.5|1939.5|1941.1|1935.1|32
1745470800000|2025-04-24 05:00:00|1945.8|1939.8|1935.6|1929.6|1945.8|1939.8|1935.6|1929.6|219
1745474400000|2025-04-24 06:00:00|1935.5|1929.5|1939.5|1933.5|1940.6|1934.6|1935.3|1929.3|237
1745478000000|2025-04-24 07:00:00|1939.3|1933.3|1944.6|1938.6|1946.4|1940.4|1939.1|1933.1|299
1745481600000|2025-04-24 08:00:00|1944.9|1938.9|1959.1|1953.1|1965.9|1959.9|1943.9|1937.9|589
1745485200000|2025-04-24 09:00:00|1959.4|1953.4|1961.6|1955.6|1962.4|1956.4|1957.1|1951.1|174
1745488800000|2025-04-24 10:00:00|1961.9|1955.9|1964.1|1958.1|1965.6|1959.6|1961.9|1955.9|154
1745492400000|2025-04-24 11:00:00|1964.4|1958.4|1960.1|1954.1|1966.6|1960.6|1957.9|1951.9|300
1745496000000|2025-04-24 12:00:00|1959.9|1953.9|1955.1|1949.1|1960.9|1954.9|1954.9|1948.9|184
1745499600000|2025-04-24 13:00:00|1954.9|1948.9|1956.6|1950.6|1960.1|1954.1|1954.4|1948.4|348
1745503200000|2025-04-24 14:00:00|1956.9|1950.9|1964.4|1958.4|1964.9|1958.9|1956.9|1950.9|228
1745506800000|2025-04-24 15:00:00|1964.6|1958.6|1961.6|1955.6|1965.9|1959.9|1957.4|1951.4|327
1745510400000|2025-04-24 16:00:00|1961.4|1955.4|1961.8|1955.8|1964.9|1958.9|1959.9|1953.9|130
1745514000000|2025-04-24 17:00:00|1961.5|1955.5|1969.5|1950.8|1969.5|1958.4|1961.5|1950.8|49
1745539200000|2025-04-25 00:00:00|1965.1|1959.1|1966.5|1960.5|1967.3|1961.3|1962.9|1956.9|90
1745542800000|2025-04-25 01:00:00|1966.3|1960.3|1962.4|1956.4|1967.1|1961.1|1959.6|1953.6|286
1745546400000|2025-04-25 02:00:00|1962.1|1956.1|1965.1|1959.1|1966|1960|1961.6|1955.6|261
1745550000000|2025-04-25 03:00:00|1965.3|1959.3|1965|1959|1967.1|1961.1|1965|1959|75
1745553600000|2025-04-25 04:00:00|1965.1|1959.1|1964.5|1958.5|1966.4|1960.4|1964.5|1958.5|32
1745557200000|2025-04-25 05:00:00|1964.8|1958.8|1956.4|1950.4|1965|1959|1956.4|1950.4|160
1745560800000|2025-04-25 06:00:00|1956.1|1950.1|1955|1949|1959.3|1953.3|1950.5|1944.5|285
1745564400000|2025-04-25 07:00:00|1956.1|1950.1|1962.6|1956.6|1965.9|1959.9|1953.5|1947.5|356
1745568000000|2025-04-25 08:00:00|1962.4|1956.4|1954.1|1948.1|1962.4|1956.4|1949.4|1943.4|362
1745571600000|2025-04-25 09:00:00|1954.4|1948.4|1956.1|1950.1|1957.4|1951.4|1951.9|1945.9|134
1745575200000|2025-04-25 10:00:00|1956.4|1950.4|1955.9|1949.9|1959.6|1953.6|1953.6|1947.6|211
1745578800000|2025-04-25 11:00:00|1956.1|1950.1|1957.9|1951.9|1962.5|1956.5|1955.6|1949.6|236
1745582400000|2025-04-25 12:00:00|1957.6|1951.6|1960.4|1954.4|1962.1|1956.1|1956.9|1950.9|248
1745586000000|2025-04-25 13:00:00|1960.1|1954.1|1960.1|1954.1|1962.6|1956.6|1954.3|1948.3|423
1745589600000|2025-04-25 14:00:00|1960.4|1954.4|1953.9|1947.9|1961.4|1955.4|1953.1|1947.1|297
1745593200000|2025-04-25 15:00:00|1953.4|1947.4|1947.1|1941.1|1955.6|1949.6|1944.6|1938.6|397
1745596800000|2025-04-25 16:00:00|1946.9|1940.9|1948.5|1942.5|1951.1|1945.1|1946.4|1940.4|63
1745600400000|2025-04-25 17:00:00|1948.6|1942.6|1953|1934.3|1953.8|1942.9|1945.6|1932.3|54
1745798400000|2025-04-28 00:00:00|1951.9|1945.9|1948.8|1942.8|1952.3|1946.3|1944.3|1938.3|106
1745802000000|2025-04-28 01:00:00|1948.3|1942.3|1947.3|1941.3|1954.3|1948.3|1945.9|1939.9|322
1745805600000|2025-04-28 02:00:00|1947.1|1941.1|1948.5|1942.5|1949.9|1943.9|1945.5|1939.5|155
1745809200000|2025-04-28 03:00:00|1948.4|1942.4|1959|1953|1960.6|1954.6|1947.4|1941.4|172
1745812800000|2025-04-28 04:00:00|1959.3|1953.3|1960.5|1954.5|1961.3|1955.3|1957.8|1951.8|53
1745816400000|2025-04-28 05:00:00|1960.8|1954.8|1965.6|1959.6|1966.4|1960.4|1960.3|1954.3|261
1745820000000|2025-04-28 06:00:00|1965.9|1959.9|1967|1961|1968.1|1962.1|1962.8|1956.8|292
1745823600000|2025-04-28 07:00:00|1967.1|1961.1|1970.1|1964.1|1971.9|1965.9|1967|1961|178
1745827200000|2025-04-28 08:00:00|1968.9|1962.9|1969.6|1963.6|1971.1|1965.1|1966.4|1960.4|225
1745830800000|2025-04-28 09:00:00|1969.9|1963.9|1967.4|1961.4|1971.6|1965.6|1965.9|1959.9|169
1745834400000|2025-04-28 10:00:00|1967.6|1961.6|1971.1|1965.1|1973.4|1967.4|1967.4|1961.4|131
1745838000000|2025-04-28 11:00:00|1971.4|1965.4|1976.1|1970.1|1976.6|1970.6|1967.4|1961.4|244
1745841600000|2025-04-28 12:00:00|1976.4|1970.4|1980.9|1974.9|1981.9|1975.9|1976.4|1970.4|229
1745845200000|2025-04-28 13:00:00|1980.4|1974.4|1969.6|1963.6|1980.4|1974.4|1969.6|1963.6|589
1745848800000|2025-04-28 14:00:00|1968.9|1962.9|1971.4|1965.4|1979.9|1973.9|1968.4|1962.4|307
1745852400000|2025-04-28 15:00:00|1971.1|1965.1|1969.9|1963.9|1972.4|1966.4|1962.4|1956.4|432
1745856000000|2025-04-28 16:00:00|1970.1|1964.1|1977.6|1971.6|1978.6|1972.6|1969.4|1963.4|95
1745859600000|2025-04-28 17:00:00|1977|1971|1985.5|1966.8|1985.5|1972.1|1975.6|1965|30
1745884800000|2025-04-29 00:00:00|1973.1|1967.1|1974.3|1968.3|1976.3|1970.3|1972.3|1966.3|70
1745888400000|2025-04-29 01:00:00|1974.5|1968.5|1973.6|1967.6|1974.8|1968.8|1970.4|1964.4|150
1745892000000|2025-04-29 02:00:00|1973.9|1967.9|1970.4|1964.4|1977.6|1971.6|1970.4|1964.4|187
1745895600000|2025-04-29 03:00:00|1970.3|1964.3|1971.6|1965.6|1972.3|1966.3|1969.4|1963.4|171
1745899200000|2025-04-29 04:00:00|1971.4|1965.4|1968|1962|1971.4|1965.4|1967.3|1961.3|58
1745902800000|2025-04-29 05:00:00|1967.8|1961.8|1968.6|1962.6|1971|1965|1965.3|1959.3|157
1745906400000|2025-04-29 06:00:00|1968.4|1962.4|1970.5|1964.5|1973.1|1967.1|1968.4|1962.4|160
1745910000000|2025-04-29 07:00:00|1970.9|1964.9|1973.1|1967.1|1977.4|1971.4|1970.6|1964.6|281
1745913600000|2025-04-29 08:00:00|1973.4|1967.4|1974.1|1968.1|1976|1970|1968.6|1962.6|166
1745917200000|2025-04-29 09:00:00|1974.4|1968.4|1976.1|1970.1|1978.9|1972.9|1974.4|1968.4|148
1745920800000|2025-04-29 10:00:00|1975.9|1969.9|1970.9|1964.9|1976.4|1970.4|1970.6|1964.6|112
1745924400000|2025-04-29 11:00:00|1971.1|1965.1|1974.9|1968.9|1975.9|1969.9|1970.4|1964.4|152
1745928000000|2025-04-29 12:00:00|1975.1|1969.1|1976.4|1970.4|1979.1|1973.1|1973.4|1967.4|140
1745931600000|2025-04-29 13:00:00|1976.1|1970.1|1976.9|1970.9|1977.1|1971.1|1971.3|1965.3|560
1745935200000|2025-04-29 14:00:00|1977.1|1971.1|1974.1|1968.1|1977.1|1971.1|1969.1|1963.1|305
1745938800000|2025-04-29 15:00:00|1973.9|1967.9|1980.6|1974.6|1980.9|1974.9|1969.3|1963.3|490
1745942400000|2025-04-29 16:00:00|1980.3|1974.3|1978.5|1972.5|1980.3|1974.3|1974.9|1968.9|275
1745946000000|2025-04-29 17:00:00|1978.3|1972.3|1985.3|1966.5|1987.3|1978.6|1978.1|1964.8|109
1745971200000|2025-04-30 00:00:00|1979.1|1973.1|1978.5|1972.5|1981.6|1975.6|1976.4|1970.4|111
1745974800000|2025-04-30 01:00:00|1978.8|1972.8|1977.5|1971.5|1981.3|1975.3|1976.5|1970.5|376
1745978400000|2025-04-30 02:00:00|1977.3|1971.3|1977.6|1971.6|1981.8|1975.8|1974.9|1968.9|282
1745982000000|2025-04-30 03:00:00|1977.4|1971.4|1978.3|1972.3|1978.8|1972.8|1975.9|1969.9|222
1745985600000|2025-04-30 04:00:00|1978.5|1972.5|1977.9|1971.9|1978.8|1972.8|1977.9|1971.9|32
1745989200000|2025-04-30 05:00:00|1978.1|1972.1|1981.5|1975.5|1984.4|1978.4|1978.1|1972.1|222
1745992800000|2025-04-30 06:00:00|1981.4|1975.4|1975.3|1969.3|1981.4|1975.4|1969.3|1963.3|327
1745996400000|2025-04-30 07:00:00|1975.1|1969.1|1968.6|1962.6|1980.9|1974.9|1967.4|1961.4|475
1746000000000|2025-04-30 08:00:00|1969.1|1963.1|1971.6|1965.6|1971.9|1965.9|1964.6|1958.6|363
1746003600000|2025-04-30 09:00:00|1971.4|1965.4|1964.4|1958.4|1972.1|1966.1|1963.9|1957.9|220
1746007200000|2025-04-30 10:00:00|1963.6|1957.6|1962.9|1956.9|1966.6|1960.6|1958.9|1952.9|240
1746010800000|2025-04-30 11:00:00|1963.1|1957.1|1961.4|1955.4|1970|1964|1961.4|1955.4|259
1746014400000|2025-04-30 12:00:00|1961.6|1955.6|1965.6|1959.6|1967.6|1961.6|1960.6|1954.6|427
1746018000000|2025-04-30 13:00:00|1965.4|1959.4|1953.4|1947.4|1965.6|1959.6|1952.9|1946.9|422
1746021600000|2025-04-30 14:00:00|1953.6|1947.6|1965.9|1959.9|1968.4|1962.4|1953.6|1947.6|561
1746025200000|2025-04-30 15:00:00|1966.1|1960.1|1962.6|1956.6|1969.1|1963.1|1951.4|1945.4|838
1746028800000|2025-04-30 16:00:00|1962.9|1956.9|1957.3|1951.3|1962.9|1956.9|1952.8|1946.8|146
1746032400000|2025-04-30 17:00:00|1957|1951|1954.5|1935.8|1957|1951|1949.9|1935.8|93
1746057600000|2025-05-01 00:00:00|1951.6|1945.6|1958.5|1952.5|1962.5|1956.5|1951.4|1945.4|185
1746061200000|2025-05-01 01:00:00|1958.8|1952.8|1963.8|1957.8|1963.9|1957.9|1955.5|1949.5|148
1746064800000|2025-05-01 02:00:00|1963.5|1957.5|1959.4|1953.4|1963.5|1957.5|1959.3|1953.3|120
1746068400000|2025-05-01 03:00:00|1959.3|1953.3|1959.5|1953.5|1960|1954|1958.5|1952.5|40
1746072000000|2025-05-01 04:00:00|1959.4|1953.4|1958.8|1952.8|1959.8|1953.8|1958.6|1952.6|25
1746075600000|2025-05-01 05:00:00|1959|1953|1956.6|1950.6|1962.3|1956.3|1956.4|1950.4|100
1746079200000|2025-05-01 06:00:00|1956.5|1950.5|1958.1|1952.1|1962|1956|1956.5|1950.5|187
1746082800000|2025-05-01 07:00:00|1959.5|1953.5|1962.4|1956.4|1971.9|1965.9|1956.5|1950.5|565
1746086400000|2025-05-01 08:00:00|1962.1|1956.1|1961.1|1955.1|1966.1|1960.1|1959.6|1953.6|421
1746090000000|2025-05-01 09:00:00|1960.6|1954.6|1958.1|1952.1|1964.9|1958.9|1957.4|1951.4|228
1746093600000|2025-05-01 10:00:00|1958.4|1952.4|1958.5|1952.5|1963.1|1957.1|1957.6|1951.6|165
1746097200000|2025-05-01 11:00:00|1958.6|1952.6|1956.4|1950.4|1959.6|1953.6|1952.9|1946.9|387
1746100800000|2025-05-01 12:00:00|1956.1|1950.1|1956.1|1950.1|1960.9|1954.9|1955.4|1949.4|251
1746104400000|2025-05-01 13:00:00|1955.9|1949.9|1949.6|1943.6|1955.9|1949.9|1941.6|1935.6|443
1746108000000|2025-05-01 14:00:00|1949.4|1943.4|1949.1|1943.1|1957.1|1951.1|1943.4|1937.4|462
1746111600000|2025-05-01 15:00:00|1949.4|1943.4|1953.6|1947.6|1956.9|1950.9|1947.1|1941.1|262
1746115200000|2025-05-01 16:00:00|1952.6|1946.6|1954.5|1948.5|1957.1|1951.1|1950.6|1944.6|235
1746118800000|2025-05-01 17:00:00|1953.9|1947.9|1966.3|1947.5|1966.5|1952.6|1952.8|1946.3|32
1746144000000|2025-05-02 00:00:00|1957.3|1951.3|1961.4|1955.4|1961.6|1955.6|1956|1950|100
1746147600000|2025-05-02 01:00:00|1961.6|1955.6|1960.3|1954.3|1962.6|1956.6|1959.3|1953.3|115
1746151200000|2025-05-02 02:00:00|1960.4|1954.4|1965.9|1959.9|1970.4|1964.4|1960.4|1954.4|155
1746154800000|2025-05-02 03:00:00|1966|1960|1970|1964|1970.9|1964.9|1965.9|1959.9|60
1746158400000|2025-05-02 04:00:00|1970.3|1964.3|1968.3|1962.3|1970.4|1964.4|1968.1|1962.1|101
1746162000000|2025-05-02 05:00:00|1968.1|1962.1|1966.1|1960.1|1968.4|1962.4|1963.6|1957.6|113
1746165600000|2025-05-02 06:00:00|1966|1960|1968.4|1962.4|1973.9|1967.9|1963.1|1957.1|195
1746169200000|2025-05-02 07:00:00|1968.1|1962.1|1965.1|1959.1|1970.8|1964.8|1964.4|1958.4|283
1746172800000|2025-05-02 08:00:00|1965.4|1959.4|1966.4|1960.4|1969.6|1963.6|1962.9|1956.9|327
1746176400000|2025-05-02 09:00:00|1966.6|1960.6|1965.1|1959.1|1967.1|1961.1|1963.1|1957.1|160
1746180000000|2025-05-02 10:00:00|1965.4|1959.4|1962.6|1956.6|1966.1|1960.1|1961.4|1955.4|152
1746183600000|2025-05-02 11:00:00|1962.4|1956.4|1960.6|1954.6|1968.6|1962.6|1958.9|1952.9|290
1746187200000|2025-05-02 12:00:00|1960.4|1954.4|1966.6|1960.6|1968.9|1962.9|1959.1|1953.1|401
1746190800000|2025-05-02 13:00:00|1966.9|1960.9|1960.4|1954.4|1966.9|1960.9|1958.6|1952.6|385
1746194400000|2025-05-02 14:00:00|1960.1|1954.1|1960.9|1954.9|1961.4|1955.4|1958.4|1952.4|358
1746198000000|2025-05-02 15:00:00|1960.6|1954.6|1937.4|1931.4|1960.6|1954.6|1935.4|1929.4|656
1746201600000|2025-05-02 16:00:00|1938.3|1932.3|1936|1930|1941|1935|1934.4|1928.4|128
1746205200000|2025-05-02 17:00:00|1935.9|1929.9|1941|1922.3|1946|1936.5|1934.6|1922.3|105
1746489600000|2025-05-06 00:00:00|1944.9|1938.9|1950|1944|1950.1|1944.1|1940|1934|348
1746493200000|2025-05-06 01:00:00|1950.3|1944.3|1951.4|1945.4|1952.6|1946.6|1945.3|1939.3|989
1746496800000|2025-05-06 02:00:00|1951.6|1945.6|1945.3|1939.3|1951.6|1945.6|1944.3|1938.3|442
1746500400000|2025-05-06 03:00:00|1945|1939|1946.8|1940.8|1949.3|1943.3|1943.9|1937.9|137
1746504000000|2025-05-06 04:00:00|1947|1941|1945.5|1939.5|1947|1941|1945.5|1939.5|19
1746507600000|2025-05-06 05:00:00|1945.1|1939.1|1942.8|1936.8|1945.1|1939.1|1939|1933|407
1746511200000|2025-05-06 06:00:00|1942.5|1936.5|1941.3|1935.3|1945.3|1939.3|1940.4|1934.4|375
1746514800000|2025-05-06 07:00:00|1941|1935|1941.9|1935.9|1944.3|1938.3|1938.4|1932.4|285
1746518400000|2025-05-06 08:00:00|1941.6|1935.6|1940.1|1934.1|1941.9|1935.9|1934.9|1928.9|309
1746522000000|2025-05-06 09:00:00|1939.9|1933.9|1942.4|1936.4|1942.6|1936.6|1935.9|1929.9|319
1746525600000|2025-05-06 10:00:00|1942.1|1936.1|1941.9|1935.9|1942.6|1936.6|1938.9|1932.9|126
1746529200000|2025-05-06 11:00:00|1942.1|1936.1|1941.9|1935.9|1946.9|1940.9|1940.8|1934.8|221
1746532800000|2025-05-06 12:00:00|1942.1|1936.1|1945.6|1939.6|1947.1|1941.1|1940.9|1934.9|191
1746536400000|2025-05-06 13:00:00|1945.4|1939.4|1953.1|1947.1|1957.9|1951.9|1945.4|1939.4|568
1746540000000|2025-05-06 14:00:00|1953.4|1947.4|1942.1|1936.1|1955.6|1949.6|1941.9|1935.9|491
1746543600000|2025-05-06 15:00:00|1942.4|1936.4|1925.3|1919.3|1943.6|1937.6|1924.5|1918.5|717
1746547200000|2025-05-06 16:00:00|1926|1920|1921.9|1915.9|1928.4|1922.4|1920.6|1914.6|301
1746550800000|2025-05-06 17:00:00|1922.3|1916.3|1928.5|1909.8|1928.5|1918.5|1921.8|1909.5|56
1746576000000|2025-05-07 00:00:00|1924.4|1918.4|1928.8|1922.8|1930.1|1924.1|1923.9|1917.9|138
1746579600000|2025-05-07 01:00:00|1929|1923|1921.6|1915.6|1934.3|1928.3|1920.8|1914.8|495
1746583200000|2025-05-07 02:00:00|1921.3|1915.3|1923.6|1917.6|1928.4|1922.4|1918.5|1912.5|670
1746586800000|2025-05-07 03:00:00|1923.5|1917.5|1923.1|1917.1|1924.4|1918.4|1921.9|1915.9|478
1746590400000|2025-05-07 04:00:00|1923.4|1917.4|1922.8|1916.8|1925.1|1919.1|1922.4|1916.4|45
1746594000000|2025-05-07 05:00:00|1923|1917|1921|1915|1924|1918|1920.9|1914.9|134
1746597600000|2025-05-07 06:00:00|1921.3|1915.3|1927.1|1921.1|1927.1|1921.1|1921.3|1915.3|276
1746601200000|2025-05-07 07:00:00|1927.4|1921.4|1930.6|1924.6|1936.1|1930.1|1925.8|1919.8|405
1746604800000|2025-05-07 08:00:00|1930.9|1924.9|1932.1|1926.1|1934.5|1928.5|1927.6|1921.6|322
1746608400000|2025-05-07 09:00:00|1931.9|1925.9|1936.1|1930.1|1937.1|1931.1|1931.6|1925.6|309
1746612000000|2025-05-07 10:00:00|1936.4|1930.4|1934.9|1928.9|1937.6|1931.6|1932.1|1926.1|150
1746615600000|2025-05-07 11:00:00|1934.6|1928.6|1934.9|1928.9|1937.9|1931.9|1933.9|1927.9|166
1746619200000|2025-05-07 12:00:00|1934.6|1928.6|1932.1|1926.1|1935.4|1929.4|1930.9|1924.9|264
1746622800000|2025-05-07 13:00:00|1931.9|1925.9|1936.4|1930.4|1937.4|1931.4|1928.9|1922.9|476
1746626400000|2025-05-07 14:00:00|1936.6|1930.6|1935.1|1929.1|1942.4|1936.4|1933.4|1927.4|399
1746630000000|2025-05-07 15:00:00|1934.9|1928.9|1960.9|1954.9|1963.3|1957.3|1930.4|1924.4|928
1746633600000|2025-05-07 16:00:00|1960.6|1954.6|1960.8|1954.8|1963.4|1957.4|1958.9|1952.9|298
1746637200000|2025-05-07 17:00:00|1960.9|1954.9|1967|1948.3|1968.5|1955.6|1955.8|1948.3|115
1746662400000|2025-05-08 00:00:00|1956.5|1950.5|1954.3|1948.3|1956.9|1950.9|1952.9|1946.9|92
1746666000000|2025-05-08 01:00:00|1954.1|1948.1|1954.3|1948.3|1957.3|1951.3|1950|1944|529
1746669600000|2025-05-08 02:00:00|1954.5|1948.5|1953|1947|1955.6|1949.6|1951.1|1945.1|367
1746673200000|2025-05-08 03:00:00|1953.3|1947.3|1954.8|1948.8|1957.3|1951.3|1952.8|1946.8|108
1746676800000|2025-05-08 04:00:00|1955|1949|1954.8|1948.8|1956.3|1950.3|1954.5|1948.5|17
1746680400000|2025-05-08 05:00:00|1954.6|1948.6|1951.8|1945.8|1954.6|1948.6|1946.3|1940.3|179
1746684000000|2025-05-08 06:00:00|1951.5|1945.5|1945.9|1939.9|1951.8|1945.8|1942.4|1936.4|356
1746687600000|2025-05-08 07:00:00|1945.8|1939.8|1950.4|1944.4|1952.1|1946.1|1944.9|1938.9|435
1746691200000|2025-05-08 08:00:00|1950.6|1944.6|1945.1|1939.1|1951.6|1945.6|1942.9|1936.9|292
1746694800000|2025-05-08 09:00:00|1945.4|1939.4|1942.9|1936.9|1946.4|1940.4|1938.8|1932.8|329
1746698400000|2025-05-08 10:00:00|1943.1|1937.1|1936.6|1930.6|1945.6|1939.6|1936.6|1930.6|240
1746702000000|2025-05-08 11:00:00|1936.4|1930.4|1936.6|1930.6|1940.4|1934.4|1935.4|1929.4|258
1746705600000|2025-05-08 12:00:00|1936.4|1930.4|1939.6|1933.6|1941.4|1935.4|1936.4|1930.4|334
1746709200000|2025-05-08 13:00:00|1939.4|1933.4|1946.9|1940.9|1948.1|1942.1|1935.6|1929.6|620
1746712800000|2025-05-08 14:00:00|1946.6|1940.6|1948.1|1942.1|1952.6|1946.6|1945.6|1939.6|433
1746716400000|2025-05-08 15:00:00|1947.9|1941.9|1949.6|1943.6|1953.4|1947.4|1942.3|1936.3|549
1746720000000|2025-05-08 16:00:00|1949.4|1943.4|1957.3|1951.3|1957.5|1951.5|1947.6|1941.6|510
1746723600000|2025-05-08 17:00:00|1956.9|1950.9|1963.3|1944.5|1963.5|1951.6|1955.1|1944.5|46
1746748800000|2025-05-09 00:00:00|1955.6|1949.6|1959|1953|1959.3|1953.3|1954.5|1948.5|87
1746752400000|2025-05-09 01:00:00|1958.8|1952.8|1954|1948|1959.3|1953.3|1953.3|1947.3|395
1746756000000|2025-05-09 02:00:00|1953.6|1947.6|1957.5|1951.5|1957.8|1951.8|1951.4|1945.4|514
1746759600000|2025-05-09 03:00:00|1957.3|1951.3|1963.3|1957.3|1964.3|1958.3|1957.1|1951.1|314
1746763200000|2025-05-09 04:00:00|1963.8|1957.8|1965|1959|1965.3|1959.3|1962.6|1956.6|234
1746766800000|2025-05-09 05:00:00|1965.3|1959.3|1968.5|1962.5|1968.5|1962.5|1965|1959|273
1746770400000|2025-05-09 06:00:00|1968.3|1962.3|1963.1|1957.1|1969|1963|1962.3|1956.3|236
1746774000000|2025-05-09 07:00:00|1963.4|1957.4|1974.4|1968.4|1977.1|1971.1|1963.1|1957.1|571
1746777600000|2025-05-09 08:00:00|1974.1|1968.1|1974.9|1968.9|1975.4|1969.4|1970.1|1964.1|299
1746781200000|2025-05-09 09:00:00|1975.1|1969.1|1979.1|1973.1|1979.4|1973.4|1974.1|1968.1|157
1746784800000|2025-05-09 10:00:00|1978.9|1972.9|1978.1|1972.1|1980.6|1974.6|1977.4|1971.4|153
1746788400000|2025-05-09 11:00:00|1977.9|1971.9|1982.1|1976.1|1982.6|1976.6|1972.1|1966.1|412
1746792000000|2025-05-09 12:00:00|1981.9|1975.9|1981.1|1975.1|1982.9|1976.9|1979.4|1973.4|268
1746795600000|2025-05-09 13:00:00|1981.4|1975.4|1981.9|1975.9|1981.9|1975.9|1975.4|1969.4|861
1746799200000|2025-05-09 14:00:00|1982|1976|1980.4|1974.4|1987.1|1981.1|1979.6|1973.6|413
1746802800000|2025-05-09 15:00:00|1980.9|1974.9|1985.4|1979.4|1985.4|1979.4|1974.1|1968.1|501
1746806400000|2025-05-09 16:00:00|1984.9|1978.9|1983.4|1977.4|1985.9|1979.9|1981.4|1975.4|128
1746810000000|2025-05-09 17:00:00|1983.5|1977.5|1993|1974.3|1993|1982.1|1982.9|1974.3|68
1747008000000|2025-05-12 00:00:00|1983.5|1977.5|1993.8|1987.8|1996.1|1990.1|1982.6|1976.6|194
1747011600000|2025-05-12 01:00:00|1994|1988|1996.1|1990.1|1996.8|1990.8|1991.1|1985.1|544
1747015200000|2025-05-12 02:00:00|1996.4|1990.4|1997.4|1991.4|1999.6|1993.6|1995.9|1989.9|232
1747018800000|2025-05-12 03:00:00|1997.6|1991.6|2001.1|1995.1|2001.4|1995.4|1997.5|1991.5|114
1747022400000|2025-05-12 04:00:00|2001|1995|2002|1996|2002.6|1996.6|2001|1995|38
1747026000000|2025-05-12 05:00:00|2001.6|1995.6|2002.6|1996.6|2002.8|1996.8|2000.4|1994.4|84
1747029600000|2025-05-12 06:00:00|2002.8|1996.8|1999.3|1993.3|2003.3|1997.3|1996.9|1990.9|179
1747033200000|2025-05-12 07:00:00|1999.4|1993.4|2001|1995|2002.6|1996.6|1997.8|1991.8|641
1747036800000|2025-05-12 08:00:00|2001.1|1995.1|2001.3|1995.3|2003.3|1997.3|1997.4|1991.4|486
1747040400000|2025-05-12 09:00:00|2001.4|1995.4|2001.1|1995.1|2003.3|1997.3|2000.3|1994.3|264
1747044000000|2025-05-12 10:00:00|2001.3|1995.3|1999.1|1993.1|2001.8|1995.8|1996.5|1990.5|251
1747047600000|2025-05-12 11:00:00|1999.3|1993.3|1996.6|1990.6|2000.6|1994.6|1996.3|1990.3|314
1747051200000|2025-05-12 12:00:00|1997.1|1991.1|1996.9|1990.9|1999|1993|1994.5|1988.5|227
1747054800000|2025-05-12 13:00:00|1997|1991|1992.5|1986.5|2000.5|1994.5|1990.1|1984.1|518
1747058400000|2025-05-12 14:00:00|1992.8|1986.8|1993.3|1987.3|1993.8|1987.8|1986.8|1980.8|410
1747062000000|2025-05-12 15:00:00|1993|1987|1979.9|1973.9|1994.1|1988.1|1978.1|1972.1|593
1747065600000|2025-05-12 16:00:00|1979.5|1973.5|1977|1971|1981.1|1975.1|1976.1|1970.1|233
1747069200000|2025-05-12 17:00:00|1976.9|1970.9|1976|1957.3|1977.5|1971|1969.6|1957.3|730
1747094400000|2025-05-13 00:00:00|1972.9|1966.9|1976.8|1970.8|1979.5|1973.5|1972.4|1966.4|164
1747098000000|2025-05-13 01:00:00|1977|1971|1983.6|1977.6|1983.8|1977.8|1976|1970|336
1747101600000|2025-05-13 02:00:00|1983.8|1977.8|1982.9|1976.9|1985.3|1979.3|1980.3|1974.3|230
1747105200000|2025-05-13 03:00:00|1982.6|1976.6|1985.1|1979.1|1985.8|1979.8|1981.6|1975.6|167
1747108800000|2025-05-13 04:00:00|1985|1979|1986.5|1980.5|1987.5|1981.5|1984.9|1978.9|44
1747112400000|2025-05-13 05:00:00|1986.9|1980.9|1990.4|1984.4|1991.9|1985.9|1986.6|1980.6|282
1747116000000|2025-05-13 06:00:00|1990.1|1984.1|1995.6|1989.6|1996|1990|1986.9|1980.9|217
1747119600000|2025-05-13 07:00:00|1996|1990|1998.4|1992.4|1999.4|1993.4|1992.6|1986.6|501
1747123200000|2025-05-13 08:00:00|1998.5|1992.5|1993.6|1987.6|1999|1993|1991|1985|369
1747126800000|2025-05-13 09:00:00|1993.4|1987.4|1997.5|1991.5|1997.8|1991.8|1991.9|1985.9|249
1747130400000|2025-05-13 10:00:00|1997.4|1991.4|1997.9|1991.9|1999.8|1993.8|1995.8|1989.8|192
1747134000000|2025-05-13 11:00:00|1997.8|1991.8|1991.5|1985.5|1998|1992|1990.8|1984.8|331
1747137600000|2025-05-13 12:00:00|1991.4|1985.4|1992.4|1986.4|1993.8|1987.8|1987.8|1981.8|348
1747141200000|2025-05-13 13:00:00|1992.3|1986.3|1989.5|1983.5|1993.5|1987.5|1985.3|1979.3|677
1747144800000|2025-05-13 14:00:00|1989.8|1983.8|1993.5|1987.5|1995.9|1989.9|1989.1|1983.1|429
1747148400000|2025-05-13 15:00:00|1993.8|1987.8|1994.4|1988.4|1994.8|1988.8|1986.8|1980.8|600
1747152000000|2025-05-13 16:00:00|1994.3|1988.3|1992.8|1986.8|1994.4|1988.4|1990.4|1984.4|110
1747155600000|2025-05-13 17:00:00|1993|1987|2002|1983.3|2002|1989.1|1992.5|1982.8|55
1747180800000|2025-05-14 00:00:00|1991.4|1985.4|1996|1990|1996|1990|1991.1|1985.1|121
1747184400000|2025-05-14 01:00:00|1995.8|1989.8|1987.5|1981.5|1995.8|1989.8|1984.9|1978.9|327
1747188000000|2025-05-14 02:00:00|1987.3|1981.3|1984.9|1978.9|1987.8|1981.8|1982|1976|344
1747191600000|2025-05-14 03:00:00|1985.3|1979.3|1986.4|1980.4|1986.4|1980.4|1983.3|1977.3|119
1747195200000|2025-05-14 04:00:00|1986.1|1980.1|1985.5|1979.5|1987.3|1981.3|1984.4|1978.4|42
1747198800000|2025-05-14 05:00:00|1984.5|1978.5|1980.5|1974.5|1984.5|1978.5|1979|1973|251
1747202400000|2025-05-14 06:00:00|1980.4|1974.4|1986.5|1980.5|1989.5|1983.5|1979.5|1973.5|280
1747206000000|2025-05-14 07:00:00|1986.8|1980.8|1991.4|1985.4|1991.8|1985.8|1977.8|1971.8|619
1747209600000|2025-05-14 08:00:00|1991.6|1985.6|1992.1|1986.1|1994.9|1988.9|1986.9|1980.9|380
1747213200000|2025-05-14 09:00:00|1992.4|1986.4|1994.9|1988.9|1996.9|1990.9|1990.9|1984.9|210
1747216800000|2025-05-14 10:00:00|1994.6|1988.6|1996.9|1990.9|1997.6|1991.6|1994.1|1988.1|200
1747220400000|2025-05-14 11:00:00|1997.1|1991.1|1999.9|1993.9|2000.6|1994.6|1995.4|1989.4|173
1747224000000|2025-05-14 12:00:00|1999.6|1993.6|2002.9|1996.9|2005.9|1999.9|1998.1|1992.1|279
1747227600000|2025-05-14 13:00:00|2002.6|1996.6|2003.4|1997.4|2005.8|1999.8|2000.6|1994.6|546
1747231200000|2025-05-14 14:00:00|2003.1|1997.1|1995.6|1989.6|2003.1|1997.1|1991.4|1985.4|477
1747234800000|2025-05-14 15:00:00|1995.4|1989.4|1998.6|1992.6|2002.8|1996.8|1989.5|1983.5|532
1747238400000|2025-05-14 16:00:00|1998.4|1992.4|1995.4|1989.4|1998.4|1992.4|1990.9|1984.9|151
1747242000000|2025-05-14 17:00:00|1995.5|1989.5|2002|1983.3|2002.8|1993.3|1993.1|1983|70
1747267200000|2025-05-15 00:00:00|1998|1992|1993.3|1987.3|1998.4|1992.4|1991.6|1985.6|100
1747270800000|2025-05-15 01:00:00|1993|1987|1988.9|1982.9|1994|1988|1986.8|1980.8|282
1747274400000|2025-05-15 02:00:00|1988.5|1982.5|1989|1983|1992.5|1986.5|1986.6|1980.6|263
1747278000000|2025-05-15 03:00:00|1988.8|1982.8|1987.9|1981.9|1989|1983|1986.4|1980.4|146
1747281600000|2025-05-15 04:00:00|1988|1982|1985.8|1979.8|1988.3|1982.3|1985.8|1979.8|74
1747285200000|2025-05-15 05:00:00|1985.5|1979.5|1985|1979|1986|1980|1981.5|1975.5|208
1747288800000|2025-05-15 06:00:00|1984.8|1978.8|1986.5|1980.5|1987|1981|1979.9|1973.9|404
1747292400000|2025-05-15 07:00:00|1986.8|1980.8|1985.6|1979.6|1989.8|1983.8|1980.4|1974.4|673
1747296000000|2025-05-15 08:00:00|1985.4|1979.4|1991.4|1985.4|1992.1|1986.1|1982.6|1976.6|421
1747299600000|2025-05-15 09:00:00|1991.1|1985.1|1991.9|1985.9|1992.6|1986.6|1989.6|1983.6|277
1747303200000|2025-05-15 10:00:00|1992.1|1986.1|1993.6|1987.6|1997.4|1991.4|1991.6|1985.6|252
1747306800000|2025-05-15 11:00:00|1993.9|1987.9|1986.9|1980.9|1995.4|1989.4|1986.1|1980.1|295
1747310400000|2025-05-15 12:00:00|1986.6|1980.6|1992.4|1986.4|1992.6|1986.6|1985.1|1979.1|396
1747314000000|2025-05-15 13:00:00|1992.6|1986.6|1993.1|1987.1|1994.1|1988.1|1987.9|1981.9|539
1747317600000|2025-05-15 14:00:00|1993.4|1987.4|1997.9|1991.9|1998.4|1992.4|1992.9|1986.9|316
1747321200000|2025-05-15 15:00:00|1998.1|1992.1|2007|2001|2007.9|2001.9|1996.6|1990.6|340
1747324800000|2025-05-15 16:00:00|2006.4|2000.4|2005.8|1999.8|2006.9|2000.9|2003.4|1997.4|104
1747328400000|2025-05-15 17:00:00|2006|2000|2012.8|1994|2012.8|2001.1|2004.5|1993.5|70
1747353600000|2025-05-16 00:00:00|2002.4|1996.4|1999.5|1993.5|2002.6|1996.6|1999.4|1993.4|97
1747357200000|2025-05-16 01:00:00|1999.8|1993.8|2000.3|1994.3|2004|1998|1996.8|1990.8|322
1747360800000|2025-05-16 02:00:00|2001|1995|1997.8|1991.8|2001|1995|1996.8|1990.8|266
1747364400000|2025-05-16 03:00:00|1997.5|1991.5|1993.4|1987.4|1997.6|1991.6|1992.3|1986.3|114
1747368000000|2025-05-16 04:00:00|1993.5|1987.5|1993|1987|1994.8|1988.8|1992.6|1986.6|22
1747371600000|2025-05-16 05:00:00|1992.9|1986.9|1988.9|1982.9|1997|1991|1988.9|1982.9|244
1747375200000|2025-05-16 06:00:00|1988.8|1982.8|1990.3|1984.3|1992.3|1986.3|1987.4|1981.4|376
1747378800000|2025-05-16 07:00:00|1990.8|1984.8|1994.9|1988.9|1995.1|1989.1|1985.1|1979.1|600
1747382400000|2025-05-16 08:00:00|1994.4|1988.4|1999.4|1993.4|1999.4|1993.4|1990.1|1984.1|424
1747386000000|2025-05-16 09:00:00|1999.1|1993.1|1998.1|1992.1|2000.4|1994.4|1996.4|1990.4|202
1747389600000|2025-05-16 10:00:00|1998.4|1992.4|1999.9|1993.9|2000.4|1994.4|1997.1|1991.1|265
1747393200000|2025-05-16 11:00:00|2000.1|1994.1|1997.9|1991.9|2000.1|1994.1|1997.4|1991.4|171
1747396800000|2025-05-16 12:00:00|1997.6|1991.6|2001.1|1995.1|2005.6|1999.6|1997.4|1991.4|298
1747400400000|2025-05-16 13:00:00|2001.4|1995.4|2005.9|1999.9|2006.4|2000.4|1999.8|1993.8|573
1747404000000|2025-05-16 14:00:00|2005.6|1999.6|2002.4|1996.4|2008.4|2002.4|1992.1|1986.1|502
1747407600000|2025-05-16 15:00:00|2002.6|1996.6|2006.3|2000.3|2006.5|2000.5|1995.1|1989.1|566
1747411200000|2025-05-16 16:00:00|2005.9|1999.9|2003.5|1997.5|2006.1|2000.1|1997.9|1991.9|159
1747414800000|2025-05-16 17:00:00|2003.3|1997.3|2014.5|1995.8|2015.3|2002.1|2002|1994.8|82
1747612800000|2025-05-19 00:00:00|2006.1|2000.1|2008.5|2002.5|2009.4|2003.4|2004.1|1998.1|64
1747616400000|2025-05-19 01:00:00|2008.9|2002.9|2006.3|2000.3|2011.5|2005.5|2002.8|1996.8|486
1747620000000|2025-05-19 02:00:00|2006.4|2000.4|2005.5|1999.5|2009.3|2003.3|2004.3|1998.3|259
1747623600000|2025-05-19 03:00:00|2005.4|1999.4|2003.1|1997.1|2006.8|2000.8|2002.5|1996.5|159
1747627200000|2025-05-19 04:00:00|2003|1997|2001.5|1995.5|2004.3|1998.3|2001.5|1995.5|64
1747630800000|2025-05-19 05:00:00|2001.8|1995.8|2004.3|1998.3|2007.5|2001.5|2001.8|1995.8|135
1747634400000|2025-05-19 06:00:00|2004|1998|2001.8|1995.8|2005.8|1999.8|1999.6|1993.6|248
1747638000000|2025-05-19 07:00:00|2001.5|1995.5|2003.9|1997.9|2008.9|2002.9|2001.5|1995.5|405
1747641600000|2025-05-19 08:00:00|2003.6|1997.6|1996.9|1990.9|2003.6|1997.6|1994.1|1988.1|398
1747645200000|2025-05-19 09:00:00|1997.1|1991.1|1995.9|1989.9|1999.9|1993.9|1995.6|1989.6|259
1747648800000|2025-05-19 10:00:00|1996.1|1990.1|1989.9|1983.9|1997.1|1991.1|1989.4|1983.4|203
1747652400000|2025-05-19 11:00:00|1990.1|1984.1|1988.6|1982.6|1991.9|1985.9|1988.4|1982.4|162
1747656000000|2025-05-19 12:00:00|1988.4|1982.4|1987.9|1981.9|1989.9|1983.9|1987.4|1981.4|150
1747659600000|2025-05-19 13:00:00|1988.1|1982.1|1982.9|1976.9|1991.5|1985.5|1980.9|1974.9|396
1747663200000|2025-05-19 14:00:00|1983.1|1977.1|1974.9|1968.9|1983.4|1977.4|1971.9|1965.9|437
1747666800000|2025-05-19 15:00:00|1975.1|1969.1|1965.9|1959.9|1979.4|1973.4|1961|1955|557
1747670400000|2025-05-19 16:00:00|1965.8|1959.8|1971.3|1965.3|1972.1|1966.1|1963.8|1957.8|181
1747674000000|2025-05-19 17:00:00|1971.4|1965.4|1974|1955.3|1974.5|1966.5|1967.5|1955.3|58
1747699200000|2025-05-20 00:00:00|1966|1960|1970|1964|1972.1|1966.1|1965.1|1959.1|154
1747702800000|2025-05-20 01:00:00|1970.3|1964.3|1972.6|1966.6|1973.6|1967.6|1969|1963|469
1747706400000|2025-05-20 02:00:00|1972.8|1966.8|1976.3|1970.3|1978.3|1972.3|1970.5|1964.5|270
1747710000000|2025-05-20 03:00:00|1975.9|1969.9|1975.5|1969.5|1976.9|1970.9|1975.4|1969.4|107
1747713600000|2025-05-20 04:00:00|1975.3|1969.3|1974.8|1968.8|1975.3|1969.3|1973.9|1967.9|52
1747717200000|2025-05-20 05:00:00|1974.6|1968.6|1973.1|1967.1|1974.9|1968.9|1972.8|1966.8|213
1747720800000|2025-05-20 06:00:00|1972.9|1966.9|1975|1969|1975|1969|1972.1|1966.1|146
1747724400000|2025-05-20 07:00:00|1975.3|1969.3|1973.1|1967.1|1975.3|1969.3|1969.8|1963.8|360
1747728000000|2025-05-20 08:00:00|1973.4|1967.4|1981.6|1975.6|1982.6|1976.6|1973.4|1967.4|291
1747731600000|2025-05-20 09:00:00|1981.9|1975.9|1982.6|1976.6|1986.6|1980.6|1980.9|1974.9|207
1747735200000|2025-05-20 10:00:00|1982.4|1976.4|1983.1|1977.1|1984.6|1978.6|1980.4|1974.4|155
1747738800000|2025-05-20 11:00:00|1983.4|1977.4|1985.4|1979.4|1987.1|1981.1|1982.1|1976.1|157
1747742400000|2025-05-20 12:00:00|1984.9|1978.9|1985.6|1979.6|1987.6|1981.6|1984.4|1978.4|116
1747746000000|2025-05-20 13:00:00|1985.9|1979.9|1991.6|1985.6|1991.6|1985.6|1984.5|1978.5|344
1747749600000|2025-05-20 14:00:00|1991.9|1985.9|1987.6|1981.6|1997.3|1991.3|1986.8|1980.8|346
1747753200000|2025-05-20 15:00:00|1987.9|1981.9|1980.5|1974.5|1991.6|1985.6|1980.3|1974.3|541
1747756800000|2025-05-20 16:00:00|1980.4|1974.4|1984.1|1978.1|1986.9|1980.9|1980|1974|161
1747760400000|2025-05-20 17:00:00|1983.9|1977.9|1994.5|1975.8|1994.5|1982.3|1983.9|1975.3|45
1747785600000|2025-05-21 00:00:00|1989.6|1983.6|1989.8|1983.8|1991.6|1985.6|1982.8|1976.8|189
1747789200000|2025-05-21 01:00:00|1989.5|1983.5|1990.5|1984.5|1991.9|1985.9|1986.1|1980.1|182
1747792800000|2025-05-21 02:00:00|1990.8|1984.8|1990.9|1984.9|1992.1|1986.1|1989.3|1983.3|113
1747796400000|2025-05-21 03:00:00|1991|1985|1989|1983|1992.1|1986.1|1989|1983|58
1747800000000|2025-05-21 04:00:00|1988.8|1982.8|1985.5|1979.5|1988.8|1982.8|1983|1977|108
1747803600000|2025-05-21 05:00:00|1985.4|1979.4|1982.5|1976.5|1987.5|1981.5|1982.5|1976.5|228
1747807200000|2025-05-21 06:00:00|1983.4|1977.4|1986.9|1980.9|1988|1982|1981.3|1975.3|240
1747810800000|2025-05-21 07:00:00|1987.3|1981.3|1995.9|1989.9|1996.6|1990.6|1986.8|1980.8|344
1747814400000|2025-05-21 08:00:00|1996.1|1990.1|1967.9|1961.9|1996.1|1990.1|1965.6|1959.6|654
1747818000000|2025-05-21 09:00:00|1967.6|1961.6|1966.6|1960.6|1967.6|1961.6|1958.4|1952.4|282
1747821600000|2025-05-21 10:00:00|1966.4|1960.4|1973.4|1967.4|1973.6|1967.6|1964.9|1958.9|222
1747825200000|2025-05-21 11:00:00|1973.6|1967.6|1973.1|1967.1|1976.4|1970.4|1969.6|1963.6|329
1747828800000|2025-05-21 12:00:00|1972.9|1966.9|1979.5|1973.5|1980.5|1974.5|1970.4|1964.4|273
1747832400000|2025-05-21 13:00:00|1979.8|1973.8|1972.9|1966.9|1980.1|1974.1|1969.9|1963.9|490
1747836000000|2025-05-21 14:00:00|1972.6|1966.6|1969.9|1963.9|1975.1|1969.1|1969.4|1963.4|311
1747839600000|2025-05-21 15:00:00|1970.1|1964.1|1975.8|1969.8|1978.4|1972.4|1965.9|1959.9|479
1747843200000|2025-05-21 16:00:00|1976|1970|1979.1|1973.1|1980.1|1974.1|1975.4|1969.4|186
1747846800000|2025-05-21 17:00:00|1979.3|1973.3|1986.3|1967.5|1986.3|1975.3|1978.5|1966.5|78
1747872000000|2025-05-22 00:00:00|1977.1|1971.1|1975|1969|1980.3|1974.3|1974.4|1968.4|131
1747875600000|2025-05-22 01:00:00|1974.8|1968.8|1969.3|1963.3|1975.5|1969.5|1968.5|1962.5|386
1747879200000|2025-05-22 02:00:00|1969|1963|1967.5|1961.5|1970.1|1964.1|1967|1961|252
1747882800000|2025-05-22 03:00:00|1967.6|1961.6|1966|1960|1969|1963|1965|1959|215
1747886400000|2025-05-22 04:00:00|1965.8|1959.8|1965.3|1959.3|1966.6|1960.6|1965|1959|247
1747890000000|2025-05-22 05:00:00|1965.4|1959.4|1961.1|1955.1|1965.5|1959.5|1959|1953|231
1747893600000|2025-05-22 06:00:00|1961.4|1955.4|1957.5|1951.5|1963.3|1957.3|1957.4|1951.4|469
1747897200000|2025-05-22 07:00:00|1957.3|1951.3|1956.4|1950.4|1960.6|1954.6|1950.1|1944.1|420
1747900800000|2025-05-22 08:00:00|1956.6|1950.6|1954.4|1948.4|1960.4|1954.4|1953.1|1947.1|513
1747904400000|2025-05-22 09:00:00|1954.6|1948.6|1953.1|1947.1|1956.4|1950.4|1951.9|1945.9|320
1747908000000|2025-05-22 10:00:00|1952.9|1946.9|1956.9|1950.9|1957.9|1951.9|1951.1|1945.1|137
1747911600000|2025-05-22 11:00:00|1956.6|1950.6|1954.1|1948.1|1959.6|1953.6|1954.1|1948.1|178
1747915200000|2025-05-22 12:00:00|1953.9|1947.9|1962.1|1956.1|1962.1|1956.1|1952.1|1946.1|248
1747918800000|2025-05-22 13:00:00|1961.9|1955.9|1958.1|1952.1|1961.9|1955.9|1956.9|1950.9|325
1747922400000|2025-05-22 14:00:00|1957.9|1951.9|1961.6|1955.6|1967.3|1961.3|1955.6|1949.6|371
1747926000000|2025-05-22 15:00:00|1961.4|1955.4|1971.9|1965.9|1976.3|1970.3|1958.6|1952.6|656
1747929600000|2025-05-22 16:00:00|1971.6|1965.6|1970.5|1964.5|1973.9|1967.9|1967.6|1961.6|135
1747933200000|2025-05-22 17:00:00|1970.6|1964.6|1968.9|1962.9|1975|1966.4|1968.4|1956.3|54
1747958400000|2025-05-23 00:00:00|1975|1969|1976.8|1970.8|1976.8|1970.8|1972.9|1966.9|121
1747962000000|2025-05-23 01:00:00|1976.5|1970.5|1981.3|1975.3|1982.3|1976.3|1972.9|1966.9|513
1747965600000|2025-05-23 02:00:00|1981.1|1975.1|1983.8|1977.8|1984|1978|1981.1|1975.1|183
1747969200000|2025-05-23 03:00:00|1984|1978|1983|1977|1984.3|1978.3|1982.5|1976.5|73
1747972800000|2025-05-23 04:00:00|1982.6|1976.6|1984|1978|1984.4|1978.4|1982.6|1976.6|29
1747976400000|2025-05-23 05:00:00|1984.1|1978.1|1990.5|1984.5|1990.8|1984.8|1984.1|1978.1|279
1747980000000|2025-05-23 06:00:00|1990.8|1984.8|1987.8|1981.8|1991|1985|1984.8|1978.8|294
1747983600000|2025-05-23 07:00:00|1987.9|1981.9|1985.6|1979.6|1989.1|1983.1|1983.4|1977.4|384
1747987200000|2025-05-23 08:00:00|1986.4|1980.4|1988.9|1982.9|1994.4|1988.4|1986.4|1980.4|301
1747990800000|2025-05-23 09:00:00|1989.1|1983.1|1991.1|1985.1|1992.1|1986.1|1987.6|1981.6|177
1747994400000|2025-05-23 10:00:00|1990.4|1984.4|1989.9|1983.9|1991.9|1985.9|1989.4|1983.4|98
1747998000000|2025-05-23 11:00:00|1990.1|1984.1|1982.3|1976.3|1991.1|1985.1|1980.1|1974.1|451
1748001600000|2025-05-23 12:00:00|1982.4|1976.4|1982.1|1976.1|1983.4|1977.4|1975.4|1969.4|465
1748005200000|2025-05-23 13:00:00|1982.4|1976.4|1983.6|1977.6|1988.1|1982.1|1982.4|1976.4|482
1748008800000|2025-05-23 14:00:00|1983.4|1977.4|1986.4|1980.4|1990.4|1984.4|1982.4|1976.4|399
1748012400000|2025-05-23 15:00:00|1986.1|1980.1|1991.6|1985.6|1995.6|1989.6|1982.6|1976.6|513
1748016000000|2025-05-23 16:00:00|1991.4|1985.4|1995.6|1989.6|1996.6|1990.6|1990.6|1984.6|138
1748019600000|2025-05-23 17:00:00|1995.4|1989.4|2002.3|1983.5|2003.3|1990.5|1995.4|1983.5|102
1748304000000|2025-05-27 00:00:00|1994.5|1988.5|1994.3|1988.3|1995.4|1989.4|1992.8|1986.8|140
1748307600000|2025-05-27 01:00:00|1994|1988|1987|1981|1994|1988|1985.8|1979.8|424
1748311200000|2025-05-27 02:00:00|1986.9|1980.9|1986.3|1980.3|1988.5|1982.5|1986|1980|427
1748314800000|2025-05-27 03:00:00|1985.9|1979.9|1986.5|1980.5|1987.5|1981.5|1985.8|1979.8|298
1748318400000|2025-05-27 04:00:00|1986.3|1980.3|1986.1|1980.1|1987.8|1981.8|1986|1980|148
1748322000000|2025-05-27 05:00:00|1986|1980|1985|1979|1986.5|1980.5|1982.1|1976.1|345
1748325600000|2025-05-27 06:00:00|1985.1|1979.1|1986.6|1980.6|1987.6|1981.6|1984.4|1978.4|280
1748329200000|2025-05-27 07:00:00|1986.8|1980.8|1983.4|1977.4|1991.6|1985.6|1983.1|1977.1|414
1748332800000|2025-05-27 08:00:00|1983.6|1977.6|1991.4|1985.4|1995.1|1989.1|1983.6|1977.6|336
1748336400000|2025-05-27 09:00:00|1991.1|1985.1|1980.6|1974.6|1992.1|1986.1|1979.6|1973.6|259
1748340000000|2025-05-27 10:00:00|1980.4|1974.4|1979.4|1973.4|1982.9|1976.9|1976.4|1970.4|174
1748343600000|2025-05-27 11:00:00|1979.1|1973.1|1985.9|1979.9|1986.6|1980.6|1979.1|1973.1|221
1748347200000|2025-05-27 12:00:00|1986.1|1980.1|1984.6|1978.6|1990.9|1984.9|1983.9|1977.9|247
1748350800000|2025-05-27 13:00:00|1984.4|1978.4|1984.4|1978.4|1987.4|1981.4|1981.4|1975.4|344
1748354400000|2025-05-27 14:00:00|1984.6|1978.6|1982.4|1976.4|1985.4|1979.4|1978.9|1972.9|229
1748358000000|2025-05-27 15:00:00|1982.6|1976.6|1987.9|1981.9|1990.6|1984.6|1980.6|1974.6|419
1748361600000|2025-05-27 16:00:00|1988.1|1982.1|1987.8|1981.8|1988.4|1982.4|1985.4|1979.4|153
1748365200000|2025-05-27 17:00:00|1987.5|1981.5|1997.5|1978.8|1997.5|1984.5|1986.4|1978|42
1748390400000|2025-05-28 00:00:00|1989.6|1983.6|1988.3|1982.3|1990.4|1984.4|1987.9|1981.9|82
1748394000000|2025-05-28 01:00:00|1988.5|1982.5|1983.3|1977.3|1989.3|1983.3|1982.1|1976.1|255
1748397600000|2025-05-28 02:00:00|1983.5|1977.5|1981.5|1975.5|1984.1|1978.1|1981|1975|171
1748401200000|2025-05-28 03:00:00|1981.6|1975.6|1981.4|1975.4|1982.3|1976.3|1980.6|1974.6|93
1748404800000|2025-05-28 04:00:00|1981.3|1975.3|1980.6|1974.6|1981.3|1975.3|1979.9|1973.9|49
1748408400000|2025-05-28 05:00:00|1980.8|1974.8|1978.5|1972.5|1982.4|1976.4|1978.5|1972.5|415
1748412000000|2025-05-28 06:00:00|1978.3|1972.3|1978.8|1972.8|1981.4|1975.4|1977|1971|245
1748415600000|2025-05-28 07:00:00|1979|1973|1983.1|1977.1|1984.1|1978.1|1976.8|1970.8|335
1748419200000|2025-05-28 08:00:00|1983.4|1977.4|1983.1|1977.1|1988.1|1982.1|1979.6|1973.6|383
1748422800000|2025-05-28 09:00:00|1982.9|1976.9|1982.1|1976.1|1984.4|1978.4|1981.1|1975.1|133
1748426400000|2025-05-28 10:00:00|1981.9|1975.9|1981.1|1975.1|1982.1|1976.1|1979.6|1973.6|77
1748430000000|2025-05-28 11:00:00|1980.9|1974.9|1979.6|1973.6|1981.4|1975.4|1977.6|1971.6|148
1748433600000|2025-05-28 12:00:00|1979.9|1973.9|1980.4|1974.4|1981.3|1975.3|1976.9|1970.9|140
1748437200000|2025-05-28 13:00:00|1980.6|1974.6|1977.4|1971.4|1981.9|1975.9|1976.9|1970.9|276
1748440800000|2025-05-28 14:00:00|1977.6|1971.6|1981.4|1975.4|1981.9|1975.9|1977.6|1971.6|271
1748444400000|2025-05-28 15:00:00|1981.1|1975.1|1986|1980|1987.6|1981.6|1977.4|1971.4|416
1748448000000|2025-05-28 16:00:00|1985.5|1979.5|1986.8|1980.8|1987.8|1981.8|1983.5|1977.5|144
1748451600000|2025-05-28 17:00:00|1986.5|1980.5|1992.5|1973.8|1994.8|1983.1|1986.4|1973.8|44
1748476800000|2025-05-29 00:00:00|1989|1983|1986.8|1980.8|1989|1983|1984.3|1978.3|118
1748480400000|2025-05-29 01:00:00|1986.5|1980.5|1989.8|1983.8|1990.3|1984.3|1981.5|1975.5|348
1748484000000|2025-05-29 02:00:00|1989.6|1983.6|1986.4|1980.4|1991.4|1985.4|1985.6|1979.6|329
1748487600000|2025-05-29 03:00:00|1986.3|1980.3|1985.9|1979.9|1986.3|1980.3|1983.4|1977.4|138
1748491200000|2025-05-29 04:00:00|1985.8|1979.8|1986.8|1980.8|1987.1|1981.1|1985.1|1979.1|60
1748494800000|2025-05-29 05:00:00|1986.9|1980.9|1988.6|1982.6|1989|1983|1984.6|1978.6|203
1748498400000|2025-05-29 06:00:00|1988.8|1982.8|1991.3|1985.3|1994.3|1988.3|1987|1981|466
1748502000000|2025-05-29 07:00:00|1991|1985|1992.1|1986.1|1994.1|1988.1|1988.9|1982.9|289
1748505600000|2025-05-29 08:00:00|1992.4|1986.4|1988.9|1982.9|1995.9|1989.9|1986.6|1980.6|236
1748509200000|2025-05-29 09:00:00|1988.6|1982.6|1985.4|1979.4|1989.6|1983.6|1984.9|1978.9|171
1748512800000|2025-05-29 10:00:00|1985.6|1979.6|1981.4|1975.4|1986.9|1980.9|1980.9|1974.9|82
1748516400000|2025-05-29 11:00:00|1981.6|1975.6|1979.4|1973.4|1982.6|1976.6|1978.9|1972.9|107
1748520000000|2025-05-29 12:00:00|1979.9|1973.9|1979|1973|1980.6|1974.6|1973.9|1967.9|207
1748523600000|2025-05-29 13:00:00|1978.9|1972.9|1973.1|1967.1|1979.5|1973.5|1972.9|1966.9|368
1748527200000|2025-05-29 14:00:00|1973.4|1967.4|1974.4|1968.4|1974.4|1968.4|1965.9|1959.9|291
1748530800000|2025-05-29 15:00:00|1974.1|1968.1|1965.3|1959.3|1975.9|1969.9|1964.8|1958.8|312
1748534400000|2025-05-29 16:00:00|1965.8|1959.8|1963.5|1957.5|1969.4|1963.4|1960.6|1954.6|162
1748538000000|2025-05-29 17:00:00|1963.6|1957.6|1971|1952.3|1971|1960.1|1963.5|1952|67
1748563200000|2025-05-30 00:00:00|1966.9|1960.9|1963|1957|1967.1|1961.1|1962.4|1956.4|107
1748566800000|2025-05-30 01:00:00|1963.3|1957.3|1958.6|1952.6|1963.3|1957.3|1957.3|1951.3|230
1748570400000|2025-05-30 02:00:00|1958.9|1952.9|1959.4|1953.4|1959.6|1953.6|1957.3|1951.3|143
1748574000000|2025-05-30 03:00:00|1959.1|1953.1|1960.8|1954.8|1963.1|1957.1|1959.1|1953.1|168
1748577600000|2025-05-30 04:00:00|1960.9|1954.9|1960|1954|1961.6|1955.6|1960|1954|55
1748581200000|2025-05-30 05:00:00|1959.8|1953.8|1956.4|1950.4|1959.8|1953.8|1955.5|1949.5|235
1748584800000|2025-05-30 06:00:00|1956.1|1950.1|1956.8|1950.8|1958.4|1952.4|1955|1949|219
1748588400000|2025-05-30 07:00:00|1956.5|1950.5|1953.1|1947.1|1957.5|1951.5|1951.5|1945.5|379
1748592000000|2025-05-30 08:00:00|1953.3|1947.3|1958.9|1952.9|1961.4|1955.4|1952.9|1946.9|322
1748595600000|2025-05-30 09:00:00|1958.6|1952.6|1961.1|1955.1|1963.1|1957.1|1958.6|1952.6|169
1748599200000|2025-05-30 10:00:00|1960.9|1954.9|1958.1|1952.1|1962.6|1956.6|1957.6|1951.6|108
1748602800000|2025-05-30 11:00:00|1958.6|1952.6|1956.9|1950.9|1958.9|1952.9|1955.4|1949.4|138
1748606400000|2025-05-30 12:00:00|1957.1|1951.1|1956.9|1950.9|1959.6|1953.6|1953.9|1947.9|280
1748610000000|2025-05-30 13:00:00|1957.1|1951.1|1952.4|1946.4|1957.1|1951.1|1950.6|1944.6|231
1748613600000|2025-05-30 14:00:00|1952.1|1946.1|1946.4|1940.4|1953.6|1947.6|1946.4|1940.4|279
1748617200000|2025-05-30 15:00:00|1946.6|1940.6|1961.4|1955.4|1962.9|1956.9|1946.1|1940.1|446
1748620800000|2025-05-30 16:00:00|1961.5|1955.5|1966.4|1960.4|1968.4|1962.4|1958.5|1952.5|284
1748624400000|2025-05-30 17:00:00|1966.3|1960.3|1972.5|1953.8|1972.5|1960.8|1963.3|1953.5|43
1748822400000|2025-06-02 00:00:00|1969|1963|1969.6|1963.6|1976.9|1970.9|1969|1963|180
1748826000000|2025-06-02 01:00:00|1970.3|1964.3|1971.6|1965.6|1977.1|1971.1|1970.1|1964.1|207
1748829600000|2025-06-02 02:00:00|1972|1966|1970.8|1964.8|1973.5|1967.5|1969.6|1963.6|155
1748833200000|2025-06-02 03:00:00|1970.4|1964.4|1969.8|1963.8|1974.4|1968.4|1967.5|1961.5|99
1748836800000|2025-06-02 04:00:00|1970|1964|1968.6|1962.6|1970.8|1964.8|1968|1962|50
1748840400000|2025-06-02 05:00:00|1968.5|1962.5|1971.3|1965.3|1975.9|1969.9|1968.4|1962.4|215
1748844000000|2025-06-02 06:00:00|1971.4|1965.4|1972.9|1966.9|1973.4|1967.4|1967.5|1961.5|160
1748847600000|2025-06-02 07:00:00|1972.8|1966.8|1979.6|1973.6|1981.3|1975.3|1968.4|1962.4|451
1748851200000|2025-06-02 08:00:00|1980|1974|1975.8|1969.8|1981.8|1975.8|1973.9|1967.9|278
1748854800000|2025-06-02 09:00:00|1975.4|1969.4|1978.3|1972.3|1979.5|1973.5|1974.3|1968.3|195
1748858400000|2025-06-02 10:00:00|1978|1972|1978.5|1972.5|1979.5|1973.5|1976.8|1970.8|199
1748862000000|2025-06-02 11:00:00|1978.3|1972.3|1979.3|1973.3|1980.8|1974.8|1978.3|1972.3|194
1748865600000|2025-06-02 12:00:00|1979.5|1973.5|1977.4|1971.4|1981|1975|1976|1970|169
1748869200000|2025-06-02 13:00:00|1977.6|1971.6|1975.8|1969.8|1980.8|1974.8|1972.3|1966.3|266
1748872800000|2025-06-02 14:00:00|1976.4|1970.4|1980.3|1974.3|1980.8|1974.8|1974.4|1968.4|317
1748876400000|2025-06-02 15:00:00|1980|1974|1983.8|1977.8|1985.9|1979.9|1979.8|1973.8|313
1748880000000|2025-06-02 16:00:00|1984|1978|1985.9|1979.9|1986.1|1980.1|1983.1|1977.1|79
1748883600000|2025-06-02 17:00:00|1984.6|1978.6|1989.8|1971|1989.8|1978.6|1983.1|1970.8|57
1748908800000|2025-06-03 00:00:00|1981.4|1975.4|1976.4|1970.4|1981.4|1975.4|1976.4|1970.4|70
1748912400000|2025-06-03 01:00:00|1976.1|1970.1|1969.1|1963.1|1977.3|1971.3|1966|1960|654
1748916000000|2025-06-03 02:00:00|1969.4|1963.4|1968.6|1962.6|1970.1|1964.1|1966.1|1960.1|197
1748919600000|2025-06-03 03:00:00|1968.4|1962.4|1967.8|1961.8|1969.6|1963.6|1965.9|1959.9|179
1748923200000|2025-06-03 04:00:00|1967.5|1961.5|1967.1|1961.1|1968.1|1962.1|1966.9|1960.9|92
1748926800000|2025-06-03 05:00:00|1967|1961|1965.4|1959.4|1967.3|1961.3|1962.1|1956.1|254
1748930400000|2025-06-03 06:00:00|1965.3|1959.3|1970.4|1964.4|1970.6|1964.6|1963.9|1957.9|143
1748934000000|2025-06-03 07:00:00|1970.1|1964.1|1969.5|1963.5|1973.4|1967.4|1965.9|1959.9|385
1748937600000|2025-06-03 08:00:00|1969.8|1963.8|1971.5|1965.5|1975.1|1969.1|1969.3|1963.3|343
1748941200000|2025-06-03 09:00:00|1971.4|1965.4|1975|1969|1975.8|1969.8|1971.1|1965.1|143
1748944800000|2025-06-03 10:00:00|1975.1|1969.1|1976|1970|1976.8|1970.8|1974.4|1968.4|89
1748948400000|2025-06-03 11:00:00|1976.1|1970.1|1974|1968|1977.4|1971.4|1972.9|1966.9|106
1748952000000|2025-06-03 12:00:00|1973.9|1967.9|1975.1|1969.1|1978|1972|1973.3|1967.3|135
1748955600000|2025-06-03 13:00:00|1974.9|1968.9|1979.1|1973.1|1983.6|1977.6|1972.1|1966.1|347
1748959200000|2025-06-03 14:00:00|1978.9|1972.9|1980.1|1974.1|1980.4|1974.4|1976.4|1970.4|268
1748962800000|2025-06-03 15:00:00|1980.4|1974.4|1988.9|1982.9|1989.3|1983.3|1978.4|1972.4|278
1748966400000|2025-06-03 16:00:00|1988.6|1982.6|1987|1981|1989.1|1983.1|1982.9|1976.9|153
1748970000000|2025-06-03 17:00:00|1987.3|1981.3|1994.3|1975.5|1994.3|1981.9|1982.6|1975.3|61
1748995200000|2025-06-04 00:00:00|1986.1|1980.1|1988|1982|1989.5|1983.5|1986|1980|113
1748998800000|2025-06-04 01:00:00|1988.4|1982.4|1989|1983|1991.3|1985.3|1986|1980|320
1749002400000|2025-06-04 02:00:00|1989.1|1983.1|1989|1983|1990.4|1984.4|1987.6|1981.6|155
1749006000000|2025-06-04 03:00:00|1987.9|1981.9|1989|1983|1989.6|1983.6|1987.6|1981.6|130
1749009600000|2025-06-04 04:00:00|1989.1|1983.1|1989.3|1983.3|1989.9|1983.9|1988.9|1982.9|49
1749013200000|2025-06-04 05:00:00|1989.4|1983.4|1989.6|1983.6|1993.3|1987.3|1988.9|1982.9|236
1749016800000|2025-06-04 06:00:00|1990.1|1984.1|1990.8|1984.8|1992.1|1986.1|1990|1984|163
1749020400000|2025-06-04 07:00:00|1991.3|1985.3|1990.4|1984.4|1993.1|1987.1|1989.4|1983.4|172
1749024000000|2025-06-04 08:00:00|1989.9|1983.9|1990.4|1984.4|1992.4|1986.4|1987.9|1981.9|153
1749027600000|2025-06-04 09:00:00|1989.9|1983.9|1988.4|1982.4|1990.1|1984.1|1986.1|1980.1|152
1749031200000|2025-06-04 10:00:00|1988.6|1982.6|1987.1|1981.1|1989.9|1983.9|1986.1|1980.1|117
1749034800000|2025-06-04 11:00:00|1987.4|1981.4|1988|1982|1990.4|1984.4|1986.8|1980.8|147
1749038400000|2025-06-04 12:00:00|1988.1|1982.1|1990.1|1984.1|1990.1|1984.1|1985.9|1979.9|158
1749042000000|2025-06-04 13:00:00|1989.9|1983.9|1991.4|1985.4|1991.6|1985.6|1986.6|1980.6|257
1749045600000|2025-06-04 14:00:00|1991.6|1985.6|1996.9|1990.9|1997.1|1991.1|1988.9|1982.9|159
1749049200000|2025-06-04 15:00:00|1997.1|1991.1|1993.6|1987.6|1997.1|1991.1|1985.1|1979.1|425
1749052800000|2025-06-04 16:00:00|1993.4|1987.4|1986.5|1980.5|1994.1|1988.1|1983.3|1977.3|140
1749056400000|2025-06-04 17:00:00|1986.6|1980.6|1994.3|1975.5|1994.3|1980.8|1985.5|1973.8|23
1749081600000|2025-06-05 00:00:00|1987.9|1981.9|1985.5|1979.5|1987.9|1981.9|1984.1|1978.1|70
1749085200000|2025-06-05 01:00:00|1985.3|1979.3|1988|1982|1988.5|1982.5|1985.1|1979.1|201
1749088800000|2025-06-05 02:00:00|1988.1|1982.1|1988.5|1982.5|1990|1984|1987.6|1981.6|139
1749092400000|2025-06-05 03:00:00|1988.8|1982.8|1989.5|1983.5|1990.8|1984.8|1988|1982|65
1749096000000|2025-06-05 04:00:00|1989.3|1983.3|1988.1|1982.1|1989.3|1983.3|1987.4|1981.4|29
1749099600000|2025-06-05 05:00:00|1988|1982|1980.6|1974.6|1988|1982|1979.4|1973.4|225
1749103200000|2025-06-05 06:00:00|1980.9|1974.9|1981.9|1975.9|1984.3|1978.3|1980.6|1974.6|245
1749106800000|2025-06-05 07:00:00|1982.1|1976.1|1985.1|1979.1|1986.9|1980.9|1980.8|1974.8|328
1749110400000|2025-06-05 08:00:00|1985.4|1979.4|1979.9|1973.9|1989.6|1983.6|1978.4|1972.4|358
1749114000000|2025-06-05 09:00:00|1979.4|1973.4|1984.1|1978.1|1986.9|1980.9|1977.9|1971.9|268
1749117600000|2025-06-05 10:00:00|1983.9|1977.9|1992.1|1986.1|1992.6|1986.6|1982.9|1976.9|189
1749121200000|2025-06-05 11:00:00|1991.9|1985.9|1985.9|1979.9|1992.4|1986.4|1985.6|1979.6|160
1749124800000|2025-06-05 12:00:00|1986.1|1980.1|1989.9|1983.9|1990.6|1984.6|1986.1|1980.1|219
1749128400000|2025-06-05 13:00:00|1989.4|1983.4|1987.9|1981.9|1990.6|1984.6|1983.3|1977.3|397
1749132000000|2025-06-05 14:00:00|1988.1|1982.1|1986.1|1980.1|1989.1|1983.1|1984|1978|308
1749135600000|2025-06-05 15:00:00|1985.9|1979.9|1982.8|1976.8|1988.1|1982.1|1977.8|1971.8|426
1749139200000|2025-06-05 16:00:00|1983.3|1977.3|1984.5|1978.5|1988.5|1982.5|1982.9|1976.9|115
1749142800000|2025-06-05 17:00:00|1984.3|1978.3|1990|1971.3|1990|1979.4|1982.8|1970.5|28
1749168000000|2025-06-06 00:00:00|1985.9|1979.9|1982.3|1976.3|1986.9|1980.9|1981.1|1975.1|70
1749171600000|2025-06-06 01:00:00|1982.5|1976.5|1988.3|1982.3|1990.6|1984.6|1982.3|1976.3|250
1749175200000|2025-06-06 02:00:00|1988|1982|1987.1|1981.1|1988.6|1982.6|1984.1|1978.1|161
1749178800000|2025-06-06 03:00:00|1987|1981|1987.4|1981.4|1988.4|1982.4|1986.8|1980.8|78
1749182400000|2025-06-06 04:00:00|1987.1|1981.1|1986.5|1980.5|1987.5|1981.5|1986.5|1980.5|9
1749186000000|2025-06-06 05:00:00|1987|1981|1990.8|1984.8|1992.3|1986.3|1986.6|1980.6|186
1749189600000|2025-06-06 06:00:00|1990.5|1984.5|1993.8|1987.8|1994.4|1988.4|1989.8|1983.8|176
1749193200000|2025-06-06 07:00:00|1993.5|1987.5|1993.6|1987.6|1995.9|1989.9|1990.1|1984.1|427
1749196800000|2025-06-06 08:00:00|1993.4|1987.4|1987.6|1981.6|1993.4|1987.4|1985.1|1979.1|303
1749200400000|2025-06-06 09:00:00|1987.4|1981.4|1984.4|1978.4|1987.4|1981.4|1983.4|1977.4|162
1749204000000|2025-06-06 10:00:00|1984.6|1978.6|1983.6|1977.6|1986.4|1980.4|1982.9|1976.9|118
1749207600000|2025-06-06 11:00:00|1983.4|1977.4|1982.9|1976.9|1985.1|1979.1|1981.1|1975.1|177
1749211200000|2025-06-06 12:00:00|1983.1|1977.1|1983.6|1977.6|1985.9|1979.9|1979.6|1973.6|308
1749214800000|2025-06-06 13:00:00|1984.6|1978.6|1980.9|1974.9|1986.9|1980.9|1980.6|1974.6|463
1749218400000|2025-06-06 14:00:00|1980.6|1974.6|1982.1|1976.1|1983.6|1977.6|1977.1|1971.1|304
1749222000000|2025-06-06 15:00:00|1982.4|1976.4|1979.8|1973.8|1990.1|1984.1|1977.6|1971.6|425
1749225600000|2025-06-06 16:00:00|1979.6|1973.6|1981.4|1975.4|1982.9|1976.9|1979.3|1973.3|116
1749229200000|2025-06-06 17:00:00|1981.5|1975.5|1985|1966.3|1985|1975.9|1977.9|1965.8|34
1749427200000|2025-06-09 00:00:00|1978.4|1972.4|1983.3|1977.3|1983.3|1977.3|1978|1972|55
1749430800000|2025-06-09 01:00:00|1983|1977|1981.6|1975.6|1986.3|1980.3|1979.1|1973.1|263
1749434400000|2025-06-09 02:00:00|1981|1975|1983.5|1977.5|1985.8|1979.8|1979.9|1973.9|130
1749438000000|2025-06-09 03:00:00|1983.6|1977.6|1983.5|1977.5|1984|1978|1982.1|1976.1|43
1749441600000|2025-06-09 04:00:00|1983.3|1977.3|1982.9|1976.9|1984.1|1978.1|1982.9|1976.9|46
1749445200000|2025-06-09 05:00:00|1983|1977|1981.3|1975.3|1983|1977|1976.8|1970.8|180
1749448800000|2025-06-09 06:00:00|1981|1975|1985.3|1979.3|1985.9|1979.9|1978|1972|209
1749452400000|2025-06-09 07:00:00|1985.5|1979.5|1985.6|1979.6|1986|1980|1979.4|1973.4|350
1749456000000|2025-06-09 08:00:00|1988.9|1982.9|1989.4|1983.4|1992.9|1986.9|1986.4|1980.4|384
1749459600000|2025-06-09 09:00:00|1989.6|1983.6|1989.6|1983.6|1996.4|1990.4|1988.9|1982.9|201
1749463200000|2025-06-09 10:00:00|1989.9|1983.9|1990.9|1984.9|1992.1|1986.1|1989.6|1983.6|113
1749466800000|2025-06-09 11:00:00|1991.1|1985.1|1991.9|1985.9|1992.9|1986.9|1989.9|1983.9|149
1749470400000|2025-06-09 12:00:00|1992.1|1986.1|1992.1|1986.1|1994.9|1988.9|1990.4|1984.4|132
1749474000000|2025-06-09 13:00:00|1992.4|1986.4|1992.6|1986.6|1994.5|1988.5|1988.9|1982.9|350
1749477600000|2025-06-09 14:00:00|1992.9|1986.9|1993.6|1987.6|1994.4|1988.4|1990.1|1984.1|170
1749481200000|2025-06-09 15:00:00|1993.9|1987.9|1989.8|1983.8|1996.4|1990.4|1988.8|1982.8|222
1749484800000|2025-06-09 16:00:00|1989.4|1983.4|1991.8|1985.8|1994.1|1988.1|1989.4|1983.4|88
1749488400000|2025-06-09 17:00:00|1991.5|1985.5|1998.5|1979.8|1999|1986|1989.9|1979.8|26
1749513600000|2025-06-10 00:00:00|1989.4|1983.4|1990.3|1984.3|1991.9|1985.9|1989|1983|25
1749517200000|2025-06-10 01:00:00|1989.5|1983.5|1990.3|1984.3|1994.1|1988.1|1988|1982|235
1749520800000|2025-06-10 02:00:00|1989.8|1983.8|1990|1984|1990.9|1984.9|1988|1982|236
1749524400000|2025-06-10 03:00:00|1989.8|1983.8|1989.8|1983.8|1991.6|1985.6|1988.5|1982.5|151
1749528000000|2025-06-10 04:00:00|1989.5|1983.5|1990.4|1984.4|1990.4|1984.4|1989.5|1983.5|13
1749531600000|2025-06-10 05:00:00|1990.6|1984.6|1991|1985|1991.9|1985.9|1988.6|1982.6|127
1749535200000|2025-06-10 06:00:00|1990.9|1984.9|1990.6|1984.6|1993.4|1987.4|1989.6|1983.6|161
1749538800000|2025-06-10 07:00:00|1990.5|1984.5|1988.4|1982.4|1998.1|1992.1|1985.9|1979.9|495
1749542400000|2025-06-10 08:00:00|1988.6|1982.6|1980.4|1974.4|1993.6|1987.6|1979.9|1973.9|370
1749546000000|2025-06-10 09:00:00|1980.1|1974.1|1982.1|1976.1|1985.4|1979.4|1979.6|1973.6|147
1749549600000|2025-06-10 10:00:00|1981.9|1975.9|1983.4|1977.4|1983.6|1977.6|1979.9|1973.9|117
1749553200000|2025-06-10 11:00:00|1984.1|1978.1|1986.1|1980.1|1990.9|1984.9|1983.9|1977.9|173
1749556800000|2025-06-10 12:00:00|1986.4|1980.4|1983.9|1977.9|1986.4|1980.4|1979.9|1973.9|176
1749560400000|2025-06-10 13:00:00|1983.6|1977.6|1989.9|1983.9|1991.4|1985.4|1983.1|1977.1|277
1749564000000|2025-06-10 14:00:00|1989.4|1983.4|1984.4|1978.4|1989.6|1983.6|1983.1|1977.1|246
1749567600000|2025-06-10 15:00:00|1983.4|1977.4|1985.4|1979.4|1990.6|1984.6|1981.5|1975.5|389
1749571200000|2025-06-10 16:00:00|1985.3|1979.3|1987.4|1981.4|1989.1|1983.1|1984.1|1978.1|74
1749574800000|2025-06-10 17:00:00|1987.5|1981.5|1996|1977.3|1996|1984|1987.4|1975.5|22
1749600000000|2025-06-11 00:00:00|1986.1|1980.1|1984.8|1978.8|1986.3|1980.3|1984|1978|51
1749603600000|2025-06-11 01:00:00|1985.5|1979.5|1990.5|1984.5|1991.1|1985.1|1985|1979|284
1749607200000|2025-06-11 02:00:00|1990.3|1984.3|1989.4|1983.4|1991|1985|1987.1|1981.1|193
1749610800000|2025-06-11 03:00:00|1989|1983|1989.8|1983.8|1990.5|1984.5|1987.8|1981.8|82
1749614400000|2025-06-11 04:00:00|1990|1984|1989.8|1983.8|1990.4|1984.4|1989.8|1983.8|8
1749618000000|2025-06-11 05:00:00|1989.5|1983.5|1990.6|1984.6|1990.6|1984.6|1989|1983|154
1749621600000|2025-06-11 06:00:00|1990.4|1984.4|1990.5|1984.5|1992.3|1986.3|1988.1|1982.1|214
1749625200000|2025-06-11 07:00:00|1990.6|1984.6|1991.1|1985.1|1995.3|1989.3|1985.6|1979.6|346
1749628800000|2025-06-11 08:00:00|1990.9|1984.9|1985.1|1979.1|1991|1985|1985.1|1979.1|222
1749632400000|2025-06-11 09:00:00|1984.9|1978.9|1987.1|1981.1|1987.6|1981.6|1982.1|1976.1|217
1749636000000|2025-06-11 10:00:00|1986.9|1980.9|1988.1|1982.1|1991.1|1985.1|1986.4|1980.4|158
1749639600000|2025-06-11 11:00:00|1987.9|1981.9|1990.6|1984.6|1991.1|1985.1|1985.9|1979.9|248
1749643200000|2025-06-11 12:00:00|1990.9|1984.9|1994.9|1988.9|1996.1|1990.1|1990.1|1984.1|304
1749646800000|2025-06-11 13:00:00|1994.6|1988.6|1995.9|1989.9|1996.4|1990.4|1992.1|1986.1|287
1749650400000|2025-06-11 14:00:00|1996.1|1990.1|1994.1|1988.1|1997.6|1991.6|1992.9|1986.9|176
1749654000000|2025-06-11 15:00:00|1994.4|1988.4|1991.3|1985.3|1995.6|1989.6|1987.6|1981.6|347
1749657600000|2025-06-11 16:00:00|1991.5|1985.5|1994.1|1988.1|1994.6|1988.6|1991.1|1985.1|118
1749661200000|2025-06-11 17:00:00|1993.6|1987.6|2001.8|1983|2001.8|1989.4|1993|1982.8|27
1749686400000|2025-06-12 00:00:00|1989.9|1983.9|1989|1983|1990.8|1984.8|1985.6|1979.6|96
1749690000000|2025-06-12 01:00:00|1989.3|1983.3|1991.4|1985.4|1992.4|1986.4|1988.8|1982.8|143
1749693600000|2025-06-12 02:00:00|1991.3|1985.3|1993.9|1987.9|1995.8|1989.8|1991.3|1985.3|137
1749697200000|2025-06-12 03:00:00|1994|1988|1996.3|1990.3|1996.8|1990.8|1994|1988|96
1749700800000|2025-06-12 04:00:00|1996.6|1990.6|1996.6|1990.6|1996.9|1990.9|1996|1990|40
1749704400000|2025-06-12 05:00:00|1996.9|1990.9|1999.5|1993.5|2000.4|1994.4|1996.5|1990.5|137
1749708000000|2025-06-12 06:00:00|1999.4|1993.4|1995.6|1989.6|1999.8|1993.8|1995|1989|193
1749711600000|2025-06-12 07:00:00|1995.8|1989.8|1994.9|1988.9|1999.6|1993.6|1990.9|1984.9|289
1749715200000|2025-06-12 08:00:00|1994.6|1988.6|1995.9|1989.9|1998.1|1992.1|1993.4|1987.4|174
1749718800000|2025-06-12 09:00:00|1996.1|1990.1|1993.4|1987.4|1996.6|1990.6|1992.5|1986.5|162
1749722400000|2025-06-12 10:00:00|1993.6|1987.6|1994.6|1988.6|1995.6|1989.6|1992.6|1986.6|107
1749726000000|2025-06-12 11:00:00|1994.9|1988.9|1998|1992|1998.8|1992.8|1994.6|1988.6|99
1749729600000|2025-06-12 12:00:00|1998.3|1992.3|1997.6|1991.6|2000.4|1994.4|1995.9|1989.9|193
1749733200000|2025-06-12 13:00:00|1997.9|1991.9|1999.1|1993.1|2002.4|1996.4|1997.9|1991.9|177
1749736800000|2025-06-12 14:00:00|1999.4|1993.4|2000.6|1994.6|2001.4|1995.4|1998.9|1992.9|93
1749740400000|2025-06-12 15:00:00|2000.9|1994.9|1999.1|1993.1|2001.1|1995.1|1997|1991|190
1749744000000|2025-06-12 16:00:00|1998.9|1992.9|1998.3|1992.3|1999.6|1993.6|1994.4|1988.4|130
1749747600000|2025-06-12 17:00:00|1998|1992|2002.8|1984|2002.8|1992.3|1995.4|1984|39
1749772800000|2025-06-13 00:00:00|1995.9|1989.9|1994.3|1984.8|1997.3|1990.1|1993|1983.8|73
1749776400000|2025-06-13 01:00:00|1995.3|1985.8|2003.8|1994.5|2003.8|1994.5|1994.8|1985.5|146
1749780000000|2025-06-13 02:00:00|2004.3|1994.8|2003.3|1993.8|2004.5|1995|2002.5|1993|54
1749783600000|2025-06-13 03:00:00|2003.5|1994|1999.8|1993.8|2003.5|1994.5|1997.5|1990.8|68
1749787200000|2025-06-13 04:00:00|1999.5|1993.5|1999.5|1993.5|2000.5|1994.5|1999|1993|49
1749790800000|2025-06-13 05:00:00|1999.8|1993.8|2000.3|1994.3|2002.6|1996.6|1998|1992|126
1749794400000|2025-06-13 06:00:00|2000.5|1994.5|1994.3|1988.3|2001|1995|1991.6|1985.6|302
1749798000000|2025-06-13 07:00:00|1994|1988|1996.4|1990.4|1999.6|1993.6|1993.5|1987.5|374
1749801600000|2025-06-13 08:00:00|1995.9|1989.9|1993.1|1987.1|1995.9|1989.9|1991.4|1985.4|251
1749805200000|2025-06-13 09:00:00|1993.4|1987.4|1995.6|1989.6|1997.1|1991.1|1991.9|1985.9|160
1749808800000|2025-06-13 10:00:00|1995.9|1989.9|1990.9|1984.9|1996.1|1990.1|1988.5|1982.5|195
1749812400000|2025-06-13 11:00:00|1990.6|1984.6|1986.1|1980.1|1994.6|1988.6|1985.8|1979.8|275
1749816000000|2025-06-13 12:00:00|1986.6|1980.6|1987.9|1981.9|1990.4|1984.4|1985.9|1979.9|175
1749819600000|2025-06-13 13:00:00|1988.1|1982.1|1988.4|1982.4|1991.9|1985.9|1986.6|1980.6|318
1749823200000|2025-06-13 14:00:00|1988.6|1982.6|1992.1|1986.1|1994.1|1988.1|1988.6|1982.6|258
1749826800000|2025-06-13 15:00:00|1991.9|1985.9|1993.1|1987.1|1997.6|1991.6|1990.9|1984.9|259
1749830400000|2025-06-13 16:00:00|1993.4|1987.4|1993.3|1987.3|1999.3|1993.3|1991.9|1985.9|125
1749834000000|2025-06-13 17:00:00|1993.4|1987.4|2000.3|1981.5|2000.3|1987.8|1991.9|1981.5|36
1750032000000|2025-06-16 00:00:00|1988.6|1982.6|1992.3|1986.3|1992.5|1986.5|1988.5|1982.5|27
1750035600000|2025-06-16 01:00:00|1992|1986|1990.8|1984.8|1992.3|1986.3|1987.3|1981.3|194
1750039200000|2025-06-16 02:00:00|1991|1985|1991.5|1985.5|1993.1|1987.1|1990.3|1984.3|116
1750042800000|2025-06-16 03:00:00|1991.3|1985.3|1991.3|1985.3|1992.5|1986.5|1991.3|1985.3|72
1750046400000|2025-06-16 04:00:00|1991.5|1985.5|1991.8|1985.8|1991.8|1985.8|1990.9|1984.9|8
1750050000000|2025-06-16 05:00:00|1991.5|1985.5|1992.8|1986.8|1993.6|1987.6|1990.1|1984.1|221
1750053600000|2025-06-16 06:00:00|1992.9|1986.9|1996|1990|1996.4|1990.4|1992.4|1986.4|189
1750057200000|2025-06-16 07:00:00|1996.3|1990.3|1999.4|1993.4|2001.6|1995.6|1996|1990|369
1750060800000|2025-06-16 08:00:00|1999.1|1993.1|2001.6|1995.6|2002.9|1996.9|1997.6|1991.6|295
1750064400000|2025-06-16 09:00:00|2002.1|1996.1|2000.9|1994.9|2003.4|1997.4|2000.6|1994.6|156
1750068000000|2025-06-16 10:00:00|2001.1|1995.1|2000.6|1994.6|2002.6|1996.6|2000.6|1994.6|78
1750071600000|2025-06-16 11:00:00|2000.9|1994.9|2003.4|1997.4|2003.9|1997.9|2000.4|1994.4|102
1750075200000|2025-06-16 12:00:00|2003.1|1997.1|2003.6|1997.6|2006.6|2000.6|2002.6|1996.6|148
1750078800000|2025-06-16 13:00:00|2003.9|1997.9|2004.6|1998.6|2006.4|2000.4|2002.1|1996.1|322
1750082400000|2025-06-16 14:00:00|2004.9|1998.9|2006.1|2000.1|2007.6|2001.6|2004.6|1998.6|134
1750086000000|2025-06-16 15:00:00|2006.4|2000.4|2011.6|2005.6|2012.3|2006.3|2003.6|1997.6|206
1750089600000|2025-06-16 16:00:00|2011.5|2005.5|2013.4|2007.4|2016.1|2010.1|2008.9|2002.9|189
1750093200000|2025-06-16 17:00:00|2013.1|2007.1|2016.3|1997.5|2016.3|2008|2009.6|1997.5|51
1750118400000|2025-06-17 00:00:00|2009.6|2003.6|2001.6|1995.6|2010.6|2004.6|2001|1995|121
1750122000000|2025-06-17 01:00:00|2002|1996|2000.6|1994.6|2003.9|1997.9|1999.6|1993.6|213
1750125600000|2025-06-17 02:00:00|2000.4|1994.4|2000|1994|2000.4|1994.4|1999|1993|82
1750129200000|2025-06-17 03:00:00|1999.9|1993.9|1999|1993|1999.9|1993.9|1997.6|1991.6|60
1750132800000|2025-06-17 04:00:00|1999.1|1993.1|1999.9|1993.9|2000.5|1994.5|1998.9|1992.9|30
1750136400000|2025-06-17 05:00:00|1999.8|1993.8|2001|1995|2001.8|1995.8|1998|1992|113
1750140000000|2025-06-17 06:00:00|2000.8|1994.8|2003|1997|2006.5|2000.5|2000|1994|152
1750143600000|2025-06-17 07:00:00|2003.3|1997.3|1993.1|1987.1|2005.3|1999.3|1990.1|1984.1|441
1750147200000|2025-06-17 08:00:00|1992.6|1986.6|1982.1|1976.1|1992.6|1986.6|1978.3|1972.3|503
1750150800000|2025-06-17 09:00:00|1982.4|1976.4|1980.9|1974.9|1984.6|1978.6|1980.6|1974.6|146
1750154400000|2025-06-17 10:00:00|1981.1|1975.1|1985.1|1979.1|1987.6|1981.6|1981.1|1975.1|138
1750158000000|2025-06-17 11:00:00|1985.4|1979.4|1986.4|1980.4|1988.5|1982.5|1982.9|1976.9|163
1750161600000|2025-06-17 12:00:00|1986.1|1980.1|1988.9|1982.9|1989.1|1983.1|1984.4|1978.4|257
1750165200000|2025-06-17 13:00:00|1988.6|1982.6|1987.4|1981.4|1991.1|1985.1|1984.6|1978.6|429
1750168800000|2025-06-17 14:00:00|1987.6|1981.6|1983.6|1977.6|1987.9|1981.9|1982.4|1976.4|239
1750172400000|2025-06-17 15:00:00|1983.1|1977.1|1979.4|1973.4|1988|1982|1977.8|1971.8|370
1750176000000|2025-06-17 16:00:00|1979.1|1973.1|1982.4|1976.4|1984.6|1978.6|1979.1|1973.1|121
1750179600000|2025-06-17 17:00:00|1982.3|1976.3|1986.8|1968|1988|1976.8|1978.4|1967.5|84
1750204800000|2025-06-18 00:00:00|1985.4|1979.4|1983.5|1977.5|1985.4|1979.4|1982.5|1976.5|38
1750208400000|2025-06-18 01:00:00|1983.3|1977.3|1986.3|1980.3|1989.3|1983.3|1983|1977|189
1750212000000|2025-06-18 02:00:00|1986|1980|1982.8|1976.8|1986.5|1980.5|1981.8|1975.8|126
1750215600000|2025-06-18 03:00:00|1982.5|1976.5|1984.8|1978.8|1984.8|1978.8|1981|1975|126
1750219200000|2025-06-18 04:00:00|1984.5|1978.5|1985.8|1979.8|1985.8|1979.8|1983|1977|59
1750222800000|2025-06-18 05:00:00|1985.5|1979.5|1982.8|1976.8|1985.5|1979.5|1981.9|1975.9|193
1750226400000|2025-06-18 06:00:00|1982.5|1976.5|1985.5|1979.5|1985.5|1979.5|1981.5|1975.5|134
1750230000000|2025-06-18 07:00:00|1985.3|1979.3|1979.1|1973.1|1985.3|1979.3|1978.9|1972.9|291
1750233600000|2025-06-18 08:00:00|1979.4|1973.4|1976.9|1970.9|1980.4|1974.4|1974.9|1968.9|227
1750237200000|2025-06-18 09:00:00|1976.6|1970.6|1979.6|1973.6|1980.1|1974.1|1975.9|1969.9|129
1750240800000|2025-06-18 10:00:00|1979.4|1973.4|1979.9|1973.9|1982.4|1976.4|1978.9|1972.9|144
1750244400000|2025-06-18 11:00:00|1979.6|1973.6|1980.9|1974.9|1982.4|1976.4|1979.1|1973.1|106
1750248000000|2025-06-18 12:00:00|1980.6|1974.6|1983.4|1977.4|1983.6|1977.6|1978.4|1972.4|175
1750251600000|2025-06-18 13:00:00|1983.6|1977.6|1983.1|1977.1|1984.3|1978.3|1979|1973|313
1750255200000|2025-06-18 14:00:00|1982.9|1976.9|1986.4|1980.4|1988.1|1982.1|1979.5|1973.5|314
1750258800000|2025-06-18 15:00:00|1986.3|1980.3|1997.5|1991.5|1998.3|1992.3|1984.4|1978.4|353
1750262400000|2025-06-18 16:00:00|1997.3|1991.3|1994.3|1988.3|1997.3|1991.3|1991.9|1985.9|143
1750266000000|2025-06-18 17:00:00|1994|1988|1998|1979.3|1998|1988.8|1991.3|1979.3|38
1750291200000|2025-06-19 00:00:00|1995|1989|1995|1989|1997.1|1991.1|1995|1988.5|58
1750294800000|2025-06-19 01:00:00|1995.3|1989.3|1998.5|1992.5|2000.6|1994.6|1995.3|1989.3|243
1750298400000|2025-06-19 02:00:00|1998|1992|1997.3|1991.3|1999.8|1993.8|1996.8|1990.8|122
1750302000000|2025-06-19 03:00:00|1997.5|1991.5|1996|1990|1998.5|1992.5|1995.8|1989.8|51
1750305600000|2025-06-19 04:00:00|1995.8|1989.8|1996.3|1990.3|1996.3|1990.3|1993.9|1987.9|17
1750309200000|2025-06-19 05:00:00|1996.5|1990.5|1998|1992|1999.5|1993.5|1996.3|1990.3|139
1750312800000|2025-06-19 06:00:00|1997.8|1991.8|1995|1989|1997.8|1991.8|1992.3|1986.3|110
1750316400000|2025-06-19 07:00:00|1994.6|1988.6|1987.4|1981.4|1997.6|1991.6|1986.4|1980.4|341
1750320000000|2025-06-19 08:00:00|1987.6|1981.6|1992.9|1986.9|1993.4|1987.4|1986.9|1980.9|219
1750323600000|2025-06-19 09:00:00|1993.1|1987.1|1989.4|1983.4|1993.6|1987.6|1988.1|1982.1|147
1750327200000|2025-06-19 10:00:00|1989.1|1983.1|1990.1|1984.1|1990.4|1984.4|1987.9|1981.9|150
1750330800000|2025-06-19 11:00:00|1989.9|1983.9|1988.4|1982.4|1991.1|1985.1|1988.4|1982.4|121
1750334400000|2025-06-19 12:00:00|1988.6|1982.6|1992|1986|1992|1986|1987.9|1981.9|97
1750338000000|2025-06-19 13:00:00|1992.1|1986.1|1990.4|1984.4|1994.1|1988.1|1989.6|1983.6|198
1750341600000|2025-06-19 14:00:00|1990.6|1984.6|1991.1|1985.1|1994.1|1988.1|1990.6|1984.6|109
1750345200000|2025-06-19 15:00:00|1990.9|1984.9|1995|1989|1995.8|1989.8|1989.4|1983.4|248
1750348800000|2025-06-19 16:00:00|1995.1|1989.1|1992.9|1986.9|1995.8|1989.8|1991|1985|94
1750352400000|2025-06-19 17:00:00|1993.3|1987.3|1998.8|1980|1998.8|1987.3|1993|1980|16
1750377600000|2025-06-20 00:00:00|1995.6|1989.6|1995.3|1989.3|1995.6|1989.6|1993.8|1987.8|32
1750381200000|2025-06-20 01:00:00|1995|1989|1992.9|1986.9|1995.3|1989.3|1992.1|1986.1|177
1750384800000|2025-06-20 02:00:00|1993.1|1987.1|1989.6|1983.6|1994|1988|1989.5|1983.5|154
1750388400000|2025-06-20 03:00:00|1989.4|1983.4|1989.3|1983.3|1990|1984|1988.8|1982.8|82
1750392000000|2025-06-20 04:00:00|1989.5|1983.5|1988.6|1982.6|1989.8|1983.8|1988.6|1982.6|13
1750395600000|2025-06-20 05:00:00|1988.4|1982.4|1985|1979|1988.4|1982.4|1981.9|1975.9|181
1750399200000|2025-06-20 06:00:00|1984.9|1978.9|1985.1|1979.1|1986.4|1980.4|1983.4|1977.4|172
1750402800000|2025-06-20 07:00:00|1984.6|1978.6|1985.4|1979.4|1987.4|1981.4|1982.1|1976.1|308
1750406400000|2025-06-20 08:00:00|1985.6|1979.6|1982.6|1976.6|1986.4|1980.4|1981.1|1975.1|182
1750410000000|2025-06-20 09:00:00|1982.4|1976.4|1986.6|1980.6|1988.1|1982.1|1981.4|1975.4|183
1750413600000|2025-06-20 10:00:00|1986.9|1980.9|1985.9|1979.9|1986.9|1980.9|1984.1|1978.1|65
1750417200000|2025-06-20 11:00:00|1986.1|1980.1|1990.4|1984.4|1990.9|1984.9|1985.9|1979.9|150
1750420800000|2025-06-20 12:00:00|1990.1|1984.1|1989.5|1983.5|1990.9|1984.9|1985.9|1979.9|231
1750424400000|2025-06-20 13:00:00|1989.6|1983.6|1992.4|1986.4|1992.6|1986.6|1987.9|1981.9|232
1750428000000|2025-06-20 14:00:00|1992.6|1986.6|1992.1|1986.1|1993|1987|1988.9|1982.9|216
1750431600000|2025-06-20 15:00:00|1991.9|1985.9|1993.9|1987.9|1995.8|1989.8|1987.9|1981.9|394
1750435200000|2025-06-20 16:00:00|1994|1988|1996.3|1990.3|1998.4|1992.4|1992.9|1986.9|135
1750438800000|2025-06-20 17:00:00|1996.1|1990.1|2003.8|1985|2004|1991.8|1995.5|1985|34
1750636800000|2025-06-23 00:00:00|1995.5|1989.5|1996.3|1990.3|1998.9|1992.9|1994.4|1988.4|125
1750640400000|2025-06-23 01:00:00|1996.5|1990.5|1997.1|1991.1|1997.8|1991.8|1992.4|1986.4|334
1750644000000|2025-06-23 02:00:00|1997.4|1991.4|1993.4|1987.4|1997.5|1991.5|1993.1|1987.1|124
1750647600000|2025-06-23 03:00:00|1993.3|1987.3|1994.6|1988.6|1995.9|1989.9|1992.8|1986.8|67
1750651200000|2025-06-23 04:00:00|1994.9|1988.9|1996.1|1990.1|1996.4|1990.4|1994.4|1988.4|39
1750654800000|2025-06-23 05:00:00|1996.4|1990.4|2001.5|1995.5|2002.1|1996.1|1996.3|1990.3|281
1750658400000|2025-06-23 06:00:00|2001.8|1995.8|2001.4|1995.4|2002.9|1996.9|1996.9|1990.9|188
1750662000000|2025-06-23 07:00:00|2001.8|1995.8|2004.5|1998.5|2006.8|2000.8|1996.4|1990.4|402
1750665600000|2025-06-23 08:00:00|2004.6|1998.6|2007.5|2001.5|2009.5|2003.5|2004.4|1998.4|286
1750669200000|2025-06-23 09:00:00|2007.3|2001.3|2007.5|2001.5|2008.5|2002.5|2002.8|1996.8|273
1750672800000|2025-06-23 10:00:00|2007.3|2001.3|2008.5|2002.5|2009.1|2003.1|2006.3|2000.3|190
1750676400000|2025-06-23 11:00:00|2008.8|2002.8|2010.3|2004.3|2010.3|2004.3|2004.8|1998.8|230
1750680000000|2025-06-23 12:00:00|2010.4|2004.4|2008.8|2002.8|2012.5|2006.5|2008.3|2002.3|221
1750683600000|2025-06-23 13:00:00|2008.9|2002.9|2007|2001|2009.8|2003.8|2005.3|1999.3|437
1750687200000|2025-06-23 14:00:00|2007.3|2001.3|2007|2001|2009.3|2003.3|2004|1998|300
1750690800000|2025-06-23 15:00:00|2007.1|2001.1|2006.3|2000.3|2011.6|2005.6|2004.4|1998.4|320
1750694400000|2025-06-23 16:00:00|2006.1|2000.1|2010.4|2004.4|2010.5|2004.5|2005.3|1999.3|127
1750698000000|2025-06-23 17:00:00|2010.5|2004.5|2017.5|1998.8|2018|2006.1|2010.4|1998.8|47
1750723200000|2025-06-24 00:00:00|2005.9|1999.9|2007.4|2001.4|2008.1|2002.1|2005.5|1999.5|43
1750726800000|2025-06-24 01:00:00|2007|2001|2009.9|2003.9|2010.1|2004.1|2003.6|1997.6|236
1750730400000|2025-06-24 02:00:00|2010.1|2004.1|2008|2002|2010.4|2004.4|2006.8|2000.8|132
1750734000000|2025-06-24 03:00:00|2007.9|2001.9|2007.8|2001.8|2008.6|2002.6|2007.5|2001.5|42
1750737600000|2025-06-24 04:00:00|2007.6|2001.6|2007.8|2001.8|2008.5|2002.5|2007.3|2001.3|26
1750741200000|2025-06-24 05:00:00|2007.5|2001.5|2011.1|2005.1|2012.6|2006.6|2005.9|1999.9|180
1750744800000|2025-06-24 06:00:00|2011.4|2005.4|2011.3|2005.3|2012.6|2006.6|2010.6|2004.6|256
1750748400000|2025-06-24 07:00:00|2011.5|2005.5|2019.6|2013.6|2021.6|2015.6|2011.5|2005.5|529
1750752000000|2025-06-24 08:00:00|2020.1|2014.1|2025.9|2019.9|2027.6|2021.6|2020.1|2014.1|440
1750755600000|2025-06-24 09:00:00|2026.1|2020.1|2026.6|2020.6|2027.9|2021.9|2023.6|2017.6|287
1750759200000|2025-06-24 10:00:00|2026.4|2020.4|2030.4|2024.4|2031.6|2025.6|2026.4|2020.4|196
1750762800000|2025-06-24 11:00:00|2030.6|2024.6|2028.4|2022.4|2031.1|2025.1|2024.6|2018.6|240
1750766400000|2025-06-24 12:00:00|2028.1|2022.1|2027.1|2021.1|2030.6|2024.6|2026.4|2020.4|242
1750770000000|2025-06-24 13:00:00|2026.9|2020.9|2025.1|2019.1|2031.5|2025.5|2022.1|2016.1|498
1750773600000|2025-06-24 14:00:00|2024.9|2018.9|2028.9|2022.9|2030.1|2024.1|2024.4|2018.4|298
1750777200000|2025-06-24 15:00:00|2029.1|2023.1|2021.9|2015.9|2029.1|2023.1|2019.9|2013.9|476
1750780800000|2025-06-24 16:00:00|2022.1|2016.1|2021.8|2015.8|2025.4|2019.4|2020.4|2014.4|130
1750784400000|2025-06-24 17:00:00|2021.9|2015.9|2022.8|2004|2023.5|2015.9|2015.4|2004|63
1750809600000|2025-06-25 00:00:00|2020.1|2014.1|2024.8|2018.8|2024.8|2018.8|2019.9|2013.9|74
1750813200000|2025-06-25 01:00:00|2024.9|2018.9|2030.8|2024.8|2032.1|2026.1|2023.3|2017.3|485
1750816800000|2025-06-25 02:00:00|2030.5|2024.5|2029.3|2023.3|2032.1|2026.1|2028|2022|123
1750820400000|2025-06-25 03:00:00|2029.4|2023.4|2028.5|2022.5|2030.3|2024.3|2028.5|2022.5|57
1750824000000|2025-06-25 04:00:00|2028.8|2022.8|2028.8|2022.8|2029.1|2023.1|2028.4|2022.4|18
1750827600000|2025-06-25 05:00:00|2029.3|2023.3|2031|2025|2032.1|2026.1|2029.3|2023.3|148
1750831200000|2025-06-25 06:00:00|2031.1|2025.1|2034.9|2028.9|2036.3|2030.3|2030.6|2024.6|162
1750834800000|2025-06-25 07:00:00|2035.1|2029.1|2036.9|2030.9|2039.1|2033.1|2033.3|2027.3|262
1750838400000|2025-06-25 08:00:00|2036.6|2030.6|2037.9|2031.9|2039.1|2033.1|2033.1|2027.1|268
1750842000000|2025-06-25 09:00:00|2038.1|2032.1|2039.9|2033.9|2040.4|2034.4|2036|2030|191
1750845600000|2025-06-25 10:00:00|2040.9|2034.9|2047.4|2041.4|2051.4|2045.4|2039.6|2033.6|313
1750849200000|2025-06-25 11:00:00|2047.6|2041.6|2047.4|2041.4|2048.6|2042.6|2044.6|2038.6|255
1750852800000|2025-06-25 12:00:00|2047.6|2041.6|2043.6|2037.6|2050.1|2044.1|2043.6|2037.6|297
1750856400000|2025-06-25 13:00:00|2043.9|2037.9|2045.4|2039.4|2046.9|2040.9|2040.3|2034.3|488
1750860000000|2025-06-25 14:00:00|2045.1|2039.1|2045.4|2039.4|2046.6|2040.6|2044.1|2038.1|192
1750863600000|2025-06-25 15:00:00|2045.1|2039.1|2030.9|2024.9|2045.4|2039.4|2030.9|2024.9|547
1750867200000|2025-06-25 16:00:00|2031.5|2025.5|2034.8|2028.8|2038.6|2032.6|2031.5|2025.5|159
1750870800000|2025-06-25 17:00:00|2035|2029|2042.3|2023.5|2042.3|2030.3|2032.6|2022|36
1750896000000|2025-06-26 00:00:00|2033.6|2027.6|2037|2031|2045|2039|2033.6|2027.6|61
1750899600000|2025-06-26 01:00:00|2037.3|2031.3|2044.8|2038.8|2044.8|2038.8|2035.9|2029.9|174
1750903200000|2025-06-26 02:00:00|2044.9|2038.9|2046.4|2040.4|2047.5|2041.5|2044.4|2038.4|191
1750906800000|2025-06-26 03:00:00|2046.1|2040.1|2047.4|2041.4|2047.6|2041.6|2044.9|2038.9|66
1750910400000|2025-06-26 04:00:00|2047.1|2041.1|2047.3|2041.3|2047.6|2041.6|2046.8|2040.8|40
1750914000000|2025-06-26 05:00:00|2047.4|2041.4|2047|2041|2048.4|2042.4|2045.9|2039.9|69
1750917600000|2025-06-26 06:00:00|2046.8|2040.8|2049.9|2043.9|2050.1|2044.1|2045|2039|260
1750921200000|2025-06-26 07:00:00|2050.1|2044.1|2051.1|2045.1|2052.6|2046.6|2048.3|2042.3|265
1750924800000|2025-06-26 08:00:00|2051.4|2045.4|2051.1|2045.1|2052.6|2046.6|2047.6|2041.6|287
1750928400000|2025-06-26 09:00:00|2051.4|2045.4|2046.9|2040.9|2051.9|2045.9|2041.9|2035.9|246
1750932000000|2025-06-26 10:00:00|2046.6|2040.6|2047.1|2041.1|2048.6|2042.6|2045.1|2039.1|166
1750935600000|2025-06-26 11:00:00|2047.4|2041.4|2044.4|2038.4|2048.9|2042.9|2043.4|2037.4|230
1750939200000|2025-06-26 12:00:00|2044.6|2038.6|2044.1|2038.1|2046.6|2040.6|2043.1|2037.1|206
1750942800000|2025-06-26 13:00:00|2044.4|2038.4|2042.6|2036.6|2045.6|2039.6|2039.9|2033.9|407
1750946400000|2025-06-26 14:00:00|2042.9|2036.9|2044.6|2038.6|2045.6|2039.6|2041.9|2035.9|236
1750950000000|2025-06-26 15:00:00|2044.9|2038.9|2042.1|2036.1|2045.6|2039.6|2040.4|2034.4|248
1750953600000|2025-06-26 16:00:00|2042.4|2036.4|2044.3|2038.3|2046.1|2040.1|2042.1|2036.1|70
1750957200000|2025-06-26 17:00:00|2044.1|2038.1|2049.5|2030.8|2049.5|2038.4|2042|2030|23
1750982400000|2025-06-27 00:00:00|2043.9|2037.9|2041.8|2035.8|2045|2039|2041.8|2035.8|38
1750986000000|2025-06-27 01:00:00|2042|2036|2041.4|2035.4|2043.8|2037.8|2039|2033|269
1750989600000|2025-06-27 02:00:00|2041.3|2035.3|2040.4|2034.4|2044.5|2038.5|2039.4|2033.4|135
1750993200000|2025-06-27 03:00:00|2040.3|2034.3|2035.3|2029.3|2041|2035|2035.3|2029.3|175
1750996800000|2025-06-27 04:00:00|2035.1|2029.1|2038.3|2032.3|2038.5|2032.5|2034.1|2028.1|121
1751000400000|2025-06-27 05:00:00|2038.1|2032.1|2034.3|2028.3|2038.1|2032.1|2032.9|2026.9|209
1751004000000|2025-06-27 06:00:00|2034.1|2028.1|2035.8|2029.8|2036.4|2030.4|2031.8|2025.8|243
1751007600000|2025-06-27 07:00:00|2036|2030|2034.4|2028.4|2040.6|2034.6|2033.4|2027.4|346
1751011200000|2025-06-27 08:00:00|2034.6|2028.6|2031.1|2025.1|2035.9|2029.9|2029|2023|352
1751014800000|2025-06-27 09:00:00|2030.9|2024.9|2034.9|2028.9|2036.1|2030.1|2030.6|2024.6|207
1751018400000|2025-06-27 10:00:00|2035.1|2029.1|2035.9|2029.9|2036.4|2030.4|2033.9|2027.9|104
1751022000000|2025-06-27 11:00:00|2036.1|2030.1|2035.6|2029.6|2043.5|2037.5|2034.6|2028.6|285
1751025600000|2025-06-27 12:00:00|2035.9|2029.9|2037.9|2031.9|2041.1|2035.1|2034.1|2028.1|236
1751029200000|2025-06-27 13:00:00|2038.1|2032.1|2041.9|2035.9|2042.6|2036.6|2036|2030|307
1751032800000|2025-06-27 14:00:00|2042.1|2036.1|2044.9|2038.9|2044.9|2038.9|2039.6|2033.6|192
1751036400000|2025-06-27 15:00:00|2044.6|2038.6|2047|2041|2048.6|2042.6|2043.4|2037.4|362
1751040000000|2025-06-27 16:00:00|2046.5|2040.5|2044|2038|2046.5|2040.5|2042.4|2036.4|82
1751043600000|2025-06-27 17:00:00|2043.9|2037.9|2051|2032.3|2051|2039.3|2043.4|2031.8|40
1751241600000|2025-06-30 00:00:00|2042.9|2036.9|2042.3|2036.3|2043.5|2037.5|2041|2035|66
1751245200000|2025-06-30 01:00:00|2042.5|2036.5|2044.4|2038.4|2045.3|2039.3|2038.6|2032.6|322
1751248800000|2025-06-30 02:00:00|2044.6|2038.6|2045.1|2039.1|2047.3|2041.3|2042.3|2036.3|249
1751252400000|2025-06-30 03:00:00|2045.3|2039.3|2048.8|2042.8|2049.3|2043.3|2044.4|2038.4|97
1751256000000|2025-06-30 04:00:00|2048.5|2042.5|2048.5|2042.5|2048.8|2042.8|2048.3|2042.3|11
1751259600000|2025-06-30 05:00:00|2048.3|2042.3|2046.3|2040.3|2048.3|2042.3|2044.9|2038.9|224
1751263200000|2025-06-30 06:00:00|2046.5|2040.5|2051.5|2045.5|2051.8|2045.8|2044.3|2038.3|195
1751266800000|2025-06-30 07:00:00|2051.3|2045.3|2047.9|2041.9|2052.5|2046.5|2046.4|2040.4|293
1751270400000|2025-06-30 08:00:00|2047.6|2041.6|2052.4|2046.4|2052.4|2046.4|2045.9|2039.9|204
1751274000000|2025-06-30 09:00:00|2051.9|2045.9|2051.4|2045.4|2052.1|2046.1|2050.4|2044.4|69
1751277600000|2025-06-30 10:00:00|2051.6|2045.6|2051.1|2045.1|2051.9|2045.9|2050.6|2044.6|54
1751281200000|2025-06-30 11:00:00|2050.9|2044.9|2050.9|2044.9|2051.6|2045.6|2048.9|2042.9|194
1751284800000|2025-06-30 12:00:00|2051.1|2045.1|2051.9|2045.9|2056.3|2049.9|2050.1|2044.1|225
1751288400000|2025-06-30 13:00:00|2052.1|2046.1|2050.6|2044.6|2052.9|2046.9|2049.6|2043.6|373
1751292000000|2025-06-30 14:00:00|2050.9|2044.9|2050.8|2044.8|2056.1|2050.1|2050.1|2044.1|270
1751295600000|2025-06-30 15:00:00|2050.6|2044.6|2048.1|2042.1|2052.9|2046.9|2046.3|2040.3|419
1751299200000|2025-06-30 16:00:00|2047.9|2041.9|2045|2039|2049.9|2043.9|2045|2039|110
1751302800000|2025-06-30 17:00:00|2045.3|2039.3|2049.8|2031|2050.3|2039.3|2042.5|2030.5|47
1751328000000|2025-07-01 00:00:00|2045.1|2039.1|2046.3|2040.3|2047.3|2041.3|2044.4|2038.4|35
1751331600000|2025-07-01 01:00:00|2046|2040|2045.3|2039.3|2046.5|2040.5|2042.8|2036.8|163
1751335200000|2025-07-01 02:00:00|2045|2039|2043.8|2037.8|2045.4|2039.4|2043.3|2037.3|102
1751338800000|2025-07-01 03:00:00|2043.5|2037.5|2042|2036|2044.3|2038.3|2042|2036|84
1751342400000|2025-07-01 04:00:00|2042.1|2036.1|2042.6|2036.6|2044.3|2038.3|2042|2036|57
1751346000000|2025-07-01 05:00:00|2042.4|2036.4|2042.3|2036.3|2042.4|2036.4|2039|2033|146
1751349600000|2025-07-01 06:00:00|2042|2036|2044.4|2038.4|2046.3|2040.3|2040.9|2034.9|251
1751353200000|2025-07-01 07:00:00|2043.9|2037.9|2047.6|2041.6|2050.1|2044.1|2043.4|2037.4|425
1751356800000|2025-07-01 08:00:00|2047.4|2041.4|2045.6|2039.6|2047.4|2041.4|2042.5|2036.5|236
1751360400000|2025-07-01 09:00:00|2045.4|2039.4|2046.4|2040.4|2048.6|2042.6|2044.4|2038.4|170
1751364000000|2025-07-01 10:00:00|2046.6|2040.6|2047.4|2041.4|2048.4|2042.4|2045.9|2039.9|163
1751367600000|2025-07-01 11:00:00|2047.1|2041.1|2048.6|2042.6|2049.9|2043.9|2045.9|2039.9|305
1751371200000|2025-07-01 12:00:00|2048.9|2042.9|2048.6|2042.6|2049.6|2043.6|2046.6|2040.6|185
1751374800000|2025-07-01 13:00:00|2048.4|2042.4|2051.9|2045.9|2054.8|2048.8|2048.4|2042.4|293
1751378400000|2025-07-01 14:00:00|2052.4|2046.4|2047.6|2041.6|2052.4|2046.4|2045.9|2039.9|279
1751382000000|2025-07-01 15:00:00|2047.4|2041.4|2041.3|2035.3|2048.6|2042.6|2039.8|2033.8|474
1751385600000|2025-07-01 16:00:00|2041.4|2035.4|2044.6|2038.6|2046.9|2040.9|2039.9|2033.9|117
1751389200000|2025-07-01 17:00:00|2044.4|2038.4|2050|2031.3|2050|2038.6|2042.5|2031.3|39
1751414400000|2025-07-02 00:00:00|2043.5|2037.5|2043.8|2037.8|2044.5|2038.5|2043.3|2037.3|57
1751418000000|2025-07-02 01:00:00|2044.3|2038.3|2040|2034|2046.5|2040.5|2039.8|2033.8|258
1751421600000|2025-07-02 02:00:00|2039.8|2033.8|2040.1|2034.1|2041|2035|2037.8|2031.8|137
1751425200000|2025-07-02 03:00:00|2039.9|2033.9|2041.1|2035.1|2041.1|2035.1|2039.8|2033.8|69
1751428800000|2025-07-02 04:00:00|2040.9|2034.9|2040.5|2034.5|2040.9|2034.9|2039.8|2033.8|32
1751432400000|2025-07-02 05:00:00|2040.8|2034.8|2044.8|2038.8|2044.8|2038.8|2040.3|2034.3|148
1751436000000|2025-07-02 06:00:00|2044.9|2038.9|2045|2039|2046.8|2040.8|2043.8|2037.8|187
1751439600000|2025-07-02 07:00:00|2045.3|2039.3|2048.1|2042.1|2048.4|2042.4|2041.9|2035.9|306
1751443200000|2025-07-02 08:00:00|2047.9|2041.9|2051.1|2045.1|2052.6|2046.6|2046.1|2040.1|201
1751446800000|2025-07-02 09:00:00|2051.4|2045.4|2049.9|2043.9|2051.9|2045.9|2049.9|2043.9|94
1751450400000|2025-07-02 10:00:00|2049.6|2043.6|2052.1|2046.1|2053.1|2047.1|2048.4|2042.4|126
1751454000000|2025-07-02 11:00:00|2052.4|2046.4|2054.1|2048.1|2056.4|2050.4|2051.4|2045.4|206
1751457600000|2025-07-02 12:00:00|2054.4|2048.4|2055.4|2049.4|2057.4|2051.4|2052.6|2046.6|247
1751461200000|2025-07-02 13:00:00|2055.6|2049.6|2061.6|2055.6|2062.5|2056.5|2055.6|2049.6|307
1751464800000|2025-07-02 14:00:00|2061.9|2055.9|2061.6|2055.6|2066.1|2060.1|2060.1|2054.1|323
1751468400000|2025-07-02 15:00:00|2061.4|2055.4|2062.8|2056.8|2068.3|2062.3|2061|2055|488
1751472000000|2025-07-02 16:00:00|2062.9|2056.9|2066.1|2060.1|2067.4|2061.4|2060.1|2054.1|127
1751475600000|2025-07-02 17:00:00|2065.9|2059.9|2071.8|2053|2072|2060.3|2064|2053|51
1751500800000|2025-07-03 00:00:00|2062.6|2056.6|2069.5|2063.5|2069.9|2063.9|2062.5|2056.5|94
1751504400000|2025-07-03 01:00:00|2069.3|2063.3|2069.1|2063.1|2069.4|2063.4|2064.3|2058.3|412
1751508000000|2025-07-03 02:00:00|2069.3|2063.3|2069.6|2063.6|2070.6|2064.6|2068.5|2062.5|191
1751511600000|2025-07-03 03:00:00|2069.9|2063.9|2071.3|2065.3|2073|2067|2069.6|2063.6|177
1751515200000|2025-07-03 04:00:00|2071|2065|2071|2065|2072|2066|2071|2065|22
1751518800000|2025-07-03 05:00:00|2071.1|2065.1|2073.5|2067.5|2075.1|2069.1|2070.5|2064.5|285
1751522400000|2025-07-03 06:00:00|2073.3|2067.3|2070.5|2064.5|2075.6|2069.6|2068.3|2062.3|388
1751526000000|2025-07-03 07:00:00|2071.9|2065.9|2070.4|2064.4|2074.1|2068.1|2069.4|2063.4|265
1751529600000|2025-07-03 08:00:00|2070.6|2064.6|2071.4|2065.4|2072.9|2066.9|2069.6|2063.6|214
1751533200000|2025-07-03 09:00:00|2071.1|2065.1|2071.9|2065.9|2073.6|2067.6|2070.6|2064.6|132
1751536800000|2025-07-03 10:00:00|2072.1|2066.1|2070.6|2064.6|2072.9|2066.9|2070.4|2064.4|89
1751540400000|2025-07-03 11:00:00|2070.4|2064.4|2068.9|2062.9|2073.1|2067.1|2068.1|2062.1|194
1751544000000|2025-07-03 12:00:00|2069.1|2063.1|2067.6|2061.6|2071.9|2065.9|2063.9|2057.9|285
1751547600000|2025-07-03 13:00:00|2067.9|2061.9|2071.9|2065.9|2074.6|2068.6|2066.8|2060.8|319
1751551200000|2025-07-03 14:00:00|2072.1|2066.1|2069.1|2063.1|2074.1|2068.1|2068.9|2062.9|245
1751554800000|2025-07-03 15:00:00|2068.9|2062.9|2066.6|2060.6|2071.4|2065.4|2066|2060|395
1751558400000|2025-07-03 16:00:00|2066.9|2060.9|2066.6|2060.6|2068.1|2062.1|2066.1|2060.1|89
1751562000000|2025-07-03 17:00:00|2066.8|2060.8|2072.5|2053.8|2073|2060.9|2064.9|2053.8|27
1751587200000|2025-07-04 00:00:00|2062.6|2056.6|2066.3|2060.3|2066.3|2060.3|2061.9|2055.9|72
1751590800000|2025-07-04 01:00:00|2065.8|2059.8|2063.8|2057.8|2068.8|2062.8|2062.8|2056.8|237
1751594400000|2025-07-04 02:00:00|2064|2058|2065.5|2059.5|2066|2060|2064|2058|164
1751598000000|2025-07-04 03:00:00|2065.8|2059.8|2065.5|2059.5|2066.3|2060.3|2065.3|2059.3|75
1751601600000|2025-07-04 04:00:00|2065.3|2059.3|2066.8|2060.8|2066.8|2060.8|2065.3|2059.3|47
1751605200000|2025-07-04 05:00:00|2067|2061|2066.5|2060.5|2067.9|2061.9|2065.6|2059.6|173
1751608800000|2025-07-04 06:00:00|2066.3|2060.3|2064.8|2058.8|2067.1|2061.1|2061.3|2055.3|449
1751612400000|2025-07-04 07:00:00|2065|2059|2058.6|2052.6|2070.4|2064.4|2055|2049|462
1751616000000|2025-07-04 08:00:00|2058.9|2052.9|2060.1|2054.1|2062.9|2056.9|2058.6|2052.6|303
1751619600000|2025-07-04 09:00:00|2060.4|2054.4|2061.6|2055.6|2063.9|2057.9|2060.1|2054.1|187
1751623200000|2025-07-04 10:00:00|2061.9|2055.9|2061.1|2055.1|2062.4|2056.4|2060.6|2054.6|88
1751626800000|2025-07-04 11:00:00|2061.4|2055.4|2062.1|2056.1|2065.1|2059.1|2061.1|2055.1|193
1751630400000|2025-07-04 12:00:00|2062.4|2056.4|2065.6|2059.6|2067.1|2061.1|2062.4|2056.4|234
1751634000000|2025-07-04 13:00:00|2065.9|2059.9|2061.6|2055.6|2066.4|2060.4|2059.9|2053.9|296
1751637600000|2025-07-04 14:00:00|2061.4|2055.4|2058.6|2052.6|2062.1|2056.1|2056.4|2050.4|219
1751641200000|2025-07-04 15:00:00|2058.9|2052.9|2060.9|2054.9|2063.9|2057.9|2058.9|2052.9|184
1751644800000|2025-07-04 16:00:00|2060.6|2054.6|2063.3|2057.3|2065.1|2059.1|2060.1|2054.1|116
1751648400000|2025-07-04 17:00:00|2063.5|2057.5|2069|2050.3|2069.3|2057.9|2062.3|2050.3|30
1751846400000|2025-07-07 00:00:00|2061.3|2055.3|2061.8|2055.8|2062.4|2056.4|2061|2055|17
1751850000000|2025-07-07 01:00:00|2061.3|2055.3|2055.9|2049.9|2061.3|2055.3|2054.6|2048.6|224
1751853600000|2025-07-07 02:00:00|2055.8|2049.8|2054.6|2048.6|2055.9|2049.9|2051.3|2045.3|130
1751857200000|2025-07-07 03:00:00|2054.4|2048.4|2051.8|2045.8|2054.4|2048.4|2051.1|2045.1|110
1751860800000|2025-07-07 04:00:00|2051.5|2045.5|2051.8|2045.8|2052.3|2046.3|2051.3|2045.3|18
1751864400000|2025-07-07 05:00:00|2052|2046|2049.9|2043.9|2054.3|2048.3|2049.9|2043.9|113
1751868000000|2025-07-07 06:00:00|2050.1|2044.1|2046|2040|2050.5|2044.5|2041.5|2035.5|255
1751871600000|2025-07-07 07:00:00|2046.3|2040.3|2045.4|2039.4|2048.1|2042.1|2042.9|2036.9|277
1751875200000|2025-07-07 08:00:00|2045.1|2039.1|2043.4|2037.4|2046.6|2040.6|2039.1|2033.1|202
1751878800000|2025-07-07 09:00:00|2043.6|2037.6|2042.6|2036.6|2043.6|2037.6|2039.9|2033.9|110
1751882400000|2025-07-07 10:00:00|2042.9|2036.9|2043.6|2037.6|2046.9|2040.9|2042.4|2036.4|132
1751886000000|2025-07-07 11:00:00|2043.4|2037.4|2041.4|2035.4|2043.4|2037.4|2040.4|2034.4|108
1751889600000|2025-07-07 12:00:00|2041.1|2035.1|2041.4|2035.4|2042.1|2036.1|2039.1|2033.1|147
1751893200000|2025-07-07 13:00:00|2041.1|2035.1|2035.1|2029.1|2041.1|2035.1|2034.3|2028.3|332
1751896800000|2025-07-07 14:00:00|2035.4|2029.4|2036.6|2030.6|2039.4|2033.4|2034.4|2028.4|240
1751900400000|2025-07-07 15:00:00|2036.9|2030.9|2039.6|2033.6|2041.9|2035.9|2035.9|2029.9|211
1751904000000|2025-07-07 16:00:00|2039.9|2033.9|2038.1|2032.1|2040.1|2034.1|2037.4|2031.4|159
1751907600000|2025-07-07 17:00:00|2038.3|2032.3|2046.5|2027.8|2046.5|2033.9|2038|2027.3|18
1751932800000|2025-07-08 00:00:00|2041.5|2035.5|2041.8|2035.8|2042.3|2036.3|2039.9|2033.9|32
1751936400000|2025-07-08 01:00:00|2041.5|2035.5|2036.3|2030.3|2041.5|2035.5|2034.6|2028.6|114
1751940000000|2025-07-08 02:00:00|2036|2030|2039.9|2033.9|2042.4|2036.4|2034.1|2028.1|204
1751943600000|2025-07-08 03:00:00|2040|2034|2042.9|2036.9|2043.6|2037.6|2039.8|2033.8|54
1751947200000|2025-07-08 04:00:00|2043.1|2037.1|2043.8|2037.8|2045.6|2039.6|2043.1|2037.1|33
1751950800000|2025-07-08 05:00:00|2043.6|2037.6|2047.8|2041.8|2047.8|2041.8|2043.3|2037.3|126
1751954400000|2025-07-08 06:00:00|2047.6|2041.6|2049.5|2043.5|2049.6|2043.6|2045.8|2039.8|186
1751958000000|2025-07-08 07:00:00|2049.8|2043.8|2054.6|2048.6|2055.1|2049.1|2048.6|2042.6|351
1751961600000|2025-07-08 08:00:00|2054.4|2048.4|2050.9|2044.9|2054.8|2048.8|2049.1|2043.1|209
1751965200000|2025-07-08 09:00:00|2051.1|2045.1|2048.1|2042.1|2052.4|2046.4|2046.4|2040.4|114
1751968800000|2025-07-08 10:00:00|2047.9|2041.9|2052.6|2046.6|2052.9|2046.9|2046.9|2040.9|199
1751972400000|2025-07-08 11:00:00|2053.1|2047.1|2054.9|2048.9|2056.6|2050.6|2050.4|2044.4|209
1751976000000|2025-07-08 12:00:00|2054.6|2048.6|2053.5|2047.5|2057.6|2051.6|2052.8|2046.8|162
1751979600000|2025-07-08 13:00:00|2053.6|2047.6|2052.6|2046.6|2055|2049|2049.6|2043.6|391
1751983200000|2025-07-08 14:00:00|2052.4|2046.4|2044.9|2038.9|2052.4|2046.4|2043.9|2037.9|344
1751986800000|2025-07-08 15:00:00|2044.6|2038.6|2060.5|2054.5|2061.3|2055.3|2042.6|2036.6|478
1751990400000|2025-07-08 16:00:00|2060.8|2054.8|2070.8|2052|2071.8|2058.1|2056.3|2050.3|224
1751994000000|2025-07-08 17:00:00|2071|2052.3|2052.8|2034|2071|2053.8|2043.8|2032|120
1752019200000|2025-07-09 00:00:00|2052|2033.3|2055.5|2049.5|2055.5|2049.5|2047.5|2033.3|194
1752022800000|2025-07-09 01:00:00|2055|2049|2053.8|2047.8|2059.5|2053.5|2051.5|2045.5|281
1752026400000|2025-07-09 02:00:00|2053.5|2047.5|2050.5|2044.5|2057.3|2051.3|2050|2044|171
1752030000000|2025-07-09 03:00:00|2049.5|2043.5|2047.3|2041.3|2051|2045|2046.8|2040.8|105
1752033600000|2025-07-09 04:00:00|2047|2041|2047.3|2041.3|2048.6|2042.6|2046.8|2040.8|44
1752037200000|2025-07-09 05:00:00|2047.5|2041.5|2047.6|2041.6|2049.3|2043.3|2044.6|2038.6|152
1752040800000|2025-07-09 06:00:00|2047.8|2041.8|2051|2045|2052|2046|2045.8|2039.8|303
1752044400000|2025-07-09 07:00:00|2051.3|2045.3|2047.6|2041.6|2053|2047|2043.5|2037.5|537
1752048000000|2025-07-09 08:00:00|2047.4|2041.4|2044.9|2038.9|2047.6|2041.6|2043.1|2037.1|274
1752051600000|2025-07-09 09:00:00|2045.1|2039.1|2043.6|2037.6|2045.9|2039.9|2041.1|2035.1|168
1752055200000|2025-07-09 10:00:00|2043.4|2037.4|2045.4|2039.4|2046.4|2040.4|2041.6|2035.6|122
1752058800000|2025-07-09 11:00:00|2044.9|2038.9|2039.6|2033.6|2044.9|2038.9|2039.1|2033.1|270
1752062400000|2025-07-09 12:00:00|2039.9|2033.9|2045.4|2039.4|2046.4|2040.4|2039.6|2033.6|165
1752066000000|2025-07-09 13:00:00|2044.8|2038.8|2047.6|2041.6|2048.4|2042.4|2042.8|2036.8|375
1752069600000|2025-07-09 14:00:00|2047.9|2041.9|2052.1|2046.1|2053.6|2047.6|2046.9|2040.9|313
1752073200000|2025-07-09 15:00:00|2051.9|2045.9|2060.1|2054.1|2060.1|2054.1|2050.1|2044.1|343
1752076800000|2025-07-09 16:00:00|2059.9|2053.9|2060.4|2054.4|2062.1|2056.1|2057.6|2051.6|261
1752080400000|2025-07-09 17:00:00|2060.5|2054.5|2067.3|2048.5|2067.3|2055.4|2058.4|2048.3|50
1752105600000|2025-07-10 00:00:00|2057.9|2051.9|2058|2052|2059.5|2053.5|2057|2051|151
1752109200000|2025-07-10 01:00:00|2058.3|2052.3|2061.5|2055.5|2061.9|2055.9|2057.9|2051.9|425
1752112800000|2025-07-10 02:00:00|2061.6|2055.6|2064|2058|2065.4|2059.4|2061.6|2055.6|210
1752116400000|2025-07-10 03:00:00|2063.8|2057.8|2063|2057|2063.8|2057.8|2061.9|2055.9|35
1752120000000|2025-07-10 04:00:00|2062.8|2056.8|2066|2060|2066|2060|2062.5|2056.5|105
1752123600000|2025-07-10 05:00:00|2066.3|2060.3|2069.9|2063.9|2070.4|2064.4|2066|2060|246
1752127200000|2025-07-10 06:00:00|2070.1|2064.1|2071|2065|2074.1|2068.1|2069.4|2063.4|258
1752130800000|2025-07-10 07:00:00|2071.3|2065.3|2063.9|2057.9|2072.3|2066.3|2061.9|2055.9|499
1752134400000|2025-07-10 08:00:00|2063.6|2057.6|2062.6|2056.6|2065.1|2059.1|2059.4|2053.4|231
1752138000000|2025-07-10 09:00:00|2062.9|2056.9|2058.9|2052.9|2063.4|2057.4|2057.6|2051.6|211
1752141600000|2025-07-10 10:00:00|2059.1|2053.1|2060.6|2054.6|2062.1|2056.1|2058.6|2052.6|162
1752145200000|2025-07-10 11:00:00|2060.4|2054.4|2052.4|2046.4|2060.9|2054.9|2050.9|2044.9|451
1752148800000|2025-07-10 12:00:00|2052.1|2046.1|2050.6|2044.6|2053.6|2047.6|2048.1|2042.1|328
1752152400000|2025-07-10 13:00:00|2050.8|2044.8|2046.6|2040.6|2050.8|2044.8|2043.9|2037.9|557
1752156000000|2025-07-10 14:00:00|2046.9|2040.9|2040.4|2034.4|2047.9|2041.9|2040.4|2034.4|290
1752159600000|2025-07-10 15:00:00|2040.6|2034.6|2046.4|2040.4|2051.4|2045.4|2038.4|2032.4|508
1752163200000|2025-07-10 16:00:00|2046.1|2040.1|2036.1|2030.1|2046.1|2040.1|2035.8|2029.8|160
1752166800000|2025-07-10 17:00:00|2036.5|2030.5|2045.8|2027|2046|2034.4|2035.9|2027|46
1752192000000|2025-07-11 00:00:00|2040|2034|2039.8|2033.8|2041|2035|2037.9|2031.9|101
1752195600000|2025-07-11 01:00:00|2040|2034|2034|2028|2040|2034|2033.3|2027.3|464
1752199200000|2025-07-11 02:00:00|2034.3|2028.3|2035.5|2029.5|2037|2031|2033.6|2027.6|296
1752202800000|2025-07-11 03:00:00|2035.6|2029.6|2036|2030|2037.9|2031.9|2035.5|2029.5|97
1752206400000|2025-07-11 04:00:00|2035.9|2029.9|2035.5|2029.5|2036.3|2030.3|2033.9|2027.9|87
1752210000000|2025-07-11 05:00:00|2035.8|2029.8|2024.9|2018.9|2035.8|2029.8|2022.4|2016.4|482
1752213600000|2025-07-11 06:00:00|2024.6|2018.6|2030.4|2024.4|2031.9|2025.9|2023.4|2017.4|324
1752217200000|2025-07-11 07:00:00|2030.9|2024.9|2029.6|2023.6|2033.9|2027.9|2026.6|2020.6|322
1752220800000|2025-07-11 08:00:00|2029.9|2023.9|2030.6|2024.6|2030.6|2024.6|2026.4|2020.4|403
1752224400000|2025-07-11 09:00:00|2030.9|2024.9|2027.6|2021.6|2033.1|2027.1|2026.4|2020.4|258
1752228000000|2025-07-11 10:00:00|2027.9|2021.9|2027.4|2021.4|2028.6|2022.6|2026.1|2020.1|84
1752231600000|2025-07-11 11:00:00|2027.6|2021.6|2026.4|2020.4|2029.9|2023.9|2025.9|2019.9|172
1752235200000|2025-07-11 12:00:00|2026.6|2020.6|2028.9|2022.9|2028.9|2022.9|2023|2017|244
1752238800000|2025-07-11 13:00:00|2028.6|2022.6|2030.9|2024.9|2032.9|2026.9|2027.9|2021.9|336
1752242400000|2025-07-11 14:00:00|2030.6|2024.6|2033.4|2027.4|2034.6|2028.6|2029.4|2023.4|251
1752246000000|2025-07-11 15:00:00|2033.6|2027.6|2024.1|2018.1|2037.6|2031.6|2023.4|2017.4|433
1752249600000|2025-07-11 16:00:00|2023.9|2017.9|2021.1|2015.1|2025.6|2019.6|2020.4|2014.4|227
1752253200000|2025-07-11 17:00:00|2021.4|2015.4|2028|2009.3|2028|2016.6|2020.6|2009|98
1752451200000|2025-07-14 00:00:00|2027.8|2009|2027.8|2009|2027.8|2009|2027.8|2009|1
1752454800000|2025-07-14 01:00:00|2020|2014|2019.9|2013.9|2021.3|2015.3|2019.4|2013.4|55
1752458400000|2025-07-14 02:00:00|2019.6|2013.6|2016.8|2010.8|2019.9|2013.9|2016.5|2010.5|141
1752462000000|2025-07-14 03:00:00|2016.6|2010.6|2018.4|2012.4|2019.4|2013.4|2016.6|2010.6|104
1752465600000|2025-07-14 04:00:00|2018.3|2012.3|2017.1|2011.1|2018.3|2012.3|2015.9|2009.9|44
1752469200000|2025-07-14 05:00:00|2017.3|2011.3|2017.9|2011.9|2019.3|2013.3|2016.4|2010.4|133
1752472800000|2025-07-14 06:00:00|2018|2012|2020|2014|2020.5|2014.5|2016.9|2010.9|160
1752476400000|2025-07-14 07:00:00|2019.9|2013.9|2015.5|2009.5|2020.4|2014.4|2009.9|2003.9|532
1752480000000|2025-07-14 08:00:00|2015.3|2009.3|2008.3|2002.3|2015.3|2009.3|2007.8|2001.8|373
1752483600000|2025-07-14 09:00:00|2008|2002|2007.9|2001.9|2009.6|2003.6|2006.3|2000.3|224
1752487200000|2025-07-14 10:00:00|2007.8|2001.8|2007.5|2001.5|2010.4|2004.4|2007.1|2001.1|112
1752490800000|2025-07-14 11:00:00|2007.3|2001.3|2006.3|2000.3|2007.5|2001.5|2006|2000|108
1752494400000|2025-07-14 12:00:00|2005.5|1999.5|2009.4|2003.4|2010.8|2004.8|2005|1999|175
1752498000000|2025-07-14 13:00:00|2009.3|2003.3|2007.6|2001.6|2009.8|2003.8|2006.4|2000.4|511
1752501600000|2025-07-14 14:00:00|2007.4|2001.4|2013.8|2007.8|2014.3|2008.3|2007.3|2001.3|264
1752505200000|2025-07-14 15:00:00|2013.5|2007.5|2004.8|1998.8|2016.3|2010.3|2004.4|1998.4|409
1752508800000|2025-07-14 16:00:00|2004.9|1998.9|2007.9|2001.9|2008.6|2002.6|2004.6|1998.6|115
1752512400000|2025-07-14 17:00:00|2008.5|2002.5|2014|1995.3|2015|2002.5|2006.9|1995.3|65
1752537600000|2025-07-15 00:00:00|2011.4|2005.4|2009.5|2003.5|2011.9|2005.9|2009.3|2003.3|61
1752541200000|2025-07-15 01:00:00|2009.3|2003.3|2005.6|1999.6|2009.3|2003.3|2004.6|1998.6|431
1752544800000|2025-07-15 02:00:00|2005.8|1999.8|1997.8|1991.8|2006.6|2000.6|1996.4|1990.4|382
1752548400000|2025-07-15 03:00:00|1997.9|1991.9|1996.3|1990.3|1998.6|1992.6|1995.5|1989.5|140
1752552000000|2025-07-15 04:00:00|1996|1990|1994.9|1988.9|1996.6|1990.6|1994.9|1988.9|62
1752555600000|2025-07-15 05:00:00|1994.1|1988.1|1993.6|1987.6|1995.6|1989.6|1991.4|1985.4|215
1752559200000|2025-07-15 06:00:00|1993.9|1987.9|1991.8|1985.8|1994.6|1988.6|1991.4|1985.4|186
1752562800000|2025-07-15 07:00:00|1991.5|1985.5|1992.4|1986.4|1994.3|1988.3|1988.4|1982.4|491
1752566400000|2025-07-15 08:00:00|1992.1|1986.1|1996.3|1990.3|1997.5|1991.5|1990|1984|328
1752570000000|2025-07-15 09:00:00|1996.1|1990.1|1994.8|1988.8|1996.8|1990.8|1994.8|1988.8|160
1752573600000|2025-07-15 10:00:00|1995|1989|1995.8|1989.8|2002.1|1996.1|1995|1989|288
1752577200000|2025-07-15 11:00:00|1995.5|1989.5|1996.5|1990.5|1999.5|1993.5|1995.3|1989.3|183
1752580800000|2025-07-15 12:00:00|1996.6|1990.6|1996.3|1990.3|1998.1|1992.1|1995.4|1989.4|151
1752584400000|2025-07-15 13:00:00|1996|1990|1990.3|1984.3|1996|1990|1988.8|1982.8|464
1752588000000|2025-07-15 14:00:00|1990|1984|1990.5|1984.5|1991.5|1985.5|1988.3|1982.3|226
1752591600000|2025-07-15 15:00:00|1990.8|1984.8|2001|1995|2001.8|1995.8|1990.3|1984.3|479
1752595200000|2025-07-15 16:00:00|2001.1|1995.1|2003.8|1997.8|2003.9|1997.9|2000.6|1994.6|252
1752598800000|2025-07-15 17:00:00|2003.5|1997.5|2011.5|1992.8|2012|1999.4|2003.4|1992.8|48
1752624000000|2025-07-16 00:00:00|1998|1992|1993.5|1987.5|1998.1|1992.1|1991.1|1985.1|140
1752627600000|2025-07-16 01:00:00|1994|1988|1994.3|1988.3|1996.1|1990.1|1991.1|1985.1|284
1752631200000|2025-07-16 02:00:00|1994.1|1988.1|1992.6|1986.6|1994.1|1988.1|1991.8|1985.8|151
1752634800000|2025-07-16 03:00:00|1992.3|1986.3|1993.3|1987.3|1993.6|1987.6|1990.5|1984.5|161
1752638400000|2025-07-16 04:00:00|1993.6|1987.6|1993|1987|1994.1|1988.1|1992.6|1986.6|34
1752642000000|2025-07-16 05:00:00|1993.1|1987.1|1991.6|1985.6|1993.3|1987.3|1990.6|1984.6|130
1752645600000|2025-07-16 06:00:00|1991.9|1985.9|1988.8|1982.8|1992.1|1986.1|1988.8|1982.8|225
1752649200000|2025-07-16 07:00:00|1989|1983|1989.3|1983.3|1991|1985|1988.8|1982.8|136
1752652800000|2025-07-16 08:00:00|1989.1|1983.1|1989.4|1983.4|1996.5|1990.5|1985.6|1979.6|361
1752656400000|2025-07-16 09:00:00|1989.3|1983.3|1988|1982|1989.3|1983.3|1984.3|1978.3|173
1752660000000|2025-07-16 10:00:00|1987.8|1981.8|1986.3|1980.3|1987.8|1981.8|1985.8|1979.8|69
1752663600000|2025-07-16 11:00:00|1985.9|1979.9|1985.4|1979.4|1987.8|1981.8|1984.8|1978.8|80
1752667200000|2025-07-16 12:00:00|1985.3|1979.3|1985.1|1979.1|1986.8|1980.8|1983.8|1977.8|148
1752670800000|2025-07-16 13:00:00|1985|1979|1983.8|1977.8|1990.3|1984.3|1983.5|1977.5|426
1752674400000|2025-07-16 14:00:00|1984|1978|1981.3|1975.3|1984.1|1978.1|1979.9|1973.9|301
1752678000000|2025-07-16 15:00:00|1981.8|1975.8|1979.3|1973.3|1993.8|1987.8|1977.9|1971.9|875
1752681600000|2025-07-16 16:00:00|1979.6|1973.6|1981|1975|1983.9|1977.9|1979.3|1973.3|170
1752685200000|2025-07-16 17:00:00|1981.1|1975.1|1986.5|1967.8|1987|1977.1|1980.6|1967.8|82
1752710400000|2025-07-17 00:00:00|1979.5|1973.5|1978|1972|1979.9|1973.9|1974.9|1968.9|81
1752714000000|2025-07-17 01:00:00|1978.3|1972.3|1978|1972|1980.1|1974.1|1975.5|1969.5|245
1752717600000|2025-07-17 02:00:00|1978.1|1972.1|1980.9|1974.9|1981.1|1975.1|1975.3|1969.3|197
1752721200000|2025-07-17 03:00:00|1980.6|1974.6|1979.8|1973.8|1981.8|1975.8|1979.4|1973.4|58
1752724800000|2025-07-17 04:00:00|1980.6|1974.6|1980.3|1974.3|1982.9|1976.9|1978.9|1972.9|54
1752728400000|2025-07-17 05:00:00|1980|1974|1981.8|1975.8|1983.4|1977.4|1979.3|1973.3|171
1752732000000|2025-07-17 06:00:00|1982.1|1976.1|1977.6|1971.6|1982.3|1976.3|1977.4|1971.4|219
1752735600000|2025-07-17 07:00:00|1977.8|1971.8|1975.3|1969.3|1978.3|1972.3|1969.8|1963.8|517
1752739200000|2025-07-17 08:00:00|1975.5|1969.5|1976|1970|1980.3|1974.3|1974.5|1968.5|265
1752742800000|2025-07-17 09:00:00|1976.1|1970.1|1973.8|1967.8|1979.6|1973.6|1973.4|1967.4|238
1752746400000|2025-07-17 10:00:00|1974|1968|1974|1968|1977.3|1971.3|1973.4|1967.4|179
1752750000000|2025-07-17 11:00:00|1973.8|1967.8|1975.3|1969.3|1976.6|1970.6|1973.4|1967.4|224
1752753600000|2025-07-17 12:00:00|1975.4|1969.4|1975.4|1969.4|1977.9|1971.9|1971.8|1965.8|257
1752757200000|2025-07-17 13:00:00|1975.5|1969.5|1975|1969|1979|1973|1972.3|1966.3|509
1752760800000|2025-07-17 14:00:00|1974.8|1968.8|1973.5|1967.5|1975.5|1969.5|1971.5|1965.5|207
1752764400000|2025-07-17 15:00:00|1974|1968|1975.4|1969.4|1980.8|1974.8|1973.9|1967.9|558
1752768000000|2025-07-17 16:00:00|1976|1970|1977.4|1971.4|1979.1|1973.1|1976|1970|127
1752771600000|2025-07-17 17:00:00|1977.5|1971.5|1986|1967.3|1986.5|1974.6|1977.5|1967.3|101
1752796800000|2025-07-18 00:00:00|1981.1|1975.1|1983|1977|1984.1|1978.1|1978.1|1972.1|72
1752800400000|2025-07-18 01:00:00|1982.8|1976.8|1985.3|1979.3|1987.1|1981.1|1979.9|1973.9|436
1752804000000|2025-07-18 02:00:00|1985.4|1979.4|1986.1|1980.1|1989.1|1983.1|1983.8|1977.8|194
1752807600000|2025-07-18 03:00:00|1985.9|1979.9|1985.4|1979.4|1986.4|1980.4|1984.6|1978.6|103
1752811200000|2025-07-18 04:00:00|1985.3|1979.3|1983|1977|1985.3|1979.3|1982.4|1976.4|63
1752814800000|2025-07-18 05:00:00|1982.9|1976.9|1980.5|1974.5|1984.4|1978.4|1980.4|1974.4|147
1752818400000|2025-07-18 06:00:00|1980.6|1974.6|1980|1974|1981.3|1975.3|1978.4|1972.4|436
1752822000000|2025-07-18 07:00:00|1980.1|1974.1|2000.3|1994.3|2000.3|1994.3|1980|1974|493
1752825600000|2025-07-18 08:00:00|2000.5|1994.5|2005.1|1999.1|2010.3|2004.3|1998.4|1992.4|609
1752829200000|2025-07-18 09:00:00|2005|1999|2009.6|2003.6|2010|2004|2002.5|1996.5|265
1752832800000|2025-07-18 10:00:00|2009.8|2003.8|2004.8|1998.8|2009.8|2003.8|2003.3|1997.3|173
1752836400000|2025-07-18 11:00:00|2004.5|1998.5|2001.8|1995.8|2004.5|1998.5|1999.6|1993.6|181
1752840000000|2025-07-18 12:00:00|2001.5|1995.5|1994.3|1988.3|2002.5|1996.5|1991.6|1985.6|338
1752843600000|2025-07-18 13:00:00|1994.4|1988.4|2001.3|1995.3|2003.8|1997.8|1994.4|1988.4|644
1752847200000|2025-07-18 14:00:00|2001.5|1995.5|2004|1998|2005.6|1999.6|1999.8|1993.8|453
1752850800000|2025-07-18 15:00:00|2003.8|1997.8|2013|2007|2015.5|2009.5|2000.9|1994.9|552
1752854400000|2025-07-18 16:00:00|2012.6|2006.6|2014.6|2008.6|2015.5|2009.5|2010.3|2004.3|188
1752858000000|2025-07-18 17:00:00|2014.1|2008.1|2021.8|2003|2022.5|2010.1|2013.9|2003|36
1753056000000|2025-07-21 00:00:00|2012.1|2006.1|2009.9|2003.9|2012.1|2006.1|2009.9|2003.9|43
1753059600000|2025-07-21 01:00:00|2008.9|2002.9|2009.6|2003.6|2011.6|2005.6|2006.6|2000.6|544
1753063200000|2025-07-21 02:00:00|2009.4|2003.4|2007.4|2001.4|2010.4|2004.4|2005.8|1999.8|226
1753066800000|2025-07-21 03:00:00|2007.1|2001.1|2012.1|2006.1|2012.1|2006.1|2006.8|2000.8|121
1753070400000|2025-07-21 04:00:00|2012.5|2006.5|2011.8|2005.8|2013|2007|2011.8|2005.8|36
1753074000000|2025-07-21 05:00:00|2011.6|2005.6|2009.1|2003.1|2012.6|2006.6|2007.4|2001.4|328
1753077600000|2025-07-21 06:00:00|2009.4|2003.4|2011|2005|2014.1|2008.1|2007.1|2001.1|288
1753081200000|2025-07-21 07:00:00|2011.3|2005.3|2016.3|2010.3|2017.3|2011.3|2010|2004|420
1753084800000|2025-07-21 08:00:00|2016|2010|2011.5|2005.5|2020.3|2014.3|2009.8|2003.8|396
1753088400000|2025-07-21 09:00:00|2011.8|2005.8|2010|2004|2013.4|2007.4|2004.5|1998.5|252
1753092000000|2025-07-21 10:00:00|2010.3|2004.3|2009.9|2003.9|2011.8|2005.8|2009.3|2003.3|145
1753095600000|2025-07-21 11:00:00|2010|2004|2007.5|2001.5|2011|2005|2005.8|1999.8|158
1753099200000|2025-07-21 12:00:00|2007.3|2001.3|2006|2000|2008|2002|2000.4|1992.5|302
1753102800000|2025-07-21 13:00:00|2005.9|1999.9|2006.5|2000.5|2007.5|2001.5|2001.3|1995.3|397
1753106400000|2025-07-21 14:00:00|2006.8|2000.8|2008.5|2002.5|2010.1|2004.1|2000.8|1994.8|363
1753110000000|2025-07-21 15:00:00|2008.6|2002.6|2016.9|2010.9|2019.1|2013.1|2001.9|1995.9|716
1753113600000|2025-07-21 16:00:00|2016.4|2010.4|2016.9|2010.9|2017.3|2011.3|2013.1|2007.1|108
1753117200000|2025-07-21 17:00:00|2016.8|2010.8|2023.8|2005|2023.8|2012.6|2014.9|2005|71
1753142400000|2025-07-22 00:00:00|2015.4|2009.4|2010.8|2004.8|2016.4|2010.4|2009.8|2003.8|88
1753146000000|2025-07-22 01:00:00|2009.5|2003.5|2005.5|1999.5|2011|2005|2002.4|1996.4|275
1753149600000|2025-07-22 02:00:00|2005.3|1999.3|2001.5|1995.5|2005.5|1999.5|2001.1|1995.1|209
1753153200000|2025-07-22 03:00:00|2001.8|1995.8|1999.8|1993.8|2004.9|1998.9|1998.8|1992.8|239
1753156800000|2025-07-22 04:00:00|1999.5|1993.5|1999.8|1993.8|2000.6|1994.6|1999.5|1993.5|35
1753160400000|2025-07-22 05:00:00|1999.5|1993.5|1999.8|1993.8|2001.5|1995.5|1997.8|1991.8|327
1753164000000|2025-07-22 06:00:00|1999.6|1993.6|2005.3|1999.3|2005.9|1999.9|1997.1|1991.1|304
1753167600000|2025-07-22 07:00:00|2005|1999|2009.6|2003.6|2011.4|2005.4|2001.4|1995.4|386
1753171200000|2025-07-22 08:00:00|2009.4|2003.4|2011.9|2005.9|2013.9|2007.9|2007.4|2001.4|256
1753174800000|2025-07-22 09:00:00|2012.1|2006.1|2010.6|2004.6|2012.6|2006.6|2006.1|2000.1|184
1753178400000|2025-07-22 10:00:00|2010.9|2004.9|2011.6|2005.6|2013.9|2007.9|2010.6|2004.6|118
1753182000000|2025-07-22 11:00:00|2011.9|2005.9|2010.4|2004.4|2014.1|2008.1|2009.4|2003.4|199
1753185600000|2025-07-22 12:00:00|2010.6|2004.6|2012.9|2006.9|2014.6|2008.6|2010.6|2004.6|230
1753189200000|2025-07-22 13:00:00|2012.6|2006.6|2011.1|2005.1|2016.4|2010.4|2010.1|2004.1|682
1753192800000|2025-07-22 14:00:00|2010.9|2004.9|2013.6|2007.6|2014.9|2008.9|2006.6|2000.6|368
1753196400000|2025-07-22 15:00:00|2013.9|2007.9|2014.3|2008.3|2020.6|2014.6|2012|2006|468
1753200000000|2025-07-22 16:00:00|2014.1|2008.1|2015.3|2009.3|2016.4|2010.4|2010.5|2004.5|197
1753203600000|2025-07-22 17:00:00|2015.5|2009.5|2023.8|2005|2023.8|2011.4|2014.8|2004.3|113
1753228800000|2025-07-23 00:00:00|2015|2009|2014.5|2008.5|2016.4|2010.4|2014|2008|65
1753232400000|2025-07-23 01:00:00|2014.3|2008.3|2013.1|2007.1|2015.6|2009.6|2010.6|2004.6|389
1753236000000|2025-07-23 02:00:00|2013.3|2007.3|2007.8|2001.8|2014.3|2008.3|2006.9|2000.9|348
1753239600000|2025-07-23 03:00:00|2007.6|2001.6|2009.5|2003.5|2009.5|2003.5|2005.3|1999.3|182
1753243200000|2025-07-23 04:00:00|2009.3|2003.3|2009.6|2003.6|2009.6|2003.6|2009|2003|8
1753246800000|2025-07-23 05:00:00|2009.8|2003.8|2008.8|2002.8|2011.9|2005.9|2007.8|2001.8|200
1753250400000|2025-07-23 06:00:00|2009|2003|2008.5|2002.5|2009.3|2003.3|2004.1|1998.1|372
1753254000000|2025-07-23 07:00:00|2009.6|2003.6|2024.6|2018.6|2025.1|2019.1|2009.1|2003.1|477
1753257600000|2025-07-23 08:00:00|2024.9|2018.9|2024.4|2018.4|2025.9|2019.9|2019.3|2013.3|274
1753261200000|2025-07-23 09:00:00|2024.6|2018.6|2027.6|2021.6|2033.5|2027.5|2024.1|2018.1|308
1753264800000|2025-07-23 10:00:00|2028.1|2022.1|2035.9|2029.9|2036.6|2030.6|2027.6|2021.6|195
1753268400000|2025-07-23 11:00:00|2036.1|2030.1|2032.6|2026.6|2037.4|2031.4|2030.1|2024.1|213
1753272000000|2025-07-23 12:00:00|2032.9|2026.9|2033.4|2027.4|2034.1|2028.1|2030.4|2024.4|210
1753275600000|2025-07-23 13:00:00|2033.6|2027.6|2033.1|2027.1|2035.1|2029.1|2028.5|2022.5|648
1753279200000|2025-07-23 14:00:00|2033.4|2027.4|2032.9|2026.9|2035.6|2029.6|2024.9|2018.9|419
1753282800000|2025-07-23 15:00:00|2032.6|2026.6|2032.8|2026.8|2038.1|2032.1|2032.1|2026.1|456
1753286400000|2025-07-23 16:00:00|2033|2027|2032.8|2026.8|2034.6|2028.6|2028.4|2022.4|212
1753290000000|2025-07-23 17:00:00|2032.6|2026.6|2038.8|2020|2038.8|2027.8|2030.5|2019.8|242
1753315200000|2025-07-24 00:00:00|2033|2027|2031.5|2025.5|2033.4|2027.4|2031.3|2025.3|14
1753318800000|2025-07-24 01:00:00|2031.8|2025.8|2032.4|2026.4|2036.4|2030.4|2028.8|2022.8|624
1753322400000|2025-07-24 02:00:00|2032.5|2026.5|2033.6|2027.6|2034.3|2028.3|2031.3|2025.3|76
1753326000000|2025-07-24 03:00:00|2033.5|2027.5|2033.3|2027.3|2033.8|2027.8|2032.3|2026.3|93
1753329600000|2025-07-24 04:00:00|2033.5|2027.5|2033.5|2027.5|2033.8|2027.8|2033.4|2027.4|7
1753333200000|2025-07-24 05:00:00|2033.3|2027.3|2032.1|2026.1|2034.1|2028.1|2031.8|2025.8|148
1753336800000|2025-07-24 06:00:00|2032.3|2026.3|2035.3|2029.3|2037.3|2031.3|2031.6|2025.6|288
1753340400000|2025-07-24 07:00:00|2035.4|2029.4|2043.1|2037.1|2044.8|2038.8|2035.4|2029.4|296
1753344000000|2025-07-24 08:00:00|2042.9|2036.9|2034.9|2028.9|2042.9|2036.9|2029.4|2023.4|389
1753347600000|2025-07-24 09:00:00|2035.1|2029.1|2042.1|2036.1|2043.1|2037.1|2031.1|2025.1|234
1753351200000|2025-07-24 10:00:00|2042.4|2036.4|2036.1|2030.1|2042.6|2036.6|2034.9|2028.9|146
1753354800000|2025-07-24 11:00:00|2035.9|2029.9|2033.6|2027.6|2039.8|2033.8|2031.6|2025.6|185
1753358400000|2025-07-24 12:00:00|2033.4|2027.4|2032.9|2026.9|2036.8|2030.8|2031.8|2025.8|209
1753362000000|2025-07-24 13:00:00|2033.1|2027.1|2029.6|2023.6|2041.6|2035.6|2026.6|2020.6|728
1753365600000|2025-07-24 14:00:00|2029.9|2023.9|2029.4|2023.4|2036.1|2030.1|2028.1|2022.1|267
1753369200000|2025-07-24 15:00:00|2029.6|2023.6|2023.6|2017.6|2033.6|2027.6|2023.6|2017.6|378
1753372800000|2025-07-24 16:00:00|2024.1|2018.1|2022.9|2016.9|2024.9|2018.9|2021.9|2015.9|94
1753376400000|2025-07-24 17:00:00|2023.1|2017.1|2031|2012.3|2031|2018.5|2021.9|2012|42
1753401600000|2025-07-25 00:00:00|2029.5|2023.5|2030|2024|2031.5|2025.5|2028|2022|43
1753405200000|2025-07-25 01:00:00|2029.8|2023.8|2028.3|2022.3|2029.8|2023.8|2019.6|2013.6|351
1753408800000|2025-07-25 02:00:00|2028.5|2022.5|2026.5|2020.5|2030.4|2024.4|2026|2020|224
1753412400000|2025-07-25 03:00:00|2026.6|2020.6|2028.5|2022.5|2028.5|2022.5|2026.3|2020.3|92
1753416000000|2025-07-25 04:00:00|2028.3|2022.3|2029|2023|2030.8|2024.8|2027.9|2021.9|46
1753419600000|2025-07-25 05:00:00|2029.3|2023.3|2032.5|2026.5|2033|2027|2028.9|2022.9|169
1753423200000|2025-07-25 06:00:00|2032.8|2026.8|2033.5|2027.5|2037|2031|2031.8|2025.8|217
1753426800000|2025-07-25 07:00:00|2033.3|2027.3|2042.1|2036.1|2044.4|2038.4|2033.3|2027.3|251
1753430400000|2025-07-25 08:00:00|2041.9|2035.9|2040.4|2034.4|2042.6|2036.6|2032.8|2026.8|377
1753434000000|2025-07-25 09:00:00|2040.6|2034.6|2039.1|2033.1|2044.6|2038.6|2038.6|2032.6|188
1753437600000|2025-07-25 10:00:00|2038.9|2032.9|2036.1|2030.1|2039.1|2033.1|2034.6|2028.6|140
1753441200000|2025-07-25 11:00:00|2036.4|2030.4|2036.4|2030.4|2037.9|2031.9|2033.9|2027.9|177
1753444800000|2025-07-25 12:00:00|2036.1|2030.1|2035.4|2029.4|2040.4|2034.4|2034.4|2028.4|191
1753448400000|2025-07-25 13:00:00|2035.1|2029.1|2039.5|2033.5|2040|2034|2033.4|2027.4|426
1753452000000|2025-07-25 14:00:00|2039.8|2033.8|2031.5|2025.5|2042.1|2036.1|2028.8|2022.8|525
1753455600000|2025-07-25 15:00:00|2031.4|2025.4|2017.5|2011.5|2031.8|2025.8|2014.8|2008.8|511
1753459200000|2025-07-25 16:00:00|2017.4|2011.4|2020.3|2014.3|2021.6|2015.6|2017.3|2011.3|280
1753462800000|2025-07-25 17:00:00|2020.6|2014.6|2029.5|2010.8|2030.8|2019.3|2020|2010.8|118
1753660800000|2025-07-28 00:00:00|2025.4|2019.4|2021.9|2015.9|2025.6|2019.6|2021.9|2015.9|62
1753664400000|2025-07-28 01:00:00|2021.5|2015.5|2022.1|2016.1|2025.1|2019.1|2018.6|2012.6|337
1753668000000|2025-07-28 02:00:00|2021.9|2015.9|2023.8|2017.8|2024.4|2018.4|2021.4|2015.4|240
1753671600000|2025-07-28 03:00:00|2023.5|2017.5|2019.9|2013.9|2025.1|2019.1|2018.9|2012.9|197
1753675200000|2025-07-28 04:00:00|2019.6|2013.6|2018.9|2012.9|2020.1|2014.1|2018.3|2012.3|50
1753678800000|2025-07-28 05:00:00|2019.1|2013.1|2018.9|2012.9|2019.4|2013.4|2016.6|2010.6|297
1753682400000|2025-07-28 06:00:00|2019.1|2013.1|2022.5|2016.5|2024.3|2017.9|2018.6|2012.6|295
1753686000000|2025-07-28 07:00:00|2022.8|2016.8|2023.4|2017.4|2024.9|2018.9|2017.1|2011.1|430
1753689600000|2025-07-28 08:00:00|2023.6|2017.6|2025.9|2019.9|2030.5|2024.5|2023.6|2017.6|320
1753693200000|2025-07-28 09:00:00|2025.8|2019.8|2026.5|2020.5|2027|2021|2024|2018|129
1753696800000|2025-07-28 10:00:00|2026.8|2020.8|2027.3|2021.3|2029.5|2023.5|2026.3|2020.3|112
1753700400000|2025-07-28 11:00:00|2027.5|2021.5|2036.3|2030.3|2036.5|2030.5|2027.5|2021.5|182
1753704000000|2025-07-28 12:00:00|2036.5|2030.5|2034.5|2028.5|2041.3|2035.3|2034.3|2028.3|290
1753707600000|2025-07-28 13:00:00|2035|2029|2031.8|2025.8|2035.3|2029.3|2028.6|2022.6|454
1753711200000|2025-07-28 14:00:00|2031.6|2025.6|2029|2023|2034|2028|2028.3|2022.3|373
1753714800000|2025-07-28 15:00:00|2029.3|2023.3|2019.1|2013.1|2030.8|2024.8|2018.8|2012.8|485
1753718400000|2025-07-28 16:00:00|2019.5|2013.5|2021.1|2015.1|2024.6|2018.6|2018.5|2012.5|130
1753722000000|2025-07-28 17:00:00|2021.4|2015.4|2028|2009.3|2028|2015.9|2020.6|2008.5|160
1753747200000|2025-07-29 00:00:00|2026.6|2020.6|2025.8|2019.8|2027.1|2021.1|2025|2019|48
1753750800000|2025-07-29 01:00:00|2025.6|2019.6|2024.6|2018.6|2025.6|2019.6|2022.1|2016.1|210
1753754400000|2025-07-29 02:00:00|2024.9|2018.9|2025.6|2019.6|2026.1|2020.1|2023.5|2017.5|108
1753758000000|2025-07-29 03:00:00|2025.5|2019.5|2024.4|2018.4|2025.6|2019.6|2023.9|2017.9|57
1753761600000|2025-07-29 04:00:00|2024|2018|2024|2018|2024.4|2018.4|2023.9|2017.9|12
1753765200000|2025-07-29 05:00:00|2024.4|2018.4|2023.5|2017.5|2024.9|2018.9|2022.9|2016.9|100
1753768800000|2025-07-29 06:00:00|2023.4|2017.4|2018.5|2012.5|2024.5|2018.5|2017.4|2011.4|204
1753772400000|2025-07-29 07:00:00|2019|2013|2019|2013|2020.3|2014.3|2016.3|2010.3|221
1753776000000|2025-07-29 08:00:00|2018.8|2012.8|2015.4|2009.4|2018.8|2012.8|2010.4|2004.4|285
1753779600000|2025-07-29 09:00:00|2015.6|2009.6|2017.9|2011.9|2018.6|2012.6|2014|2008|194
1753783200000|2025-07-29 10:00:00|2018|2012|2019.3|2013.3|2020.8|2014.8|2015.5|2009.5|114
1753786800000|2025-07-29 11:00:00|2019.5|2013.5|2015.5|2009.5|2019.8|2013.8|2014.8|2008.8|137
1753790400000|2025-07-29 12:00:00|2015.8|2009.8|2014|2008|2017.1|2011.1|2013.8|2007.8|150
1753794000000|2025-07-29 13:00:00|2014.1|2008.1|2013|2007|2019.5|2013.5|2011.3|2005.3|312
1753797600000|2025-07-29 14:00:00|2012.8|2006.8|2012.5|2006.5|2014|2008|2010.3|2004.3|201
1753801200000|2025-07-29 15:00:00|2012.8|2006.8|2019.3|2013.3|2021.1|2015.1|2012.6|2006.6|312
1753804800000|2025-07-29 16:00:00|2018.9|2012.9|2021.4|2015.4|2021.6|2015.6|2018.9|2012.9|118
1753808400000|2025-07-29 17:00:00|2021.1|2015.1|2028.8|2010|2028.8|2015.9|2020.6|2009.3|91
1753833600000|2025-07-30 00:00:00|2022.4|2016.4|2019.4|2013.4|2023.1|2017.1|2018.6|2012.6|41
1753837200000|2025-07-30 01:00:00|2019.1|2013.1|2022.5|2016.5|2023.1|2017.1|2015.4|2009.4|241
1753840800000|2025-07-30 02:00:00|2022.3|2016.3|2020.9|2014.9|2024.1|2018.1|2019.6|2013.6|167
1753844400000|2025-07-30 03:00:00|2021.1|2015.1|2017.6|2011.6|2021.4|2015.4|2014.4|2008.4|90
1753848000000|2025-07-30 04:00:00|2017.4|2011.4|2017.3|2011.3|2017.6|2011.6|2016.6|2010.6|32
1753851600000|2025-07-30 05:00:00|2017.8|2011.8|2014.9|2008.9|2018.6|2012.6|2013.3|2007.3|146
1753855200000|2025-07-30 06:00:00|2015.1|2009.1|2018.6|2012.6|2019.1|2013.1|2014.3|2008.3|197
1753858800000|2025-07-30 07:00:00|2019|2013|2014.5|2008.5|2019|2013|2013.9|2007.9|268
1753862400000|2025-07-30 08:00:00|2014.4|2008.4|2011|2005|2014.4|2008.4|2005.3|1999.3|250
1753866000000|2025-07-30 09:00:00|2011.3|2005.3|2010.5|2004.5|2013.6|2007.6|2009.5|2003.5|107
1753869600000|2025-07-30 10:00:00|2010.6|2004.6|2009.3|2003.3|2011.9|2005.9|2009|2003|86
1753873200000|2025-07-30 11:00:00|2010|2004|2011.3|2005.3|2011.6|2005.6|2009.1|2003.1|117
1753876800000|2025-07-30 12:00:00|2011.1|2005.1|2010|2004|2012.1|2006.1|2009.4|2003.4|177
1753880400000|2025-07-30 13:00:00|2009.9|2003.9|2000.1|1994.1|2011.6|2005.6|1998.8|1992.8|389
1753884000000|2025-07-30 14:00:00|2000.3|1994.3|2000.3|1994.3|2001.3|1995.3|1997.5|1991.5|240
1753887600000|2025-07-30 15:00:00|2000.4|1994.4|1995.4|1989.4|2000.5|1994.5|1994|1988|352
1753891200000|2025-07-30 16:00:00|1995.5|1989.5|1994.9|1988.9|1997.3|1991.3|1994.6|1988.6|281
1753894800000|2025-07-30 17:00:00|1995|1989|2000.5|1981.8|2000.8|1992.1|1994.4|1981.3|71
1753920000000|2025-07-31 00:00:00|1993.1|1987.1|1995.6|1989.6|1997.8|1991.8|1992.6|1986.6|271
1753923600000|2025-07-31 01:00:00|1995.9|1989.9|1987.4|1981.4|1996.5|1990.5|1986.9|1980.9|239
1753927200000|2025-07-31 02:00:00|1987.6|1981.6|1986.6|1980.6|1988.3|1982.3|1984.4|1978.4|210
1753930800000|2025-07-31 03:00:00|1986.9|1980.9|1985.9|1979.9|1987.1|1981.1|1985.5|1979.5|80
1753934400000|2025-07-31 04:00:00|1985.8|1979.8|1985.4|1979.4|1987.4|1981.4|1985.1|1979.1|109
1753938000000|2025-07-31 05:00:00|1985.5|1979.5|1980.1|1974.1|1986.4|1980.4|1979.4|1973.4|229
1753941600000|2025-07-31 06:00:00|1979.9|1973.9|1980.5|1974.5|1983.1|1977.1|1978.4|1972.4|268
1753945200000|2025-07-31 07:00:00|1980.3|1974.3|1976.6|1970.6|1980.5|1974.5|1975.4|1969.4|364
1753948800000|2025-07-31 08:00:00|1976.8|1970.8|1981.4|1975.4|1983.4|1977.4|1976.8|1970.8|525
1753952400000|2025-07-31 09:00:00|1981.3|1975.3|1980.4|1974.4|1982.8|1976.8|1978.4|1972.4|229
1753956000000|2025-07-31 10:00:00|1980.6|1974.6|1976.1|1970.1|1980.6|1974.6|1975.6|1969.6|193
1753959600000|2025-07-31 11:00:00|1975.9|1969.9|1976.6|1970.6|1982.6|1976.6|1974.9|1968.9|274
1753963200000|2025-07-31 12:00:00|1976.4|1970.4|1976.1|1970.1|1977.3|1971.3|1973.1|1967.1|278
1753966800000|2025-07-31 13:00:00|1975.9|1969.9|1967.4|1961.4|1975.9|1969.9|1967.4|1961.4|367
1753970400000|2025-07-31 14:00:00|1967.6|1961.6|1973.6|1967.6|1975.9|1969.9|1966.1|1960.1|491
1753974000000|2025-07-31 15:00:00|1973.4|1967.4|1972.6|1966.6|1983.6|1977.6|1971.9|1965.9|631
1753977600000|2025-07-31 16:00:00|1973.1|1967.1|1973.8|1967.8|1976.1|1970.1|1971.9|1965.9|230
1753981200000|2025-07-31 17:00:00|1974|1968|1979.8|1961|1979.8|1968.9|1972.3|1960.3|142
1754006400000|2025-08-01 00:00:00|1973|1967|1969.5|1963.5|1974.6|1968.6|1969.3|1963.3|85
1754010000000|2025-08-01 01:00:00|1969.3|1963.3|1966.3|1960.3|1970.3|1964.3|1965.8|1959.8|179
1754013600000|2025-08-01 02:00:00|1966.5|1960.5|1968|1962|1968.6|1962.6|1966.5|1960.5|119
1754017200000|2025-08-01 03:00:00|1968.3|1962.3|1966.8|1960.8|1970.3|1964.3|1966.8|1960.8|94
1754020800000|2025-08-01 04:00:00|1967|1961|1966|1960|1967.1|1961.1|1966|1960|52
1754024400000|2025-08-01 05:00:00|1965.9|1959.9|1970|1964|1971.6|1965.6|1965.9|1959.9|122
1754028000000|2025-08-01 06:00:00|1969.8|1963.8|1970.4|1964.4|1971.4|1965.4|1965.4|1959.4|328
1754031600000|2025-08-01 07:00:00|1970.1|1964.1|1965.4|1959.4|1970.9|1964.9|1964.4|1958.4|345
1754035200000|2025-08-01 08:00:00|1965.6|1959.6|1965.4|1959.4|1969.1|1963.1|1963.9|1957.9|183
1754038800000|2025-08-01 09:00:00|1965.6|1959.6|1967.6|1961.6|1968.6|1962.6|1965.1|1959.1|184
1754042400000|2025-08-01 10:00:00|1968.1|1962.1|1967.4|1961.4|1971.6|1965.6|1967.4|1961.4|161
1754046000000|2025-08-01 11:00:00|1967.6|1961.6|1965.9|1959.9|1971.9|1965.9|1964.9|1958.9|210
1754049600000|2025-08-01 12:00:00|1965.6|1959.6|1969.8|1963.8|1971.5|1965.5|1965.1|1959.1|497
1754053200000|2025-08-01 13:00:00|1969.5|1963.5|1973.6|1967.6|1981.5|1975.5|1969.5|1963.5|1020
1754056800000|2025-08-01 14:00:00|1973.9|1967.9|1976.1|1970.1|1976.9|1970.9|1970.9|1964.9|555
1754060400000|2025-08-01 15:00:00|1976.4|1970.4|1976.3|1970.3|1984.1|1978.1|1968.6|1962.6|452
1754064000000|2025-08-01 16:00:00|1975.5|1969.5|1976|1970|1978.6|1972.6|1974.9|1968.9|185
1754067600000|2025-08-01 17:00:00|1976.6|1970.6|1982.8|1964|1982.8|1971.8|1975|1963.5|102
1754265600000|2025-08-04 00:00:00|1978.1|1972.1|1975.5|1969.5|1978.8|1972.8|1975.5|1969.5|48
1754269200000|2025-08-04 01:00:00|1975.3|1969.3|1979|1973|1979.9|1973.9|1971.4|1965.4|435
1754272800000|2025-08-04 02:00:00|1979.3|1973.3|1978.1|1972.1|1979.5|1973.5|1977.5|1971.5|181
1754276400000|2025-08-04 03:00:00|1978|1972|1978|1972|1979.3|1973.3|1976.3|1970.3|105
1754280000000|2025-08-04 04:00:00|1978.3|1972.3|1977.3|1971.3|1979.3|1973.3|1977.3|1971.3|28
1754283600000|2025-08-04 05:00:00|1977.5|1971.5|1976|1970|1978.3|1972.3|1975.9|1969.9|66
1754287200000|2025-08-04 06:00:00|1975.9|1969.9|1977|1971|1979.5|1973.5|1975.3|1969.3|302
1754290800000|2025-08-04 07:00:00|1976.8|1970.8|1977.4|1971.4|1979.6|1973.6|1971.6|1965.6|386
1754294400000|2025-08-04 08:00:00|1977.6|1971.6|1979.1|1973.1|1980.8|1974.8|1976.9|1970.9|251
1754298000000|2025-08-04 09:00:00|1978.9|1972.9|1975.9|1969.9|1979.1|1973.1|1975.4|1969.4|127
1754301600000|2025-08-04 10:00:00|1975.6|1969.6|1976.4|1970.4|1976.6|1970.6|1973.9|1967.9|111
1754305200000|2025-08-04 11:00:00|1976.6|1970.6|1976.9|1970.9|1977.6|1971.6|1974.6|1968.6|126
1754308800000|2025-08-04 12:00:00|1976.6|1970.6|1970.8|1964.8|1977.4|1971.4|1970.1|1964.1|234
1754312400000|2025-08-04 13:00:00|1970.5|1964.5|1970.6|1964.6|1975|1969|1968.9|1962.9|473
1754316000000|2025-08-04 14:00:00|1970.4|1964.4|1965.9|1959.9|1970.6|1964.6|1965.4|1959.4|210
1754319600000|2025-08-04 15:00:00|1966.1|1960.1|1959.6|1953.6|1967.9|1961.9|1959.3|1953.3|321
1754323200000|2025-08-04 16:00:00|1959.9|1953.9|1961.8|1955.8|1963.9|1957.9|1959.9|1953.9|236
1754326800000|2025-08-04 17:00:00|1961.9|1955.9|1971.5|1952.8|1971.5|1959|1960.5|1952.8|97
1754352000000|2025-08-05 00:00:00|1965.5|1959.5|1965.3|1959.3|1969|1963|1965.3|1959.3|58
1754355600000|2025-08-05 01:00:00|1965|1959|1962.5|1956.5|1965.9|1959.9|1960.3|1954.3|325
1754359200000|2025-08-05 02:00:00|1962.3|1956.3|1964.1|1958.1|1964.6|1958.6|1961.9|1955.9|139
1754362800000|2025-08-05 03:00:00|1963.9|1957.9|1965.1|1959.1|1966.3|1960.3|1963.4|1957.4|133
1754366400000|2025-08-05 04:00:00|1965.9|1959.9|1967.5|1961.5|1967.6|1961.6|1965.6|1959.6|37
1754370000000|2025-08-05 05:00:00|1967.3|1961.3|1970|1964|1971.3|1965.3|1965.9|1959.9|306
1754373600000|2025-08-05 06:00:00|1969.8|1963.8|1971.5|1965.5|1973|1967|1968.6|1962.6|372
1754377200000|2025-08-05 07:00:00|1971.6|1965.6|1972.1|1966.1|1979.5|1973.5|1970.5|1964.5|484
1754380800000|2025-08-05 08:00:00|1971.9|1965.9|1971.4|1965.4|1975.9|1969.9|1969.6|1963.6|315
1754384400000|2025-08-05 09:00:00|1971.1|1965.1|1969.6|1963.6|1972.6|1966.6|1969.6|1963.6|119
1754388000000|2025-08-05 10:00:00|1969.4|1963.4|1969.1|1963.1|1971.1|1965.1|1967.1|1961.1|156
1754391600000|2025-08-05 11:00:00|1968.9|1962.9|1967.6|1961.6|1970.4|1964.4|1966.9|1960.9|104
1754395200000|2025-08-05 12:00:00|1967.4|1961.4|1967.6|1961.6|1968.4|1962.4|1966.4|1960.4|87
1754398800000|2025-08-05 13:00:00|1967.4|1961.4|1964.6|1958.6|1967.6|1961.6|1964.4|1958.4|219
1754402400000|2025-08-05 14:00:00|1964.4|1958.4|1963.9|1957.9|1966.1|1960.1|1963.4|1957.4|161
1754406000000|2025-08-05 15:00:00|1963.6|1957.6|1978|1972|1981.5|1975.5|1963.6|1957.6|518
1754409600000|2025-08-05 16:00:00|1977.9|1971.9|1978.9|1972.9|1982.6|1976.6|1977.4|1971.4|226
1754413200000|2025-08-05 17:00:00|1979|1973|1983.8|1965|1983.8|1973.1|1975.5|1962.8|106
1754438400000|2025-08-06 00:00:00|1978.4|1972.4|1979.3|1973.3|1980.3|1974.3|1978.4|1972.4|33
1754442000000|2025-08-06 01:00:00|1979|1973|1987.4|1981.4|1989.3|1983.3|1978.8|1972.8|264
1754445600000|2025-08-06 02:00:00|1987.6|1981.6|1986.3|1980.3|1988|1982|1985.9|1979.9|129
1754449200000|2025-08-06 03:00:00|1986.4|1980.4|1986.5|1980.5|1987.5|1981.5|1984.9|1978.9|62
1754452800000|2025-08-06 04:00:00|1986.3|1980.3|1987.6|1981.6|1987.8|1981.8|1986|1980|34
1754456400000|2025-08-06 05:00:00|1987.8|1981.8|1988.1|1982.1|1989|1983|1986|1980|244
1754460000000|2025-08-06 06:00:00|1988.5|1982.5|1989.6|1983.6|1989.8|1983.8|1987.4|1981.4|126
1754463600000|2025-08-06 07:00:00|1990|1984|2000.1|1994.1|2001.9|1995.9|1990|1984|578
1754467200000|2025-08-06 08:00:00|1999.9|1993.9|1999.4|1993.4|2005.1|1999.1|1998.9|1992.9|264
1754470800000|2025-08-06 09:00:00|1999.1|1993.1|1995.6|1989.6|1999.1|1993.1|1995.6|1989.6|169
1754474400000|2025-08-06 10:00:00|1996.1|1990.1|1995.9|1989.9|1997.9|1991.9|1993.4|1987.4|271
1754478000000|2025-08-06 11:00:00|1996.1|1990.1|1996.6|1990.6|1997.1|1991.1|1992.1|1986.1|210
1754481600000|2025-08-06 12:00:00|1996.4|1990.4|1999.9|1993.9|2001.1|1995.1|1995.9|1989.9|124
1754485200000|2025-08-06 13:00:00|1999.6|1993.6|1997.4|1991.4|2001.6|1995.6|1996.6|1990.6|365
1754488800000|2025-08-06 14:00:00|1997.6|1991.6|1995.9|1989.9|1997.6|1991.6|1993.1|1987.1|175
1754492400000|2025-08-06 15:00:00|1995.6|1989.6|1998.5|1992.5|1999.8|1993.8|1991.6|1985.6|333
1754496000000|2025-08-06 16:00:00|1998.6|1992.6|2000.3|1994.3|2002.1|1996.1|1995.6|1989.6|150
1754499600000|2025-08-06 17:00:00|2000|1994|2006.3|1987.5|2006.3|1994.9|1998.9|1987.3|106
1754524800000|2025-08-07 00:00:00|1999.9|1993.9|2001|1995|2001.4|1995.4|1999.9|1993.9|35
1754528400000|2025-08-07 01:00:00|2000.8|1994.8|2004.5|1998.5|2005.8|1999.8|2000.5|1994.5|230
1754532000000|2025-08-07 02:00:00|2004.8|1998.8|2005.3|1999.3|2005.5|1999.5|2001.1|1995.1|211
1754535600000|2025-08-07 03:00:00|2005.1|1999.1|2004.8|1998.8|2005.3|1999.3|2003.4|1997.4|69
1754539200000|2025-08-07 04:00:00|2005|1999|2004.4|1998.4|2005|1999|2003.6|1997.6|25
1754542800000|2025-08-07 05:00:00|2004.8|1998.8|2001.8|1995.8|2005.8|1999.8|2000.8|1994.8|104
1754546400000|2025-08-07 06:00:00|2001.9|1995.9|2007.8|2001.8|2008.3|2002.3|2001.9|1995.9|259
1754550000000|2025-08-07 07:00:00|2008|2002|2007.6|2001.6|2012.4|2006.4|2007|2001|267
1754553600000|2025-08-07 08:00:00|2007.9|2001.9|2010.9|2004.9|2013.6|2007.6|2007.9|2001.9|223
1754557200000|2025-08-07 09:00:00|2010.6|2004.6|2010.9|2004.9|2012.4|2006.4|2009.9|2003.9|74
1754560800000|2025-08-07 10:00:00|2011.1|2005.1|2011.4|2005.4|2012.1|2006.1|2009.4|2003.4|112
1754564400000|2025-08-07 11:00:00|2011.1|2005.1|2011.9|2005.9|2012.1|2006.1|2008.6|2002.6|129
1754568000000|2025-08-07 12:00:00|2012.1|2006.1|2007.6|2001.6|2012.1|2006.1|2005.1|1999.1|207
1754571600000|2025-08-07 13:00:00|2007.4|2001.4|2006.9|2000.9|2009.9|2003.9|2002.9|1996.9|416
1754575200000|2025-08-07 14:00:00|2006.6|2000.6|2006.1|2000.1|2008.1|2002.1|2003.4|1997.4|254
1754578800000|2025-08-07 15:00:00|2006.4|2000.4|2012.5|2006.5|2013.8|2007.8|2004.6|1998.6|441
1754582400000|2025-08-07 16:00:00|2012.3|2006.3|2010|2004|2012.3|2006.3|2006.1|2000.1|226
1754586000000|2025-08-07 17:00:00|2010.5|2004.5|2017.3|1998.5|2018.5|2006.6|2009.9|1996|115
1754611200000|2025-08-08 00:00:00|2009.9|2003.9|2011.8|2005.8|2011.8|2005.8|2008.5|2002.5|20
1754614800000|2025-08-08 01:00:00|2011.5|2005.5|2009.8|2003.8|2011.5|2005.5|2009|2003|173
1754618400000|2025-08-08 02:00:00|2010|2004|2009|2003|2010.8|2004.8|2006.9|2000.9|200
1754622000000|2025-08-08 03:00:00|2008.8|2002.8|2006|2000|2009|2003|2004.9|1998.9|77
1754625600000|2025-08-08 04:00:00|2005.8|1999.8|2005.5|1999.5|2006|2000|2005.5|1999.5|14
1754629200000|2025-08-08 05:00:00|2005.3|1999.3|2002.3|1996.3|2005.3|1999.3|2000.6|1994.6|98
1754632800000|2025-08-08 06:00:00|2002.4|1996.4|2001.1|1995.1|2005.5|1999.5|2000.8|1994.8|153
1754636400000|2025-08-08 07:00:00|2001.3|1995.3|2006.6|2000.6|2007.6|2001.6|2000.1|1994.1|280
1754640000000|2025-08-08 08:00:00|2006.9|2000.9|2001.9|1995.9|2007|2001|2001.1|1995.1|203
1754643600000|2025-08-08 09:00:00|2002.1|1996.1|2002.1|1996.1|2006.1|2000.1|2001.9|1995.9|123
1754647200000|2025-08-08 10:00:00|2002.4|1996.4|2001.4|1995.4|2003.1|1997.1|1997|1991|144
1754650800000|2025-08-08 11:00:00|2001.6|1995.6|1999.4|1993.4|2003.6|1997.6|1999.4|1993.4|116
1754654400000|2025-08-08 12:00:00|1999.6|1993.6|2001.1|1995.1|2002.6|1996.6|1997.6|1991.6|194
1754658000000|2025-08-08 13:00:00|2001.3|1995.3|2012.4|2006.4|2012.9|2006.9|1998.9|1992.9|339
1754661600000|2025-08-08 14:00:00|2012.1|2006.1|2016.9|2010.9|2017.4|2011.4|2010.1|2004.1|304
1754665200000|2025-08-08 15:00:00|2017.1|2011.1|2009.3|2003.3|2017.6|2011.6|2004|1998|416
1754668800000|2025-08-08 16:00:00|2008.3|2002.3|2007.5|2001.5|2012.8|2006.8|2004.6|1998.6|191
1754672400000|2025-08-08 17:00:00|2007.4|2001.4|2012.5|1993.8|2012.5|2001.8|2004.9|1993|44
1754870400000|2025-08-11 00:00:00|2005.4|1999.4|2007.3|2001.3|2007.5|2001.5|2003.9|1997.9|40
1754874000000|2025-08-11 01:00:00|2006|2000|2013.8|2007.8|2013.8|2007.8|2003.8|1997.8|289
1754877600000|2025-08-11 02:00:00|2013.4|2007.4|2015.8|2009.8|2016.5|2010.5|2011.9|2005.9|145
1754881200000|2025-08-11 03:00:00|2015.5|2009.5|2015|2009|2016|2010|2014.6|2008.6|23
1754884800000|2025-08-11 04:00:00|2014|2008|2015.8|2009.8|2016.1|2010.1|2014|2008|12
1754888400000|2025-08-11 05:00:00|2015.9|2009.9|2015.8|2009.8|2017|2011|2015.4|2009.4|75
1754892000000|2025-08-11 06:00:00|2016|2010|2012.6|2006.6|2016.1|2010.1|2009.6|2003.6|147
1754895600000|2025-08-11 07:00:00|2012.5|2006.5|2001.1|1995.1|2013.3|2007.3|1999.1|1993.1|512
1754899200000|2025-08-11 08:00:00|2001.4|1995.4|2004.6|1998.6|2004.9|1998.9|1997.8|1991.8|236
1754902800000|2025-08-11 09:00:00|2004.9|1998.9|2002.4|1996.4|2007.6|2001.6|2002.1|1996.1|205
1754906400000|2025-08-11 10:00:00|2002.6|1996.6|2002.6|1996.6|2005.1|1999.1|2002.1|1996.1|138
1754910000000|2025-08-11 11:00:00|2002.9|1996.9|1999.1|1993.1|2002.9|1996.9|1998.6|1992.6|112
1754913600000|2025-08-11 12:00:00|1999.4|1993.4|2002.1|1996.1|2002.1|1996.1|1999.1|1993.1|96
1754917200000|2025-08-11 13:00:00|2001.9|1995.9|2002.9|1996.9|2006.4|2000.4|2000.9|1994.9|336
1754920800000|2025-08-11 14:00:00|2003.1|1997.1|2005.6|1999.6|2007.9|2001.9|2002.1|1996.1|120
1754924400000|2025-08-11 15:00:00|2005.4|1999.4|2001.1|1995.1|2006.4|2000.4|1999.9|1993.9|282
1754928000000|2025-08-11 16:00:00|2000.9|1994.9|2001.8|1995.8|2003.4|1997.4|1998.4|1992.4|129
1754931600000|2025-08-11 17:00:00|2001.9|1995.9|2008.5|1989.8|2008.8|1996.4|2001.5|1989.8|41
1754956800000|2025-08-12 00:00:00|2000.1|1994.1|2000.6|1994.6|2001.6|1995.6|1999.9|1993.9|62
1754960400000|2025-08-12 01:00:00|2001|1995|2005.1|1999.1|2006.1|2000.1|1999.3|1993.3|266
1754964000000|2025-08-12 02:00:00|2005.8|1999.8|2006.6|2000.6|2007.3|2001.3|2005.3|1999.3|131
1754967600000|2025-08-12 03:00:00|2006.8|2000.8|2006.4|2000.4|2007.8|2001.8|2005.9|1999.9|84
1754971200000|2025-08-12 04:00:00|2006.3|2000.3|2006.8|2000.8|2006.9|2000.9|2006|2000|54
1754974800000|2025-08-12 05:00:00|2006.5|2000.5|2008.5|2002.5|2010.1|2004.1|2006|2000|148
1754978400000|2025-08-12 06:00:00|2008.8|2002.8|2007.3|2001.3|2009.4|2003.4|2006.5|2000.5|102
1754982000000|2025-08-12 07:00:00|2007.5|2001.5|2006.9|2000.9|2010.4|2004.4|2003.4|1997.4|314
1754985600000|2025-08-12 08:00:00|2007.1|2001.1|2007.4|2001.4|2007.6|2001.6|2005.4|1999.4|173
1754989200000|2025-08-12 09:00:00|2007.6|2001.6|2008.4|2002.4|2010.4|2004.4|2005.4|1999.4|148
1754992800000|2025-08-12 10:00:00|2008.6|2002.6|2007.4|2001.4|2009.6|2003.6|2005.9|1999.9|130
1754996400000|2025-08-12 11:00:00|2007.6|2001.6|2012.1|2006.1|2012.1|2006.1|2005.6|1999.6|147
1755000000000|2025-08-12 12:00:00|2011.9|2005.9|2016.6|2010.6|2016.9|2010.9|2009.8|2003.8|281
1755003600000|2025-08-12 13:00:00|2016.4|2010.4|2017.6|2011.6|2020.1|2014.1|2015.4|2009.4|325
1755007200000|2025-08-12 14:00:00|2018.4|2012.4|2020.4|2014.4|2020.9|2014.9|2016.9|2010.9|227
1755010800000|2025-08-12 15:00:00|2020.6|2014.6|2018.6|2012.6|2021.6|2015.6|2015.9|2009.9|274
1755014400000|2025-08-12 16:00:00|2018.9|2012.9|2016.9|2010.9|2020.4|2014.4|2015.1|2009.1|197
1755018000000|2025-08-12 17:00:00|2017.1|2011.1|2024.3|2005.5|2024.3|2011.8|2016.4|2004.8|69
1755043200000|2025-08-13 00:00:00|2016.4|2010.4|2017.5|2011.5|2017.8|2011.8|2016.1|2010.1|53
1755046800000|2025-08-13 01:00:00|2018|2012|2017.1|2011.1|2019.6|2013.6|2014.6|2008.6|226
1755050400000|2025-08-13 02:00:00|2017.3|2011.3|2016.9|2010.9|2017.9|2011.9|2014.1|2008.1|187
1755054000000|2025-08-13 03:00:00|2016.6|2010.6|2019.1|2013.1|2019.3|2013.3|2016.3|2010.3|71
1755057600000|2025-08-13 04:00:00|2019.3|2013.3|2019.8|2013.8|2019.9|2013.9|2018.8|2012.8|85
1755061200000|2025-08-13 05:00:00|2019.5|2013.5|2018.5|2012.5|2021.3|2015.3|2016.8|2010.8|139
1755064800000|2025-08-13 06:00:00|2018.8|2012.8|2019.8|2013.8|2021.5|2015.5|2018.8|2012.8|123
1755068400000|2025-08-13 07:00:00|2019.5|2013.5|2016.6|2010.6|2020.9|2014.9|2014.9|2008.9|191
1755072000000|2025-08-13 08:00:00|2016.1|2010.1|2008.6|2002.6|2016.1|2010.1|2006.6|2000.6|266
1755075600000|2025-08-13 09:00:00|2008.9|2002.9|2011.4|2005.4|2014.6|2008.6|2008.9|2002.9|147
1755079200000|2025-08-13 10:00:00|2011.6|2005.6|2010.6|2004.6|2012.1|2006.1|2009.9|2003.9|68
1755082800000|2025-08-13 11:00:00|2010.4|2004.4|2009.9|2003.9|2011.6|2005.6|2009.4|2003.4|95
1755086400000|2025-08-13 12:00:00|2010.1|2004.1|2006.6|2000.6|2010.4|2004.4|2006.1|2000.1|141
1755090000000|2025-08-13 13:00:00|2006.4|2000.4|2000.6|1994.6|2007.4|2001.4|2000.1|1994.1|381
1755093600000|2025-08-13 14:00:00|2000.4|1994.4|1999.6|1993.6|2002.6|1996.6|1999.6|1993.6|138
1755097200000|2025-08-13 15:00:00|1999.4|1993.4|1990.8|1984.8|1999.9|1993.9|1989.4|1983.4|323
1755100800000|2025-08-13 16:00:00|1990.9|1984.9|1992.5|1986.5|1992.5|1986.5|1986.1|1980.1|331
1755104400000|2025-08-13 17:00:00|1992.6|1986.6|1997.8|1979|1997.8|1988.1|1991.3|1979|83
1755129600000|2025-08-14 00:00:00|1993.5|1987.5|1993.3|1987.3|1993.5|1987.5|1992.9|1986.9|20
1755133200000|2025-08-14 01:00:00|1993|1987|1993.9|1987.9|1995.1|1989.1|1989.9|1983.9|344
1755136800000|2025-08-14 02:00:00|1993.6|1987.6|1990.6|1984.6|1996|1990|1989.9|1983.9|445
1755140400000|2025-08-14 03:00:00|1990.5|1984.5|1987.9|1981.9|1991.5|1985.5|1985.4|1979.4|100
1755144000000|2025-08-14 04:00:00|1988|1982|1987.3|1981.3|1988|1982|1986.3|1980.3|58
1755147600000|2025-08-14 05:00:00|1987.1|1981.1|1985.8|1979.8|1988.6|1982.6|1983.4|1977.4|211
1755151200000|2025-08-14 06:00:00|1986|1980|1986.5|1980.5|1988.8|1982.8|1985.9|1979.9|232
1755154800000|2025-08-14 07:00:00|1986.3|1980.3|1985.5|1979.5|1987.4|1981.4|1983.1|1977.1|284
1755158400000|2025-08-14 08:00:00|1986.3|1980.3|1985.4|1979.4|1986.6|1980.6|1983.4|1977.4|172
1755162000000|2025-08-14 09:00:00|1985.6|1979.6|1989.6|1983.6|1991.4|1985.4|1985.6|1979.6|100
1755165600000|2025-08-14 10:00:00|1989.9|1983.9|1989.6|1983.6|1990.4|1984.4|1989.1|1983.1|53
1755169200000|2025-08-14 11:00:00|1989.9|1983.9|1989.1|1983.1|1992.1|1986.1|1987.8|1981.8|102
1755172800000|2025-08-14 12:00:00|1989.4|1983.4|1991.9|1985.9|1992.1|1986.1|1986.4|1980.4|228
1755176400000|2025-08-14 13:00:00|1992.1|1986.1|1993.9|1987.9|1999.6|1993.6|1990.9|1984.9|415
1755180000000|2025-08-14 14:00:00|1994.1|1988.1|1995.4|1989.4|1998.6|1992.6|1993.4|1987.4|184
1755183600000|2025-08-14 15:00:00|1995.6|1989.6|1992.9|1986.9|1999.6|1993.6|1990.3|1984.3|402
1755187200000|2025-08-14 16:00:00|1993.6|1987.6|1992|1986|1994.9|1988.9|1991.1|1985.1|149
1755190800000|2025-08-14 17:00:00|1992.1|1986.1|2000.8|1982|2000.8|1988.4|1991.8|1981.3|85
1755216000000|2025-08-15 00:00:00|1995.9|1989.9|1994.8|1988.8|1996|1990|1994.8|1988.8|30
1755219600000|2025-08-15 01:00:00|1994.5|1988.5|1988.8|1982.8|1995.8|1989.8|1988.1|1982.1|217
1755223200000|2025-08-15 02:00:00|1988.5|1982.5|1989|1983|1989.1|1983.1|1984.8|1978.8|178
1755226800000|2025-08-15 03:00:00|1988.8|1982.8|1990.4|1984.4|1990.5|1984.5|1988.3|1982.3|74
1755230400000|2025-08-15 04:00:00|1990.5|1984.5|1988.8|1982.8|1992|1986|1988.8|1982.8|35
1755234000000|2025-08-15 05:00:00|1988.6|1982.6|1991.8|1985.8|1993.3|1987.3|1987.5|1981.5|120
1755237600000|2025-08-15 06:00:00|1992|1986|1990|1984|1992|1986|1988.8|1982.8|133
1755241200000|2025-08-15 07:00:00|1989.8|1983.8|1991.6|1985.6|1992.4|1986.4|1987.1|1981.1|242
1755244800000|2025-08-15 08:00:00|1991.9|1985.9|2000|1994|2000.3|1994.3|1991.5|1985.5|247
1755248400000|2025-08-15 09:00:00|2000.3|1994.3|1995.6|1989.6|2000.3|1994.3|1992.9|1986.9|244
1755252000000|2025-08-15 10:00:00|1995.9|1989.9|1993.4|1987.4|1996.1|1990.1|1991.6|1985.6|110
1755255600000|2025-08-15 11:00:00|1993.1|1987.1|1989.4|1983.4|1993.1|1987.1|1988.4|1982.4|153
1755259200000|2025-08-15 12:00:00|1989.6|1983.6|1987.4|1981.4|1989.9|1983.9|1985.6|1979.6|148
1755262800000|2025-08-15 13:00:00|1987.1|1981.1|1984.9|1978.9|1990.4|1984.4|1983.9|1977.9|221
1755266400000|2025-08-15 14:00:00|1985.1|1979.1|1986.9|1980.9|1987.6|1981.6|1983.9|1977.9|180
1755270000000|2025-08-15 15:00:00|1988.1|1982.1|1984|1978|1990.9|1984.9|1983.9|1977.9|338
1755273600000|2025-08-15 16:00:00|1984.5|1978.5|1984.5|1978.5|1985.8|1979.8|1983.9|1977.9|100
1755277200000|2025-08-15 17:00:00|1984.8|1978.8|1991.8|1973|1991.8|1979.6|1983.9|1972.3|132
1755475200000|2025-08-18 00:00:00|1984.6|1978.6|1986.8|1980.8|1987.6|1981.6|1984.6|1978.6|35
1755478800000|2025-08-18 01:00:00|1986.5|1980.5|1983|1977|1986.5|1980.5|1982.4|1976.4|238
1755482400000|2025-08-18 02:00:00|1982.8|1976.8|1981.6|1975.6|1983.8|1977.8|1981.1|1975.1|190
1755486000000|2025-08-18 03:00:00|1981.9|1975.9|1983.9|1977.9|1985.4|1979.4|1981.6|1975.6|126
1755489600000|2025-08-18 04:00:00|1984|1978|1984|1978|1984.1|1978.1|1983.6|1977.6|25
1755493200000|2025-08-18 05:00:00|1984.1|1978.1|1980.5|1974.5|1984.5|1978.5|1980.4|1974.4|111
1755496800000|2025-08-18 06:00:00|1980.8|1974.8|1979.1|1973.1|1981.5|1975.5|1979.1|1973.1|154
1755500400000|2025-08-18 07:00:00|1978.9|1972.9|1974.4|1968.4|1978.9|1972.9|1973.4|1967.4|181
1755504000000|2025-08-18 08:00:00|1974.8|1968.8|1973.6|1967.6|1976.5|1970.5|1971|1965|212
1755507600000|2025-08-18 09:00:00|1973.4|1967.4|1974.4|1968.4|1978.3|1972.3|1971.9|1965.9|261
1755511200000|2025-08-18 10:00:00|1974.6|1968.6|1972.4|1966.4|1975.9|1969.9|1972.1|1966.1|130
1755514800000|2025-08-18 11:00:00|1972.1|1966.1|1975.9|1969.9|1978.9|1972.9|1972.1|1966.1|211
1755518400000|2025-08-18 12:00:00|1975.6|1969.6|1978.6|1972.6|1979.4|1973.4|1973.6|1967.6|207
1755522000000|2025-08-18 13:00:00|1978.9|1972.9|1979.6|1973.6|1983.6|1977.6|1976.9|1970.9|287
1755525600000|2025-08-18 14:00:00|1979.4|1973.4|1981.9|1975.9|1988.6|1982.6|1978.6|1972.6|237
1755529200000|2025-08-18 15:00:00|1981.6|1975.6|1974.4|1968.4|1982.6|1976.6|1973.4|1967.4|362
1755532800000|2025-08-18 16:00:00|1974.8|1968.8|1979.4|1973.4|1980.9|1974.9|1974.6|1968.6|98
1755536400000|2025-08-18 17:00:00|1979.3|1973.3|1989|1970.3|1989|1976.3|1979.3|1969.5|89
1755561600000|2025-08-19 00:00:00|1978.4|1972.4|1978|1972|1978.5|1972.5|1976.8|1970.8|40
1755565200000|2025-08-19 01:00:00|1978.3|1972.3|1979.5|1973.5|1979.5|1973.5|1976.5|1970.5|167
1755568800000|2025-08-19 02:00:00|1978.3|1972.3|1981.3|1975.3|1982.1|1976.1|1977.9|1971.9|210
1755572400000|2025-08-19 03:00:00|1981.5|1975.5|1983.3|1977.3|1984.6|1978.6|1981.3|1975.3|198
1755576000000|2025-08-19 04:00:00|1982.4|1976.4|1985|1979|1985.1|1979.1|1982.4|1976.4|14
1755579600000|2025-08-19 05:00:00|1984.8|1978.8|1984.6|1978.6|1986.9|1980.9|1983.9|1977.9|191
1755583200000|2025-08-19 06:00:00|1984.8|1978.8|1986.5|1980.5|1989.8|1983.8|1984.5|1978.5|214
1755586800000|2025-08-19 07:00:00|1986.6|1980.6|1984.6|1978.6|1991.4|1985.4|1983.9|1977.9|255
1755590400000|2025-08-19 08:00:00|1980.4|1974.4|1976.6|1970.6|1983|1977|1973.6|1967.6|323
1755594000000|2025-08-19 09:00:00|1976.4|1970.4|1976.4|1970.4|1977.4|1971.4|1975.6|1969.6|132
1755597600000|2025-08-19 10:00:00|1976.1|1970.1|1976.6|1970.6|1977.6|1971.6|1975.4|1969.4|114
1755601200000|2025-08-19 11:00:00|1976.9|1970.9|1977.4|1971.4|1978.4|1972.4|1976.1|1970.1|92
1755604800000|2025-08-19 12:00:00|1977.6|1971.6|1979.1|1973.1|1979.1|1973.1|1975.9|1969.9|161
1755608400000|2025-08-19 13:00:00|1979.3|1973.3|1973.6|1967.6|1982.3|1976.3|1973.4|1967.4|454
1755612000000|2025-08-19 14:00:00|1973.4|1967.4|1971.1|1965.1|1976.6|1970.6|1970.6|1964.6|202
1755615600000|2025-08-19 15:00:00|1971.4|1965.4|1976.1|1970.1|1978.8|1972.8|1970.4|1964.4|311
1755619200000|2025-08-19 16:00:00|1976.4|1970.4|1977|1971|1979.1|1973.1|1975.9|1969.9|102
1755622800000|2025-08-19 17:00:00|1977.3|1971.3|1984.3|1965.5|1984.3|1972.5|1977|1965.5|41
1755648000000|2025-08-20 00:00:00|1976.6|1970.6|1974.5|1968.5|1976.6|1970.6|1973.6|1967.6|40
1755651600000|2025-08-20 01:00:00|1974.8|1968.8|1971.1|1965.1|1975.1|1969.1|1969.6|1963.6|245
1755655200000|2025-08-20 02:00:00|1971.3|1965.3|1971.1|1965.1|1972|1966|1970.4|1964.4|91
1755658800000|2025-08-20 03:00:00|1971|1965|1970.6|1964.6|1972|1966|1970.6|1964.6|63
1755662400000|2025-08-20 04:00:00|1970.9|1964.9|1972.3|1966.3|1974.4|1968.4|1970.9|1964.9|69
1755666000000|2025-08-20 05:00:00|1972.5|1966.5|1973.4|1967.4|1974|1968|1972.3|1966.3|90
1755669600000|2025-08-20 06:00:00|1973.5|1967.5|1975|1969|1975.4|1969.4|1972.5|1966.5|150
1755673200000|2025-08-20 07:00:00|1974.9|1968.9|1969.9|1963.9|1974.9|1968.9|1968.4|1962.4|258
1755676800000|2025-08-20 08:00:00|1969.4|1963.4|1976.9|1970.9|1979.1|1973.1|1969.1|1963.1|331
1755680400000|2025-08-20 09:00:00|1976.6|1970.6|1969.9|1963.9|1976.9|1970.9|1969.6|1963.6|173
1755684000000|2025-08-20 10:00:00|1970.1|1964.1|1974.1|1968.1|1975.1|1969.1|1969.4|1963.4|87
1755687600000|2025-08-20 11:00:00|1974.4|1968.4|1973.9|1967.9|1974.9|1968.9|1970.6|1964.6|101
1755691200000|2025-08-20 12:00:00|1974.1|1968.1|1978.4|1972.4|1978.6|1972.6|1973.9|1967.9|136
1755694800000|2025-08-20 13:00:00|1978.6|1972.6|1974.9|1968.9|1981.1|1975.1|1974.1|1968.1|310
1755698400000|2025-08-20 14:00:00|1974.6|1968.6|1975.6|1969.6|1976.4|1970.4|1973.1|1967.1|158
1755702000000|2025-08-20 15:00:00|1975.9|1969.9|1985.3|1979.3|1986.6|1980.6|1975.9|1969.9|295
1755705600000|2025-08-20 16:00:00|1985.4|1979.4|1983.1|1977.1|1986.1|1980.1|1982.8|1976.8|124
1755709200000|2025-08-20 17:00:00|1983.3|1977.3|1989.5|1970.8|1989.5|1978|1982.6|1969.8|37
1755734400000|2025-08-21 00:00:00|1982.1|1976.1|1982|1976|1982.4|1976.4|1980.8|1974.8|23
1755738000000|2025-08-21 01:00:00|1981.6|1975.6|1983.8|1977.8|1985.4|1979.4|1979|1973|150
1755741600000|2025-08-21 02:00:00|1983.9|1977.9|1983.5|1977.5|1984.6|1978.6|1983|1977|115
1755745200000|2025-08-21 03:00:00|1983.8|1977.8|1983.8|1977.8|1984|1978|1983|1977|113
1755748800000|2025-08-21 04:00:00|1983.5|1977.5|1985.8|1979.8|1985.8|1979.8|1983.4|1977.4|67
1755752400000|2025-08-21 05:00:00|1985.6|1979.6|1978.9|1972.9|1986.4|1980.4|1977.5|1971.5|177
1755756000000|2025-08-21 06:00:00|1978.5|1972.5|1974.5|1968.5|1979|1973|1973.9|1967.9|213
1755759600000|2025-08-21 07:00:00|1974.6|1968.6|1971.6|1965.6|1975.1|1969.1|1971.6|1965.6|188
1755763200000|2025-08-21 08:00:00|1973.4|1967.4|1973.1|1967.1|1977.4|1971.4|1972.9|1966.9|199
1755766800000|2025-08-21 09:00:00|1972.9|1966.9|1971.6|1965.6|1973.1|1967.1|1970.9|1964.9|81
1755770400000|2025-08-21 10:00:00|1971.9|1965.9|1970.6|1964.6|1972.1|1966.1|1970.6|1964.6|29
1755774000000|2025-08-21 11:00:00|1970.9|1964.9|1971.9|1965.9|1971.9|1965.9|1970.4|1964.4|30
1755777600000|2025-08-21 12:00:00|1972.1|1966.1|1972.1|1966.1|1972.6|1966.6|1970.4|1964.4|127
1755781200000|2025-08-21 13:00:00|1971.9|1965.9|1975.9|1969.9|1977.6|1971.6|1971.9|1965.9|348
1755784800000|2025-08-21 14:00:00|1976.1|1970.1|1978.9|1972.9|1979.1|1973.1|1975.6|1969.6|178
1755788400000|2025-08-21 15:00:00|1978.6|1972.6|1972.6|1966.6|1978.6|1972.6|1971.6|1965.6|221
1755792000000|2025-08-21 16:00:00|1971.9|1965.9|1974.1|1968.1|1975.9|1969.9|1971.9|1965.9|146
1755795600000|2025-08-21 17:00:00|1974.3|1968.3|1980.3|1961.5|1981|1968.6|1973|1961.5|63
1755820800000|2025-08-22 00:00:00|1977.1|1971.1|1976.5|1970.5|1977.1|1971.1|1975.6|1969.6|36
1755824400000|2025-08-22 01:00:00|1976.3|1970.3|1972.6|1966.6|1976.4|1970.4|1972.5|1966.5|171
1755828000000|2025-08-22 02:00:00|1972.5|1966.5|1974.4|1968.4|1975|1969|1972.5|1966.5|123
1755831600000|2025-08-22 03:00:00|1974.3|1968.3|1974.5|1968.5|1974.5|1968.5|1972.9|1966.9|78
1755835200000|2025-08-22 04:00:00|1974.8|1968.8|1974.5|1968.5|1974.8|1968.8|1974|1968|12
1755838800000|2025-08-22 05:00:00|1974.8|1968.8|1974.8|1968.8|1975.5|1969.5|1973.3|1967.3|70
1755842400000|2025-08-22 06:00:00|1974.5|1968.5|1977|1971|1977.8|1971.8|1974.5|1968.5|171
1755846000000|2025-08-22 07:00:00|1977.6|1971.6|1979.9|1973.9|1981.3|1975.3|1975.4|1969.4|280
1755849600000|2025-08-22 08:00:00|1980.4|1974.4|1982.6|1976.6|1990.4|1984.4|1980.4|1974.4|365
1755853200000|2025-08-22 09:00:00|1982.9|1976.9|1984.1|1978.1|1985.1|1979.1|1982.6|1976.6|59
1755856800000|2025-08-22 10:00:00|1984.4|1978.4|1984.9|1978.9|1985.4|1979.4|1983.9|1977.9|46
1755860400000|2025-08-22 11:00:00|1985.1|1979.1|1987.6|1981.6|1988.3|1982.3|1984.9|1978.9|138
1755864000000|2025-08-22 12:00:00|1987.9|1981.9|1983.4|1977.4|1987.9|1981.9|1983.1|1977.1|167
1755867600000|2025-08-22 13:00:00|1983.6|1977.6|1984.1|1978.1|1985.9|1979.9|1982.6|1976.6|256
1755871200000|2025-08-22 14:00:00|1984.4|1978.4|1997.1|1991.1|1997.4|1991.4|1984.4|1978.4|587
1755874800000|2025-08-22 15:00:00|1996.9|1990.9|1997.6|1991.6|2000.6|1994.6|1995.6|1989.6|297
1755878400000|2025-08-22 16:00:00|1997.4|1991.4|1994.6|1988.6|1998.9|1992.9|1993.1|1987.1|196
1755882000000|2025-08-22 17:00:00|1994.5|1988.5|2000.3|1981.5|2000.3|1989|1990.8|1981.5|104
1756166400000|2025-08-26 00:00:00|1994.4|1988.4|1997.8|1991.8|1998.4|1992.4|1994.1|1988.1|74
1756170000000|2025-08-26 01:00:00|1998|1992|2003.4|1997.4|2003.4|1997.4|1998|1992|164
1756173600000|2025-08-26 02:00:00|2003.6|1997.6|2004.8|1998.8|2005.5|1999.5|2002.8|1996.8|141
1756177200000|2025-08-26 03:00:00|2004.9|1998.9|2004.1|1998.1|2007.1|2001.1|2003.1|1997.1|149
1756180800000|2025-08-26 04:00:00|2002.4|1996.4|2002.6|1996.6|2003.6|1997.6|2001.5|1995.5|55
1756184400000|2025-08-26 05:00:00|2002.9|1996.9|2004.8|1998.8|2005.4|1999.4|1999.8|1993.8|165
1756188000000|2025-08-26 06:00:00|2004.6|1998.6|2005.1|1999.1|2007|2001|2004.3|1998.3|215
1756191600000|2025-08-26 07:00:00|2005.3|1999.3|2001.1|1995.1|2008.5|2002.5|2000.4|1994.4|417
1756195200000|2025-08-26 08:00:00|2001.4|1995.4|1992.6|1986.6|2003.6|1997.6|1992.6|1986.6|382
1756198800000|2025-08-26 09:00:00|1992.4|1986.4|1995.6|1989.6|1996.1|1990.1|1991.9|1985.9|155
1756202400000|2025-08-26 10:00:00|1995.4|1989.4|1992.6|1986.6|1995.4|1989.4|1991.9|1985.9|112
1756206000000|2025-08-26 11:00:00|1992.4|1986.4|1994.9|1988.9|1997.6|1991.6|1991.4|1985.4|180
1756209600000|2025-08-26 12:00:00|1994.6|1988.6|1998.3|1992.3|1998.8|1992.8|1993.4|1987.4|125
1756213200000|2025-08-26 13:00:00|1998|1992|1999.6|1993.6|2001.6|1995.6|1996.4|1990.4|422
1756216800000|2025-08-26 14:00:00|1999.9|1993.9|1998.1|1992.1|2000.6|1994.6|1997.9|1991.9|270
1756220400000|2025-08-26 15:00:00|1998.6|1992.6|1990.6|1984.6|2001.1|1995.1|1990.1|1984.1|398
1756224000000|2025-08-26 16:00:00|1991.1|1985.1|1990|1984|1992.6|1986.6|1986.9|1980.9|226
1756227600000|2025-08-26 17:00:00|1990.1|1984.1|1996.8|1978|1996.8|1984.5|1989.5|1977.8|44
1756252800000|2025-08-27 00:00:00|1990.4|1984.4|1989.6|1983.6|1991.1|1985.1|1988.5|1982.5|30
1756256400000|2025-08-27 01:00:00|1990|1984|1994.5|1988.5|1997.5|1991.5|1990|1984|292
1756260000000|2025-08-27 02:00:00|1994.3|1988.3|1995|1989|1995.4|1989.4|1992.9|1986.9|123
1756263600000|2025-08-27 03:00:00|1994.8|1988.8|1994|1988|1995.5|1989.5|1993.8|1987.8|90
1756267200000|2025-08-27 04:00:00|1994.8|1988.8|1994.5|1988.5|1995|1989|1993.9|1987.9|14
1756270800000|2025-08-27 05:00:00|1994.3|1988.3|1989.8|1983.8|1994.3|1988.3|1989|1983|137
1756274400000|2025-08-27 06:00:00|1990|1984|1988.6|1982.6|1991.8|1985.8|1988|1982|177
1756278000000|2025-08-27 07:00:00|1988.9|1982.9|1991.1|1985.1|1993.6|1987.6|1988.4|1982.4|198
1756281600000|2025-08-27 08:00:00|1990.9|1984.9|1994.6|1988.6|1995.6|1989.6|1989.6|1983.6|240
1756285200000|2025-08-27 09:00:00|1993.9|1987.9|1992.4|1986.4|1995.3|1989.3|1991.6|1985.6|74
1756288800000|2025-08-27 10:00:00|1992.1|1986.1|1992.1|1986.1|1994.1|1988.1|1991.1|1985.1|83
1756292400000|2025-08-27 11:00:00|1992.4|1986.4|1994.1|1988.1|1994.9|1988.9|1991.1|1985.1|167
1756296000000|2025-08-27 12:00:00|1994.4|1988.4|1991.4|1985.4|1994.4|1988.4|1989.4|1983.4|171
1756299600000|2025-08-27 13:00:00|1991.6|1985.6|1990.9|1984.9|1991.6|1985.6|1986|1980|337
1756303200000|2025-08-27 14:00:00|1991.1|1985.1|1988.1|1982.1|1992.9|1986.9|1987.6|1981.6|134
1756306800000|2025-08-27 15:00:00|1987.9|1981.9|1986.6|1980.6|1991.4|1985.4|1986|1980|210
1756310400000|2025-08-27 16:00:00|1986.1|1980.1|1989.3|1983.3|1989.5|1983.5|1986.1|1980.1|89
1756314000000|2025-08-27 17:00:00|1989|1983|1994.3|1975.5|1994.3|1983.5|1987.3|1975|35
1756339200000|2025-08-28 00:00:00|1988.4|1982.4|1988.5|1982.5|1989|1983|1987.3|1981.3|55
1756342800000|2025-08-28 01:00:00|1989.1|1983.1|1990|1984|1992.1|1986.1|1988|1982|182
1756346400000|2025-08-28 02:00:00|1989.8|1983.8|1990.1|1984.1|1991.1|1985.1|1989|1983|122
1756350000000|2025-08-28 03:00:00|1990.3|1984.3|1990|1984|1991.4|1985.4|1989.3|1983.3|87
1756353600000|2025-08-28 04:00:00|1990.3|1984.3|1990|1984|1990.5|1984.5|1990|1984|29
1756357200000|2025-08-28 05:00:00|1989.8|1983.8|1989|1983|1989.8|1983.8|1986.9|1980.9|76
1756360800000|2025-08-28 06:00:00|1989.3|1983.3|1993.9|1987.9|1995.3|1989.3|1989.1|1983.1|173
1756364400000|2025-08-28 07:00:00|1993.8|1987.8|1989.4|1983.4|1998.6|1992.6|1988.6|1982.6|283
1756368000000|2025-08-28 08:00:00|1989.6|1983.6|1990.3|1984.3|1995.6|1989.6|1989.4|1983.4|236
1756371600000|2025-08-28 09:00:00|1990.8|1984.8|1990.1|1984.1|1991.4|1985.4|1989.1|1983.1|82
1756375200000|2025-08-28 10:00:00|1989.9|1983.9|1990.8|1984.8|1991.3|1985.3|1988.9|1982.9|85
1756378800000|2025-08-28 11:00:00|1991|1985|1992.4|1986.4|1992.6|1986.6|1989.1|1983.1|112
1756382400000|2025-08-28 12:00:00|1992.6|1986.6|1991.6|1985.6|1992.6|1986.6|1989.1|1983.1|153
1756386000000|2025-08-28 13:00:00|1991.9|1985.9|1989.1|1983.1|1992.8|1986.8|1987.9|1981.9|239
1756389600000|2025-08-28 14:00:00|1989.4|1983.4|1989.4|1983.4|1991.6|1985.6|1988.8|1982.8|167
1756393200000|2025-08-28 15:00:00|1989.6|1983.6|1986.4|1980.4|1989.6|1983.6|1985.5|1979.5|172
1756396800000|2025-08-28 16:00:00|1987.1|1981.1|1987.8|1981.8|1988.9|1982.9|1986.4|1980.4|118
1756400400000|2025-08-28 17:00:00|1988|1982|1996.8|1978|1996.8|1984.3|1987.3|1978|51
1756425600000|2025-08-29 00:00:00|1988.6|1982.6|1992.3|1986.3|1994.1|1988.1|1988.5|1982.5|142
1756429200000|2025-08-29 01:00:00|1992|1986|1992.3|1986.3|1994.6|1988.6|1989.8|1983.8|198
1756432800000|2025-08-29 02:00:00|1992.1|1986.1|1990.6|1984.6|1992.5|1986.5|1988.6|1982.6|149
1756436400000|2025-08-29 03:00:00|1990.5|1984.5|1992.4|1986.4|1992.5|1986.5|1990.5|1984.5|66
1756440000000|2025-08-29 04:00:00|1992.1|1986.1|1991|1985|1992.3|1986.3|1990.6|1984.6|27
1756443600000|2025-08-29 05:00:00|1990.8|1984.8|1996.4|1990.4|1996.8|1990.8|1990.8|1984.8|105
1756447200000|2025-08-29 06:00:00|1996.5|1990.5|1992.9|1986.9|1997.4|1991.4|1991.9|1985.9|375
1756450800000|2025-08-29 07:00:00|1993.3|1987.3|1995.6|1989.6|1997.6|1991.6|1993|1987|197
1756454400000|2025-08-29 08:00:00|1995.4|1989.4|1992.6|1986.6|1996.4|1990.4|1990.8|1984.8|318
1756458000000|2025-08-29 09:00:00|1992.9|1986.9|1991.5|1985.5|1994|1988|1990.3|1984.3|109
1756461600000|2025-08-29 10:00:00|1991.3|1985.3|1991.9|1985.9|1992.1|1986.1|1989.1|1983.1|79
1756465200000|2025-08-29 11:00:00|1992.1|1986.1|1986.6|1980.6|1992.1|1986.1|1986.6|1980.6|101
1756468800000|2025-08-29 12:00:00|1986.9|1980.9|1990.1|1984.1|1991.1|1985.1|1986.9|1980.9|163
1756472400000|2025-08-29 13:00:00|1989.9|1983.9|1989.1|1983.1|1992|1986|1985.6|1979.6|524
1756476000000|2025-08-29 14:00:00|1988.9|1982.9|1992.4|1986.4|1992.6|1986.6|1987.9|1981.9|229
1756479600000|2025-08-29 15:00:00|1991.9|1985.9|1996|1990|1998.4|1992.4|1989.4|1983.3|342
1756483200000|2025-08-29 16:00:00|1996.3|1990.3|2000.8|1994.8|2000.8|1994.8|1995.9|1989.9|209
1756486800000|2025-08-29 17:00:00|2000.5|1994.5|2005.3|1986.5|2005.5|1994.5|1998.3|1986.5|65
1756684800000|2025-09-01 00:00:00|1998.5|1992.5|1998.8|1992.8|1998.9|1992.9|1998.5|1992.5|6
1756688400000|2025-09-01 01:00:00|1998.5|1992.5|1996.5|1990.5|1998.5|1992.5|1992.6|1986.6|106
1756692000000|2025-09-01 02:00:00|1996.8|1990.8|1995.6|1989.6|1997.4|1991.4|1995.1|1989.1|42
1756695600000|2025-09-01 03:00:00|1995.4|1989.4|1996.8|1990.8|1996.8|1990.8|1995.1|1989.1|26
1756699200000|2025-09-01 04:00:00|1996.5|1990.5|1996.1|1990.1|1996.5|1990.5|1996.1|1990.1|2
1756702800000|2025-09-01 05:00:00|1995.9|1989.9|1995.1|1989.1|1996.1|1990.1|1994.3|1988.3|58
1756706400000|2025-09-01 06:00:00|1995.4|1989.4|1993.3|1987.3|1995.9|1989.9|1992.1|1986.1|99
1756710000000|2025-09-01 07:00:00|1993.4|1987.4|1993.3|1987.3|1994.3|1988.3|1988.8|1982.8|192
1756713600000|2025-09-01 08:00:00|1993.8|1987.8|2001.1|1995.1|2004|1998|1993.8|1987.8|220
1756717200000|2025-09-01 09:00:00|2001.3|1995.3|2001|1995|2003.1|1997.1|2000.5|1994.5|157
1756720800000|2025-09-01 10:00:00|2001.1|1995.1|2000.8|1994.8|2003.8|1997.8|2000|1994|84
1756724400000|2025-09-01 11:00:00|2000.9|1994.9|1999.3|1993.3|2001.3|1995.3|1998.5|1992.5|91
1756728000000|2025-09-01 12:00:00|1999.5|1993.5|1999.4|1993.4|2000.8|1994.8|1998.3|1992.3|161
1756731600000|2025-09-01 13:00:00|1999.5|1993.5|1999.9|1993.9|2001.3|1995.3|1996.9|1990.9|181
1756735200000|2025-09-01 14:00:00|1999.6|1993.6|1998.5|1992.5|2001.5|1995.5|1998|1992|124
1756738800000|2025-09-01 15:00:00|1998.3|1992.3|2007.4|2001.4|2007.5|2001.5|1996.8|1990.8|227
1756742400000|2025-09-01 16:00:00|2007|2001|2006.9|2000.9|2007.4|2001.4|2005|1999|85
1756746000000|2025-09-01 17:00:00|2007.1|2001.1|2013.5|1994.8|2014.5|2002.6|2005.4|1994.8|87
1756771200000|2025-09-02 00:00:00|2006.6|2000.6|2009|2003|2009.4|2003.4|2005.5|1999.5|70
1756774800000|2025-09-02 01:00:00|2008.4|2002.4|2004.5|1998.5|2009.4|2003.4|2002.8|1996.8|306
1756778400000|2025-09-02 02:00:00|2004.3|1998.3|2002.9|1996.9|2004.6|1998.6|2001.6|1995.6|256
1756782000000|2025-09-02 03:00:00|2003.3|1997.3|2000.4|1994.4|2004.1|1998.1|2000.4|1994.4|175
1756785600000|2025-09-02 04:00:00|2000.5|1994.5|2001|1995|2001.1|1995.1|2000.3|1994.3|124
1756789200000|2025-09-02 05:00:00|2001.1|1995.1|2001.6|1995.6|2003.4|1997.4|2000.9|1994.9|67
1756792800000|2025-09-02 06:00:00|2001.9|1995.9|1998.8|1992.8|2003.4|1997.4|1997.9|1991.9|173
1756796400000|2025-09-02 07:00:00|1994.9|1988.9|1990.8|1984.8|1997.8|1991.8|1989.9|1983.9|346
1756800000000|2025-09-02 08:00:00|1990.5|1984.5|1993.6|1987.6|1994.8|1988.8|1990|1984|203
1756803600000|2025-09-02 09:00:00|1993.8|1987.8|1994|1988|1994.5|1988.5|1992.3|1986.3|219
1756807200000|2025-09-02 10:00:00|1993.6|1987.6|1996|1990|1996|1990|1993.3|1987.3|124
1756810800000|2025-09-02 11:00:00|1996.3|1990.3|1994.3|1988.3|1996.5|1990.5|1993.8|1987.8|231
1756814400000|2025-09-02 12:00:00|1994.5|1988.5|1989.1|1983.1|1994.9|1988.9|1987.5|1981.5|201
1756818000000|2025-09-02 13:00:00|1989.3|1983.3|1991.8|1985.8|1992.8|1986.8|1988.8|1982.8|461
1756821600000|2025-09-02 14:00:00|1992|1986|2001.6|1995.6|2004.4|1998.4|1992|1986|426
1756825200000|2025-09-02 15:00:00|2001.5|1995.5|1997.3|1991.3|2004.8|1998.8|1995.3|1989.3|388
1756828800000|2025-09-02 16:00:00|1997.5|1991.5|1998.3|1992.3|1999.5|1993.5|1994.8|1988.8|273
1756832400000|2025-09-02 17:00:00|1998.5|1992.5|2006.8|1988|2006.8|1994.1|1997.4|1987|115
1756861200000|2025-09-03 01:00:00|1999|1993|1999.6|1993.6|2000.4|1994.4|1997.1|1991.1|82
1756864800000|2025-09-03 02:00:00|1999.4|1993.4|1997.4|1991.4|1999.6|1993.6|1995.5|1989.5|144
1756868400000|2025-09-03 03:00:00|1997.6|1991.6|1996|1990|1998|1992|1995.6|1989.6|79
1756872000000|2025-09-03 04:00:00|1995.8|1989.8|1995.8|1989.8|1995.9|1989.9|1995.3|1989.3|17
1756875600000|2025-09-03 05:00:00|1996|1990|1998.1|1992.1|1999|1993|1995.9|1989.9|87
1756879200000|2025-09-03 06:00:00|1998.3|1992.3|1996.5|1990.5|2000|1994|1995.8|1989.8|204
1756882800000|2025-09-03 07:00:00|1996.6|1990.6|2007|2001|2007.3|2001.3|1994.9|1988.9|385
1756886400000|2025-09-03 08:00:00|2006.8|2000.8|2006.5|2000.5|2009.6|2003.6|2004.4|1998.4|325
1756890000000|2025-09-03 09:00:00|2006.8|2000.8|2004.5|1998.5|2007.6|2001.6|2003.9|1997.9|146
1756893600000|2025-09-03 10:00:00|2004.3|1998.3|2003.5|1997.5|2005|1999|2001.4|1995.4|124
1756897200000|2025-09-03 11:00:00|2003.3|1997.3|2003.8|1997.8|2004.9|1998.9|2001.9|1995.9|147
1756900800000|2025-09-03 12:00:00|2003.5|1997.5|2001.3|1995.3|2003.8|1997.8|2000.6|1994.6|185
1756904400000|2025-09-03 13:00:00|2001|1995|2000|1994|2002|1996|1998.8|1992.8|297
1756908000000|2025-09-03 14:00:00|2000.1|1994.1|1996.8|1990.8|2002|1996|1995.5|1989.5|270
1756911600000|2025-09-03 15:00:00|1996.6|1990.6|1999.8|1993.8|2002.1|1996.1|1996|1990|267
1756915200000|2025-09-03 16:00:00|2000|1994|1996|1990|2000.3|1994.3|1995.9|1989.9|147
1756918800000|2025-09-03 17:00:00|1996.3|1990.3|2004.3|1985.5|2004.3|1991.3|1994.8|1984|37
1756944000000|2025-09-04 00:00:00|1995.9|1989.9|1993|1987|1996|1990|1992.8|1986.8|24
1756947600000|2025-09-04 01:00:00|1993.3|1987.3|1993.9|1987.9|1995|1989|1989.6|1983.6|276
1756951200000|2025-09-04 02:00:00|1993.8|1987.8|1992.3|1986.3|1994.4|1988.4|1991.4|1985.4|170
1756954800000|2025-09-04 03:00:00|1993|1987|1991.6|1985.6|1993.5|1987.5|1991.5|1985.5|114
1756958400000|2025-09-04 04:00:00|1991.5|1985.5|1989.6|1983.6|1991.5|1985.5|1988.3|1982.3|54
1756962000000|2025-09-04 05:00:00|1989.9|1983.9|1990|1984|1992|1986|1989.4|1983.4|159
1756965600000|2025-09-04 06:00:00|1989.8|1983.8|1994.6|1988.6|1994.9|1988.9|1988.6|1982.6|265
1756969200000|2025-09-04 07:00:00|1994.3|1988.3|1994.6|1988.6|1996.6|1990.6|1991.4|1985.4|257
1756972800000|2025-09-04 08:00:00|1994.9|1988.9|1995.3|1989.3|1997.6|1991.6|1993.9|1987.9|226
1756976400000|2025-09-04 09:00:00|1995.4|1989.4|1999.4|1993.4|2000.3|1994.3|1995.3|1989.3|192
1756980000000|2025-09-04 10:00:00|1999.3|1993.3|1995.8|1989.8|1999.3|1993.3|1995.8|1989.8|141
1756983600000|2025-09-04 11:00:00|1996|1990|1997.8|1991.8|1997.8|1991.8|1995|1989|113
1756987200000|2025-09-04 12:00:00|1997.6|1991.6|1997.3|1991.3|1998.3|1992.3|1995.8|1989.8|117
1756990800000|2025-09-04 13:00:00|1997.5|1991.5|1996.8|1990.8|2002.8|1996.8|1996.3|1990.3|325
1756994400000|2025-09-04 14:00:00|1996.6|1990.6|1993.3|1987.3|1998.8|1992.8|1993.3|1987.3|215
1756998000000|2025-09-04 15:00:00|1993.5|1987.5|1987.5|1981.5|1993.6|1987.6|1987.3|1981.3|290
1757001600000|2025-09-04 16:00:00|1988.3|1982.3|1991|1985|1991.6|1985.6|1988.3|1982.3|134
1757005200000|2025-09-04 17:00:00|1991.1|1985.1|1997.8|1979|1997.8|1985.6|1989.8|1978.5|61
1757030400000|2025-09-05 00:00:00|1991.9|1985.9|1992|1986|1992.5|1986.5|1991.3|1985.3|34
1757034000000|2025-09-05 01:00:00|1992.3|1986.3|1991.5|1985.5|1993.6|1987.6|1990.1|1984.1|336
1757037600000|2025-09-05 02:00:00|1991.3|1985.3|1992.6|1986.6|1993.1|1987.1|1990.3|1984.3|144
1757041200000|2025-09-05 03:00:00|1992.4|1986.4|1992.8|1986.8|1993.1|1987.1|1991.8|1985.8|92
1757044800000|2025-09-05 04:00:00|1992.6|1986.6|1992.8|1986.8|1993.1|1987.1|1992.6|1986.6|22
1757048400000|2025-09-05 05:00:00|1992.9|1986.9|1994.5|1988.5|1995.6|1989.6|1991.9|1985.9|133
1757052000000|2025-09-05 06:00:00|1994.6|1988.6|1993|1987|1995.4|1989.4|1992.5|1986.5|234
1757055600000|2025-09-05 07:00:00|1993.3|1987.3|1992.8|1986.8|1993.5|1987.5|1991|1985|91
1757059200000|2025-09-05 08:00:00|1992.6|1986.6|1995.8|1989.8|1998|1992|1992|1986|146
1757062800000|2025-09-05 09:00:00|1996.3|1990.3|1996.9|1990.9|1998.6|1992.6|1996.3|1990.3|112
1757066400000|2025-09-05 10:00:00|1997|1991|1997.3|1991.3|1997.8|1991.8|1996.4|1990.4|72
1757070000000|2025-09-05 11:00:00|1997.4|1991.4|2000.3|1994.3|2001.5|1995.5|1997.3|1991.3|117
1757073600000|2025-09-05 12:00:00|2000.5|1994.5|2003.5|1997.5|2006.8|2000.8|2000.3|1994.3|320
1757077200000|2025-09-05 13:00:00|2003.8|1997.8|2002.5|1996.5|2005.5|1999.5|2000.6|1994.6|395
1757080800000|2025-09-05 14:00:00|2002.8|1996.8|1994.8|1988.8|2002.8|1996.8|1993.8|1987.8|294
1757084400000|2025-09-05 15:00:00|1994.5|1988.5|1986.6|1980.6|1995.8|1989.8|1985.9|1979.9|513
1757088000000|2025-09-05 16:00:00|1986.9|1980.9|1989|1983|1989.8|1983.8|1986.8|1980.8|132
1757091600000|2025-09-05 17:00:00|1988.9|1982.9|1998.5|1979.8|1998.5|1984.3|1988.3|1977.3|79
1757289600000|2025-09-08 00:00:00|1992|1986|1993|1987|1993.6|1987.6|1991.8|1985.8|63
1757293200000|2025-09-08 01:00:00|1992.8|1986.8|1992|1986|1993.1|1987.1|1991.4|1985.4|147
1757296800000|2025-09-08 02:00:00|1992.1|1986.1|1992|1986|1993.1|1987.1|1989.8|1983.8|164
1757300400000|2025-09-08 03:00:00|1992.3|1986.3|1989.4|1983.4|1992.3|1986.3|1989.3|1983.3|83
1757304000000|2025-09-08 04:00:00|1989.5|1983.5|1988.6|1982.6|1989.9|1983.9|1988.1|1982.1|34
1757307600000|2025-09-08 05:00:00|1988.9|1982.9|1991|1985|1991.3|1985.3|1988.9|1982.9|90
1757311200000|2025-09-08 06:00:00|1991.1|1985.1|1994.5|1988.5|1994.5|1988.5|1990.8|1984.8|104
1757314800000|2025-09-08 07:00:00|1994.8|1988.8|2001|1995|2001.3|1995.3|1993.9|1987.9|470
1757318400000|2025-09-08 08:00:00|2001.3|1995.3|1997|1991|2002.6|1996.6|1996.5|1990.5|221
1757322000000|2025-09-08 09:00:00|1996.9|1990.9|1994.3|1988.3|1997|1991|1994|1988|111
1757325600000|2025-09-08 10:00:00|1994.5|1988.5|1993|1987|1995.5|1989.5|1992.8|1986.8|63
1757329200000|2025-09-08 11:00:00|1993.1|1987.1|1994.9|1988.9|1996.3|1990.3|1993.1|1987.1|132
1757332800000|2025-09-08 12:00:00|1994.8|1988.8|1993.9|1987.9|1995.4|1989.4|1990.8|1984.8|113
1757336400000|2025-09-08 13:00:00|1994.1|1988.1|1993.1|1987.1|1995.5|1989.5|1992.3|1986.3|254
1757340000000|2025-09-08 14:00:00|1993|1987|1993.4|1987.4|1995.5|1989.5|1992.3|1986.3|149
1757343600000|2025-09-08 15:00:00|1993.5|1987.5|1995|1989|1997|1991|1992.5|1986.5|263
1757347200000|2025-09-08 16:00:00|1995.1|1989.1|1992.5|1986.5|1995.5|1989.5|1992.1|1986.1|101
1757350800000|2025-09-08 17:00:00|1992.6|1986.6|1999.5|1980.8|1999.5|1987.6|1992.6|1980|27
1757376000000|2025-09-09 00:00:00|1994.3|1988.3|1994.5|1988.5|1995.6|1989.6|1992.4|1986.4|34
1757379600000|2025-09-09 01:00:00|1994.3|1988.3|1992.4|1986.4|1994.3|1988.3|1989.5|1983.5|270
1757383200000|2025-09-09 02:00:00|1992.5|1986.5|1992.6|1986.6|1995.1|1989.1|1992.5|1986.5|106
1757386800000|2025-09-09 03:00:00|1992.5|1986.5|1992.4|1986.4|1992.8|1986.8|1991.5|1985.5|88
1757390400000|2025-09-09 04:00:00|1992.6|1986.6|1993.3|1987.3|1993.3|1987.3|1992.4|1986.4|9
1757394000000|2025-09-09 05:00:00|1993.1|1987.1|1992.6|1986.6|1994|1988|1992.1|1986.1|112
1757397600000|2025-09-09 06:00:00|1992.4|1986.4|1994.3|1988.3|1994.3|1988.3|1990.6|1984.6|173
1757401200000|2025-09-09 07:00:00|1994.5|1988.5|1989|1983|1994.5|1988.5|1987.8|1981.8|164
1757404800000|2025-09-09 08:00:00|1989.1|1983.1|1988.8|1982.8|1990.5|1984.5|1986.3|1980.3|153
1757408400000|2025-09-09 09:00:00|1988.5|1982.5|1988.5|1982.5|1989.5|1983.5|1987.8|1981.8|111
1757412000000|2025-09-09 10:00:00|1988.6|1982.6|1988.8|1982.8|1989.5|1983.5|1987.5|1981.5|56
1757415600000|2025-09-09 11:00:00|1989|1983|1990|1984|1990.3|1984.3|1987.5|1981.5|117
1757419200000|2025-09-09 12:00:00|1989.8|1983.8|1988.3|1982.3|1989.8|1983.8|1987.5|1981.5|91
1757422800000|2025-09-09 13:00:00|1988|1982|1992|1986|1992.5|1986.5|1986.5|1980.5|256
1757426400000|2025-09-09 14:00:00|1992.1|1986.1|1986.6|1980.6|1993.3|1987.3|1986|1980|317
1757430000000|2025-09-09 15:00:00|1986.5|1980.5|1979.3|1973.3|1987.8|1981.8|1979|1973|361
1757433600000|2025-09-09 16:00:00|1979.8|1973.8|1979|1973|1981.9|1975.9|1978.6|1972.6|128
1757437200000|2025-09-09 17:00:00|1979.1|1973.1|1986.3|1967.5|1986.3|1973.8|1978.4|1966.8|53
1757462400000|2025-09-10 00:00:00|1979.8|1973.8|1977.3|1971.3|1981.4|1975.4|1977.3|1971.3|66
1757466000000|2025-09-10 01:00:00|1977|1971|1978.6|1972.6|1979.6|1973.6|1976.1|1970.1|363
1757469600000|2025-09-10 02:00:00|1978.5|1972.5|1978.1|1972.1|1978.6|1972.6|1976.4|1970.4|169
1757473200000|2025-09-10 03:00:00|1978.4|1972.4|1978.9|1972.9|1980|1974|1977.1|1971.1|78
1757476800000|2025-09-10 04:00:00|1979.1|1973.1|1978.5|1972.5|1979.1|1973.1|1978.5|1972.5|51
1757480400000|2025-09-10 05:00:00|1978.4|1972.4|1979.6|1973.6|1980.3|1974.3|1977.3|1971.3|94
1757484000000|2025-09-10 06:00:00|1979.8|1973.8|1980.1|1974.1|1984.1|1978.1|1979.5|1973.5|316
1757487600000|2025-09-10 07:00:00|1979.9|1973.9|1979.3|1973.3|1981.1|1975.1|1976.5|1970.5|211
1757491200000|2025-09-10 08:00:00|1979.5|1973.5|1979.3|1973.3|1980.1|1974.1|1976.3|1970.3|136
1757494800000|2025-09-10 09:00:00|1979|1973|1979|1973|1979.8|1973.8|1978.5|1972.5|238
1757498400000|2025-09-10 10:00:00|1978.8|1972.8|1978.8|1972.8|1980.3|1974.3|1977.9|1971.9|113
1757502000000|2025-09-10 11:00:00|1978.5|1972.5|1981|1975|1982.1|1976.1|1978|1972|113
1757505600000|2025-09-10 12:00:00|1981.3|1975.3|1978.6|1972.6|1983.8|1977.8|1977.3|1971.3|235
1757509200000|2025-09-10 13:00:00|1978.5|1972.5|1979.5|1973.5|1981|1975|1975.1|1969.1|358
1757512800000|2025-09-10 14:00:00|1979.4|1973.4|1978.5|1972.5|1980|1974|1976.4|1970.4|268
1757516400000|2025-09-10 15:00:00|1978.8|1972.8|1990.3|1984.3|1991.9|1985.9|1976.3|1970.3|415
1757520000000|2025-09-10 16:00:00|1990|1984|1991.4|1985.4|1992.1|1986.1|1988.4|1982.4|137
1757523600000|2025-09-10 17:00:00|1990|1984|1997.3|1978.5|1997.3|1985.6|1990|1978.3|18
1757548800000|2025-09-11 00:00:00|1990.9|1984.9|1991|1985|1991.4|1985.4|1988.1|1982.1|37
1757552400000|2025-09-11 01:00:00|1991.3|1985.3|1991.3|1985.3|1992.6|1986.6|1990.5|1984.5|120
1757556000000|2025-09-11 02:00:00|1991|1985|1992|1986|1993.9|1987.9|1991|1985|99
1757559600000|2025-09-11 03:00:00|1991.9|1985.9|1991.9|1985.9|1992.6|1986.6|1991.8|1985.8|101
1757563200000|2025-09-11 04:00:00|1991.8|1985.8|1991|1985|1991.8|1985.8|1990.8|1984.8|25
1757566800000|2025-09-11 05:00:00|1990.9|1984.9|1990.4|1984.4|1993|1987|1990.3|1984.3|111
1757570400000|2025-09-11 06:00:00|1990.5|1984.5|1993.5|1987.5|1995.4|1989.4|1989.9|1983.9|192
1757574000000|2025-09-11 07:00:00|1993.8|1987.8|1990.6|1984.6|1994.1|1988.1|1987.5|1981.5|260
1757577600000|2025-09-11 08:00:00|1990.1|1984.1|1988.5|1982.5|1990.3|1984.3|1986.6|1980.6|146
1757581200000|2025-09-11 09:00:00|1988.8|1982.8|1988|1982|1989.5|1983.5|1987.5|1981.5|72
1757584800000|2025-09-11 10:00:00|1988.3|1982.3|1990.3|1984.3|1991|1985|1988|1982|94
1757588400000|2025-09-11 11:00:00|1990.1|1984.1|1988.5|1982.5|1990.5|1984.5|1987.9|1981.9|130
1757592000000|2025-09-11 12:00:00|1988.3|1982.3|1989.5|1983.5|1991.5|1985.5|1986.8|1980.8|182
1757595600000|2025-09-11 13:00:00|1989.3|1983.3|1991|1985|1991|1985|1985.8|1979.8|260
1757599200000|2025-09-11 14:00:00|1991.3|1985.3|1992.9|1986.9|1993.1|1987.1|1989.8|1983.8|230
1757602800000|2025-09-11 15:00:00|1993|1987|1999.5|1993.5|1999.9|1993.9|1993|1987|139
1757606400000|2025-09-11 16:00:00|1999.1|1993.1|1997.5|1991.5|2000|1994|1995.6|1989.6|115
1757610000000|2025-09-11 17:00:00|1997.4|1991.4|2004|1985.3|2004|1991.6|1996.1|1984.8|79
1757635200000|2025-09-12 00:00:00|1997|1991|1997.4|1991.4|1997.4|1991.4|1996.5|1990.5|9
1757638800000|2025-09-12 01:00:00|1997.1|1991.1|1995.5|1989.5|1998.3|1992.3|1994.6|1988.6|151
1757642400000|2025-09-12 02:00:00|1995.4|1989.4|1996.5|1990.5|1997.1|1991.1|1995.4|1989.4|123
1757646000000|2025-09-12 03:00:00|1996.3|1990.3|1997.1|1991.1|1997.5|1991.5|1995.8|1989.8|84
1757649600000|2025-09-12 04:00:00|1997.4|1991.4|1997.9|1991.9|1999.1|1993.1|1997.4|1991.4|28
1757653200000|2025-09-12 05:00:00|1997.8|1991.8|2003|1997|2007.6|2001.6|1997.1|1991.1|206
1757656800000|2025-09-12 06:00:00|2003.1|1997.1|2003.8|1997.8|2007.3|2001.3|2003.1|1997.1|268
1757660400000|2025-09-12 07:00:00|2003.5|1997.5|2003.5|1997.5|2005|1999|2002.5|1996.5|166
1757664000000|2025-09-12 08:00:00|2003.8|1997.8|2006.8|2000.8|2007.4|2001.4|2002|1996|136
1757667600000|2025-09-12 09:00:00|2007|2001|2006.5|2000.5|2008.8|2002.8|2004.4|1998.4|122
1757671200000|2025-09-12 10:00:00|2006.6|2000.6|2007|2001|2008.5|2002.5|2006.3|2000.3|77
1757674800000|2025-09-12 11:00:00|2007.3|2001.3|2005|1999|2007.3|2001.3|2002.6|1996.6|128
1757678400000|2025-09-12 12:00:00|2004.8|1998.8|2003.5|1997.5|2005.8|1999.8|2002.5|1996.5|157
1757682000000|2025-09-12 13:00:00|2003.3|1997.3|2010.8|2004.8|2011.3|2005.3|2002.3|1996.3|346
1757685600000|2025-09-12 14:00:00|2011|2005|2011.8|2005.8|2012.8|2006.8|2010.4|2004.4|277
1757689200000|2025-09-12 15:00:00|2011.9|2005.9|2022.3|2016.3|2022.5|2016.5|2011.5|2005.5|292
1757692800000|2025-09-12 16:00:00|2022|2016|2019.3|2013.3|2022.6|2016.6|2017.1|2011.1|168
1757696400000|2025-09-12 17:00:00|2019.1|2013.1|2027.5|2008.8|2027.5|2014.4|2018.4|2006.3|85
1757894400000|2025-09-15 00:00:00|2019.4|2013.4|2011.8|2005.8|2019.5|2013.5|2009.4|2003.4|93
1757898000000|2025-09-15 01:00:00|2012|2006|2016.9|2010.9|2017.1|2011.1|2009.1|2003.1|276
1757901600000|2025-09-15 02:00:00|2016.6|2010.6|2019.3|2013.3|2019.5|2013.5|2016.6|2010.6|307
1757905200000|2025-09-15 03:00:00|2019.1|2013.1|2019.5|2013.5|2020.6|2014.6|2018.6|2012.6|143
1757908800000|2025-09-15 04:00:00|2019.4|2013.4|2018.4|2012.4|2019.4|2013.4|2017.1|2011.1|58
1757912400000|2025-09-15 05:00:00|2018.3|2012.3|2019.6|2013.6|2019.8|2013.8|2014.8|2008.8|296
1757916000000|2025-09-15 06:00:00|2019.9|2013.9|2017.4|2011.4|2020.8|2014.8|2016.6|2010.6|262
1757919600000|2025-09-15 07:00:00|2017|2011|2017.5|2011.5|2018.6|2012.6|2015|2009|256
1757923200000|2025-09-15 08:00:00|2017.4|2011.4|2014.6|2008.6|2017.4|2011.4|2011.4|2005.4|249
1757926800000|2025-09-15 09:00:00|2014.5|2008.5|2008.8|2002.8|2014.5|2008.5|2007|2001|220
1757930400000|2025-09-15 10:00:00|2008.5|2002.5|2006.3|2000.3|2009|2003|2005.8|1999.8|60
1757934000000|2025-09-15 11:00:00|2006|2000|2007|2001|2007.8|2001.8|2004.3|1998.3|136
1757937600000|2025-09-15 12:00:00|2006.9|2000.9|2007.9|2001.9|2008.5|2002.5|2005.3|1999.3|218
1757941200000|2025-09-15 13:00:00|2008|2002|2003.5|1997.5|2009.9|2003.9|2003.3|1997.3|462
1757944800000|2025-09-15 14:00:00|2003.3|1997.3|2010|2004|2010|2004|2001.8|1995.8|262
1757948400000|2025-09-15 15:00:00|2010.1|2004.1|2005.1|1999.1|2011|2005|2003.8|1997.8|391
1757952000000|2025-09-15 16:00:00|2004.8|1998.8|2004.4|1998.4|2006|2000|2004.3|1998.3|479
1757955600000|2025-09-15 17:00:00|2004.6|1998.6|2013|1994.3|2013|2000.1|2004.3|1993.5|73
1757980800000|2025-09-16 00:00:00|2007.4|2001.4|2004|1998|2007.4|2001.4|2004|1998|41
1757984400000|2025-09-16 01:00:00|2003.8|1997.8|2004|1998|2005|1999|1999.8|1993.8|318
1757988000000|2025-09-16 02:00:00|2004.1|1998.1|2000.1|1994.1|2005.5|1999.5|1999.9|1993.9|223
1757991600000|2025-09-16 03:00:00|2000.4|1994.4|1999.1|1993.1|2000.5|1994.5|1997.8|1991.8|143
1757995200000|2025-09-16 04:00:00|1998.9|1992.9|1998.9|1992.9|1999.6|1993.6|1998.4|1992.4|44
1757998800000|2025-09-16 05:00:00|1998.8|1992.8|1997.4|1991.4|1998.8|1992.8|1994.1|1988.1|173
1758002400000|2025-09-16 06:00:00|1997.6|1991.6|1998.4|1992.4|1999.3|1993.3|1995.6|1989.6|350
1758006000000|2025-09-16 07:00:00|1998.5|1992.5|2003|1997|2004|1998|1997.5|1991.5|227
1758009600000|2025-09-16 08:00:00|2002.8|1996.8|2002.9|1996.9|2004.3|1998.3|1999.8|1993.8|173
1758013200000|2025-09-16 09:00:00|2003.3|1997.3|2006|2000|2007.8|2001.8|2003.3|1997.3|129
1758016800000|2025-09-16 10:00:00|2005.8|1999.8|2006.8|2000.8|2007.6|2001.6|2004.9|1998.9|87
1758020400000|2025-09-16 11:00:00|2006.5|2000.5|2005.9|1999.9|2007|2001|2003.3|1997.3|179
1758024000000|2025-09-16 12:00:00|2005.8|1999.8|2005.8|1999.8|2007.3|2001.3|2004.9|1998.9|152
1758027600000|2025-09-16 13:00:00|2005.5|1999.5|2007|2001|2010.8|2004.8|2005|1999|365
1758031200000|2025-09-16 14:00:00|2007.3|2001.3|2010.6|2004.6|2011.5|2005.5|2006.8|2000.8|345
1758034800000|2025-09-16 15:00:00|2010.8|2004.8|2012.6|2006.6|2014.4|2008.4|2009.9|2003.9|393
1758038400000|2025-09-16 16:00:00|2012.8|2006.8|2010.1|2004.1|2013.5|2007.5|2009.5|2003.5|174
1758042000000|2025-09-16 17:00:00|2010.4|2004.4|2015.3|1996.5|2015.5|2004.6|2008.5|1996.5|61
1758067200000|2025-09-17 00:00:00|2008.1|2002.1|2008|2002|2008.5|2002.5|2007.1|2001.1|30
1758070800000|2025-09-17 01:00:00|2007.8|2001.8|2007|2001|2010.1|2004.1|2004.9|1998.9|214
1758074400000|2025-09-17 02:00:00|2006.8|2000.8|2008.5|2002.5|2008.6|2002.6|2003.6|1997.6|218
1758078000000|2025-09-17 03:00:00|2008.6|2002.6|2009.1|2003.1|2009.9|2003.9|2007.1|2001.1|65
1758081600000|2025-09-17 04:00:00|2009.4|2003.4|2008.9|2002.9|2009.9|2003.9|2008.6|2002.6|8
1758085200000|2025-09-17 05:00:00|2008.6|2002.6|2009.6|2003.6|2010.1|2004.1|2006.5|2000.5|145
1758088800000|2025-09-17 06:00:00|2009.3|2003.3|2008.3|2002.3|2010.8|2004.8|2004.6|1998.6|297
1758092400000|2025-09-17 07:00:00|2008|2002|2002|1996|2008.5|2002.5|2000.6|1994.6|414
1758096000000|2025-09-17 08:00:00|2001.8|1995.8|2003.8|1997.8|2005.4|1999.4|1999.6|1993.6|302
1758099600000|2025-09-17 09:00:00|2003.9|1997.9|2002.3|1996.3|2005|1999|2000.3|1994.3|141
1758103200000|2025-09-17 10:00:00|2002.4|1996.4|2000.8|1994.8|2002.8|1996.8|1998.4|1992.4|178
1758106800000|2025-09-17 11:00:00|2000.9|1994.9|1998.9|1992.9|2001.3|1995.3|1998.3|1992.3|188
1758110400000|2025-09-17 12:00:00|1999.3|1993.3|2007.8|2001.8|2008.9|2002.9|1998.3|1992.3|233
1758114000000|2025-09-17 13:00:00|2008|2002|2004|1998|2009.5|2003.5|2002|1996|511
1758117600000|2025-09-17 14:00:00|2003.8|1997.8|2005.8|1999.8|2007.8|2001.8|2003.6|1997.6|172
1758121200000|2025-09-17 15:00:00|2005.9|1999.9|2016.5|2010.5|2017|2011|2005.9|1999.9|433
1758124800000|2025-09-17 16:00:00|2016.4|2010.4|2014.1|2008.1|2016.5|2010.5|2013.1|2007.1|157
1758128400000|2025-09-17 17:00:00|2013.9|2007.9|2017|1997|2021.3|2009|2012.4|1997|125
1758153600000|2025-09-18 00:00:00|2012.4|2006.4|2008.3|2002.3|2012.4|2006.4|2006.5|2000.5|129
1758157200000|2025-09-18 01:00:00|2008.5|2002.5|2011.5|2005.5|2011.6|2005.6|2005.4|1999.4|453
1758160800000|2025-09-18 02:00:00|2011.8|2005.8|2010.8|2004.8|2012.8|2006.8|2009|2003|185
1758164400000|2025-09-18 03:00:00|2010.6|2004.6|2007.9|2001.9|2010.9|2004.9|2007.4|2001.4|145
1758168000000|2025-09-18 04:00:00|2007.8|2001.8|2007.1|2001.1|2008.6|2002.6|2006.6|2000.6|74
1758171600000|2025-09-18 05:00:00|2007.3|2001.3|2011.5|2005.5|2011.9|2005.9|2007.3|2001.3|190
1758175200000|2025-09-18 06:00:00|2011.6|2005.6|2013|2007|2015.4|2009.4|2010.5|2004.5|296
1758178800000|2025-09-18 07:00:00|2012.9|2006.9|2013.5|2007.5|2016.8|2010.8|2011|2005|256
1758182400000|2025-09-18 08:00:00|2013.8|2007.8|2010.5|2004.5|2015.5|2009.5|2008.9|2002.9|246
1758186000000|2025-09-18 09:00:00|2010.8|2004.8|2015|2009|2016.1|2010.1|2010.8|2004.8|161
1758189600000|2025-09-18 10:00:00|2015.3|2009.3|2013.4|2007.4|2015.3|2009.3|2012.9|2006.9|104
1758193200000|2025-09-18 11:00:00|2013.6|2007.6|2017.6|2011.6|2017.8|2011.8|2013.6|2007.6|177
1758196800000|2025-09-18 12:00:00|2017.5|2011.5|2012.3|2006.3|2017.6|2011.6|2011.8|2005.8|158
1758200400000|2025-09-18 13:00:00|2012|2006|2008.5|2002.5|2014.3|2008.3|2006.5|2000.5|449
1758204000000|2025-09-18 14:00:00|2008.6|2002.6|2007.6|2001.6|2008.8|2002.8|2006.1|2000.1|309
1758207600000|2025-09-18 15:00:00|2007.8|2001.8|2009.4|2003.4|2010.3|2004.3|2004.9|1998.9|297
1758211200000|2025-09-18 16:00:00|2009.3|2003.3|2005.6|1999.6|2009.6|2003.6|2005.4|1999.4|359
1758214800000|2025-09-18 17:00:00|2005.9|1999.9|2012.3|1993.5|2013.3|2000.1|2004.9|1993.3|106
1758240000000|2025-09-19 00:00:00|2009.1|2003.1|2009|2003|2011.3|2005.3|2009|2003|74
1758243600000|2025-09-19 01:00:00|2008.8|2002.8|2009.4|2003.4|2010.9|2004.9|2005.3|1999.3|249
1758247200000|2025-09-19 02:00:00|2009.6|2003.6|2009.1|2003.1|2012.1|2006.1|2008.9|2002.9|186
1758250800000|2025-09-19 03:00:00|2008.9|2002.9|2012.4|2006.4|2012.9|2006.9|2008.9|2002.9|119
1758254400000|2025-09-19 04:00:00|2012.5|2006.5|2012.5|2006.5|2012.5|2006.5|2011.9|2005.9|44
1758258000000|2025-09-19 05:00:00|2012.8|2006.8|2012.6|2006.6|2014.6|2008.6|2010.4|2004.4|158
1758261600000|2025-09-19 06:00:00|2012.4|2006.4|2014|2008|2014.4|2008.4|2011.4|2005.4|257
1758265200000|2025-09-19 07:00:00|2013.8|2007.8|2012|2006|2015|2009|2009|2003|214
1758268800000|2025-09-19 08:00:00|2012.3|2006.3|2008.4|2002.4|2013|2007|2007.3|2001.3|171
1758272400000|2025-09-19 09:00:00|2008.5|2002.5|2005.4|1999.4|2009.3|2003.3|2005.3|1999.3|120
1758276000000|2025-09-19 10:00:00|2005.5|1999.5|2008.8|2002.8|2008.8|2002.8|2005.3|1999.3|48
1758279600000|2025-09-19 11:00:00|2008.5|2002.5|2010.3|2004.3|2011.5|2005.5|2008.5|2002.5|123
1758283200000|2025-09-19 12:00:00|2010|2004|2007.3|2001.3|2010.3|2004.3|2006.8|2000.8|88
1758286800000|2025-09-19 13:00:00|2007.5|2001.5|2004|1998|2009|2003|2002.3|1996.3|401
1758290400000|2025-09-19 14:00:00|2003.8|1997.8|2004.5|1998.5|2006.3|2000.3|2002.8|1996.8|274
1758294000000|2025-09-19 15:00:00|2004.8|1998.8|2000|1994|2005.8|1999.8|1997.6|1991.6|303
1758297600000|2025-09-19 16:00:00|2000.3|1994.3|2001.9|1995.9|2003.9|1997.9|2000|1994|150
1758301200000|2025-09-19 17:00:00|2001.6|1995.6|2011.5|1992.8|2012|1998.6|2001.4|1991.5|152
1758499200000|2025-09-22 00:00:00|2003.6|1997.6|2004.3|1998.3|2005.3|1999.3|2002.9|1996.9|51
1758502800000|2025-09-22 01:00:00|2004|1998|2004.1|1998.1|2006.4|2000.4|2002.5|1996.5|172
1758506400000|2025-09-22 02:00:00|2004.3|1998.3|2001.4|1995.4|2005|1999|1999.9|1993.9|112
1758510000000|2025-09-22 03:00:00|2001.1|1995.1|2000.6|1994.6|2001.6|1995.6|2000|1994|66
1758513600000|2025-09-22 04:00:00|2001|1995|2001.4|1995.4|2001.5|1995.5|2000.4|1994.4|24
1758517200000|2025-09-22 05:00:00|2001.1|1995.1|1996.9|1990.9|2001.1|1995.1|1995.8|1989.8|133
1758520800000|2025-09-22 06:00:00|1997.1|1991.1|2000|1994|2001.1|1995.1|1994.6|1988.6|257
1758524400000|2025-09-22 07:00:00|1999.9|1993.9|2002.3|1996.3|2002.8|1996.8|1998.6|1992.6|171
1758528000000|2025-09-22 08:00:00|2002|1996|2002.5|1996.5|2003.8|1997.8|2000.1|1994.1|188
1758531600000|2025-09-22 09:00:00|2002.8|1996.8|2005.1|1999.1|2005.3|1999.3|2001.5|1995.5|70
1758535200000|2025-09-22 10:00:00|2004.9|1998.9|2004.8|1998.8|2005.1|1999.1|2003.5|1997.5|76
1758538800000|2025-09-22 11:00:00|2005|1999|2005.8|1999.8|2006.8|2000.8|2004.3|1998.3|88
1758542400000|2025-09-22 12:00:00|2005.5|1999.5|2004.8|1998.8|2006.1|2000.1|2003.8|1997.8|100
1758546000000|2025-09-22 13:00:00|2005|1999|2003.6|1997.6|2005.6|1999.6|2001.5|1995.5|230
1758549600000|2025-09-22 14:00:00|2003.8|1997.8|2000.6|1994.6|2004|1998|1999.4|1993.4|122
1758553200000|2025-09-22 15:00:00|2000.8|1994.8|2001.4|1995.4|2004.3|1998.3|1999.3|1993.3|217
1758556800000|2025-09-22 16:00:00|2001.5|1995.5|2000.1|1994.1|2003.3|1997.3|1999.9|1993.9|103
1758560400000|2025-09-22 17:00:00|2000.4|1994.4|2007.5|1988.8|2007.8|1994.9|1999.1|1987.8|198
1758585600000|2025-09-23 00:00:00|2000.5|1994.5|1999.5|1993.5|2001.3|1995.3|1998.6|1992.6|88
1758589200000|2025-09-23 01:00:00|1999.3|1993.3|1998.8|1992.8|2000.9|1994.9|1996.4|1990.4|256
1758592800000|2025-09-23 02:00:00|1998.9|1992.9|1995.4|1989.4|1999.6|1993.6|1993.4|1987.4|146
1758596400000|2025-09-23 03:00:00|1995|1989|1995.6|1989.6|1996.6|1990.6|1995|1989|53
1758600000000|2025-09-23 04:00:00|1995.8|1989.8|1996.5|1990.5|1996.5|1990.5|1995.6|1989.6|24
1758603600000|2025-09-23 05:00:00|1996.1|1990.1|1994.5|1988.5|1996.1|1990.1|1993.4|1987.4|105
1758607200000|2025-09-23 06:00:00|1994.4|1988.4|1996.5|1990.5|1999|1993|1993.6|1987.6|209
1758610800000|2025-09-23 07:00:00|1996.3|1990.3|1992.5|1986.5|1996.3|1990.3|1988|1982|274
1758614400000|2025-09-23 08:00:00|1992.3|1986.3|1993|1987|1994.5|1988.5|1991.3|1985.3|144
1758618000000|2025-09-23 09:00:00|1992.8|1986.8|1996|1990|1997.1|1991.1|1992.5|1986.5|126
1758621600000|2025-09-23 10:00:00|1995.8|1989.8|1994.8|1988.8|1996|1990|1994.5|1988.5|61
1758625200000|2025-09-23 11:00:00|1995.1|1989.1|1992.5|1986.5|1996.5|1990.5|1992|1986|77
1758628800000|2025-09-23 12:00:00|1992.6|1986.6|1995.5|1989.5|1995.8|1989.8|1992.3|1986.3|100
1758632400000|2025-09-23 13:00:00|1995.4|1989.4|1996.8|1990.8|1997.3|1991.3|1993.5|1987.5|327
1758636000000|2025-09-23 14:00:00|1997|1991|1999.4|1993.4|2001.3|1995.3|1996|1990|207
1758639600000|2025-09-23 15:00:00|1999.5|1993.5|2005.4|1999.4|2005.6|1999.6|1998.9|1992.9|245
1758643200000|2025-09-23 16:00:00|2005.3|1999.3|2006.9|2000.9|2007.6|2001.6|2004.6|1998.6|107
1758646800000|2025-09-23 17:00:00|2006.6|2000.6|2009|1990.3|2009.5|2000.6|2002.9|1990.3|91
1758672000000|2025-09-24 00:00:00|2002.9|1996.9|2004|1998|2004|1998|2002.5|1996.5|27
1758675600000|2025-09-24 01:00:00|2004.3|1998.3|2005.5|1999.5|2006.6|2000.6|2002.9|1996.9|166
1758679200000|2025-09-24 02:00:00|2005.6|1999.6|2004|1998|2006.1|2000.1|2003|1997|91
1758682800000|2025-09-24 03:00:00|2003.8|1997.8|2004|1998|2004.5|1998.5|2003.1|1997.1|95
1758686400000|2025-09-24 04:00:00|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|4
1758690000000|2025-09-24 05:00:00|2003.4|1997.4|2005.1|1999.1|2007.6|2001.6|2003.1|1997.1|95
1758693600000|2025-09-24 06:00:00|2005.4|1999.4|2002.8|1996.8|2006.5|2000.5|2001.9|1995.9|181
1758697200000|2025-09-24 07:00:00|2003|1997|2005.3|1999.3|2005.8|1999.8|2002.3|1996.3|164
1758700800000|2025-09-24 08:00:00|2005.1|1999.1|2008.3|2002.3|2010|2004|2003.8|1997.8|121
1758704400000|2025-09-24 09:00:00|2008|2002|2004.3|1998.3|2008|2002|2003.9|1997.9|90
1758708000000|2025-09-24 10:00:00|2004|1998|2003.3|1997.3|2004.5|1998.5|2002.3|1996.3|87
1758711600000|2025-09-24 11:00:00|2003|1997|2004.8|1998.8|2005.3|1999.3|2000.9|1994.9|171
1758715200000|2025-09-24 12:00:00|2005|1999|2008.8|2002.8|2011.3|2005.3|2004.3|1998.3|572
1758718800000|2025-09-24 13:00:00|2008.5|2002.5|2011.1|2005.1|2011.6|2005.6|2007.8|2001.8|408
1758722400000|2025-09-24 14:00:00|2011|2005|2008.5|2002.5|2011.6|2005.6|2007.6|2001.6|384
1758726000000|2025-09-24 15:00:00|2008.8|2002.8|2002.5|1996.5|2009.4|2003.4|2000.8|1994.8|530
1758729600000|2025-09-24 16:00:00|2002.3|1996.3|2004|1998|2004.8|1998.8|2001.9|1995.9|264
1758733200000|2025-09-24 17:00:00|2004.1|1998.1|2012|1993.3|2012|1999.6|2004.1|1992.3|87
1758758400000|2025-09-25 00:00:00|2002.4|1996.4|2004.8|1998.8|2004.8|1998.8|2001.6|1995.6|66
1758762000000|2025-09-25 01:00:00|2004.5|1998.5|2003.1|1997.1|2005.1|1999.1|2002.4|1996.4|208
1758765600000|2025-09-25 02:00:00|2003.3|1997.3|2005|1999|2005.6|1999.6|2003|1997|140
1758769200000|2025-09-25 03:00:00|2005.1|1999.1|2004.8|1998.8|2006|2000|2004.3|1998.3|69
1758772800000|2025-09-25 04:00:00|2004.6|1998.6|2004.6|1998.6|2005.1|1999.1|2004.4|1998.4|32
1758776400000|2025-09-25 05:00:00|2004.8|1998.8|2005.8|1999.8|2007.4|2001.4|2004.4|1998.4|139
1758780000000|2025-09-25 06:00:00|2006|2000|2007|2001|2008.5|2002.5|2005.8|1999.8|195
1758783600000|2025-09-25 07:00:00|2007.3|2001.3|2007.5|2001.5|2007.8|2001.8|2000.5|1994.5|300
1758787200000|2025-09-25 08:00:00|2007.4|2001.4|2010.3|2004.3|2011.4|2005.4|2007|2001|341
1758790800000|2025-09-25 09:00:00|2010.5|2004.5|2012.5|2006.5|2012.8|2006.8|2009.5|2003.5|216
1758794400000|2025-09-25 10:00:00|2012.3|2006.3|2010|2004|2012.5|2006.5|2009.1|2003.1|163
1758798000000|2025-09-25 11:00:00|2010.3|2004.3|2009.5|2003.5|2011|2005|2007.9|2001.9|176
1758801600000|2025-09-25 12:00:00|2010.3|2004.3|2008.4|2002.4|2010.3|2004.3|2004.1|1998.1|320
1758805200000|2025-09-25 13:00:00|2008.5|2002.5|2006.5|2000.5|2010.4|2004.4|2004.3|1998.3|556
1758808800000|2025-09-25 14:00:00|2006.6|2000.6|2007.1|2001.1|2007.4|2001.4|2004|1998|294
1758812400000|2025-09-25 15:00:00|2007.3|2001.3|2017.6|2011.6|2020.8|2014.8|2005.5|1999.5|545
1758816000000|2025-09-25 16:00:00|2017.4|2011.4|2016.4|2010.4|2017.6|2011.6|2014.6|2008.6|264
1758819600000|2025-09-25 17:00:00|2015.9|2009.9|2019.3|2000.5|2020.8|2009.9|2013.6|2000.5|123
1758844800000|2025-09-26 00:00:00|2011.1|2005.1|2012|2006|2012.5|2006.5|2009.9|2003.9|58
1758848400000|2025-09-26 01:00:00|2011.8|2005.8|2009.5|2003.5|2012.5|2006.5|2008.6|2002.6|287
1758852000000|2025-09-26 02:00:00|2009.4|2003.4|2011|2005|2011.6|2005.6|2008.9|2002.9|155
1758855600000|2025-09-26 03:00:00|2011.3|2005.3|2012|2006|2012|2006|2010.1|2004.1|81
1758859200000|2025-09-26 04:00:00|2011.8|2005.8|2010.9|2004.9|2013.3|2007.3|2010.9|2004.9|38
1758862800000|2025-09-26 05:00:00|2010.8|2004.8|2009.1|2003.1|2011.4|2005.4|2008.9|2002.9|133
1758866400000|2025-09-26 06:00:00|2008.9|2002.9|2008|2002|2009.5|2003.5|2006.6|2000.6|176
1758870000000|2025-09-26 07:00:00|2008.1|2002.1|2006.5|2000.5|2008.3|2002.3|2003.8|1997.8|285
1758873600000|2025-09-26 08:00:00|2006.3|2000.3|2008|2002|2009|2003|2004.5|1998.5|228
1758877200000|2025-09-26 09:00:00|2007.8|2001.8|2011|2005|2011.1|2005.1|2006.8|2000.8|101
1758880800000|2025-09-26 10:00:00|2011.1|2005.1|2010.5|2004.5|2011.9|2005.9|2009.3|2003.3|84
1758884400000|2025-09-26 11:00:00|2010.3|2004.3|2005|1999|2010.8|2004.8|2003.3|1997.3|182
1758888000000|2025-09-26 12:00:00|2005.3|1999.3|2007|2001|2007.5|2001.5|2003.4|1997.4|234
1758891600000|2025-09-26 13:00:00|2006.8|2000.8|2007.9|2001.9|2009.5|2003.5|2003.5|1997.5|316
1758895200000|2025-09-26 14:00:00|2008.1|2002.1|2012|2006|2012.3|2006.3|2007|2001|230
1758898800000|2025-09-26 15:00:00|2012.6|2006.6|2005.5|1999.5|2014.8|2008.8|2004.5|1998.5|310
1758902400000|2025-09-26 16:00:00|2005.3|1999.3|2006|2000|2006|2000|2003.5|1997.5|200
1758906000000|2025-09-26 17:00:00|2006.1|2000.1|2011.5|1992.8|2012|2000.6|2005.3|1992.8|92
1759104000000|2025-09-29 00:00:00|2007.6|2001.6|2005.8|1999.8|2007.6|2001.6|2005.5|1999.5|32
1759107600000|2025-09-29 01:00:00|2005.5|1999.5|1994.9|1988.9|2006.6|2000.6|1993.8|1987.8|390
1759111200000|2025-09-29 02:00:00|1994.6|1988.6|1995.5|1989.5|1999.4|1993.4|1992.5|1986.5|381
1759114800000|2025-09-29 03:00:00|1995.8|1989.8|1996.4|1990.4|1996.9|1990.9|1994.4|1988.4|83
1759118400000|2025-09-29 04:00:00|1996.6|1990.6|1996.1|1990.1|1997|1991|1995.6|1989.6|66
1759122000000|2025-09-29 05:00:00|1996|1990|1994.1|1988.1|1996.4|1990.4|1993.3|1987.3|131
1759125600000|2025-09-29 06:00:00|1994.3|1988.3|1995.3|1989.3|1995.6|1989.6|1993.1|1987.1|196
1759129200000|2025-09-29 07:00:00|1995|1989|1995.3|1989.3|1997.3|1991.3|1991.9|1985.9|309
1759132800000|2025-09-29 08:00:00|1995.5|1989.5|1998.8|1992.8|1998.8|1992.8|1993.6|1987.6|165
1759136400000|2025-09-29 09:00:00|1999.1|1993.1|1999.3|1993.3|2001|1995|1997.5|1991.5|153
1759140000000|2025-09-29 10:00:00|1999.5|1993.5|1999|1993|2000.6|1994.6|1998.3|1992.3|99
1759143600000|2025-09-29 11:00:00|1999.1|1993.1|2003.3|1997.3|2003.5|1997.5|1997.8|1991.8|125
1759147200000|2025-09-29 12:00:00|2003|1997|2000|1994|2003.4|1997.4|1999.3|1993.3|144
1759150800000|2025-09-29 13:00:00|2000.3|1994.3|2001.5|1995.5|2002|1996|1998.8|1992.8|300
1759154400000|2025-09-29 14:00:00|2001.3|1995.3|2000|1994|2006.5|2000.5|1999|1993|501
1759158000000|2025-09-29 15:00:00|2000.1|1994.1|1997|1991|2004.3|1998.3|1994.8|1988.8|437
1759161600000|2025-09-29 16:00:00|1996.8|1990.8|2000.4|1994.4|2000.6|1994.6|1996.8|1990.8|200
1759165200000|2025-09-29 17:00:00|2000.5|1994.5|2005.5|1986.8|2005.5|1994.8|1997.9|1985.5|34
1759190400000|2025-09-30 00:00:00|2000.6|1994.6|1999.8|1993.8|2001.3|1995.3|1999.1|1993.1|43
1759194000000|2025-09-30 01:00:00|2000|1994|1995.5|1989.5|2000.3|1994.3|1995.3|1989.3|243
1759197600000|2025-09-30 02:00:00|1995.6|1989.6|1992.6|1986.6|1996.4|1990.4|1992.3|1986.3|159
1759201200000|2025-09-30 03:00:00|1992.5|1986.5|1992.5|1986.5|1993.4|1987.4|1991.9|1985.9|138
1759204800000|2025-09-30 04:00:00|1992.4|1986.4|1993|1987|1993|1987|1992.4|1986.4|24
1759208400000|2025-09-30 05:00:00|1992.9|1986.9|1995|1989|1995.1|1989.1|1992.1|1986.1|146
1759212000000|2025-09-30 06:00:00|1995.1|1989.1|1994.1|1988.1|1996.6|1990.6|1992.6|1986.6|189
1759215600000|2025-09-30 07:00:00|1993.9|1987.9|1995.3|1989.3|1997.1|1991.1|1992.5|1986.5|320
1759219200000|2025-09-30 08:00:00|1995.4|1989.4|1998.5|1992.5|1999.5|1993.5|1994|1988|287
1759222800000|2025-09-30 09:00:00|1998.8|1992.8|1999.8|1993.8|2000.1|1994.1|1997.4|1991.4|137
1759226400000|2025-09-30 10:00:00|1999.5|1993.5|1999.1|1993.1|1999.8|1993.8|1997.5|1991.5|77
1759230000000|2025-09-30 11:00:00|1999.3|1993.3|2001.8|1995.8|2003.8|1997.8|1998.8|1992.8|155
1759233600000|2025-09-30 12:00:00|2002|1996|2002.9|1996.9|2003.5|1997.5|1999.5|1993.5|146
1759237200000|2025-09-30 13:00:00|2003|1997|1994|1988|2003.5|1997.5|1993.8|1987.8|335
1759240800000|2025-09-30 14:00:00|1994.3|1988.3|1994.3|1988.3|1998|1992|1993.4|1987.4|407
1759244400000|2025-09-30 15:00:00|1994|1988|1991.8|1985.8|1994.8|1988.8|1988.5|1982.5|419
1759248000000|2025-09-30 16:00:00|1992|1986|1988.9|1982.9|1993.1|1987.1|1987.6|1981.6|162
1759251600000|2025-09-30 17:00:00|1989.1|1983.1|1996|1977.3|1996|1983.6|1986.6|1977.3|78
1759276800000|2025-10-01 00:00:00|1993.4|1987.4|1992.8|1986.8|1994.8|1988.8|1992.4|1986.4|45
1759280400000|2025-10-01 01:00:00|1992.6|1986.6|1993.8|1987.8|1994.4|1988.4|1991.9|1985.9|71
1759284000000|2025-10-01 02:00:00|1993.5|1987.5|1991.9|1985.9|1994.4|1988.4|1991.5|1985.5|75
1759287600000|2025-10-01 03:00:00|1991.8|1985.8|1995.8|1989.8|1997|1991|1991.6|1985.6|93
1759291200000|2025-10-01 04:00:00|1995.6|1989.6|1997.4|1991.4|1997.4|1991.4|1995.6|1989.6|15
1759294800000|2025-10-01 05:00:00|1997.6|1991.6|2000.3|1994.3|2001.4|1995.4|1997.6|1991.6|87
1759298400000|2025-10-01 06:00:00|2000.4|1994.4|1998.1|1992.1|2002|1996|1998.1|1992.1|98
1759302000000|2025-10-01 07:00:00|1998.3|1992.3|1999.8|1993.8|2000.3|1994.3|1993.5|1987.5|291
1759305600000|2025-10-01 08:00:00|1999.6|1993.6|1994.4|1988.4|1999.6|1993.6|1993.1|1987.1|217
1759309200000|2025-10-01 09:00:00|1994.3|1988.3|1993.4|1987.4|1994.9|1988.9|1992.3|1986.3|95
1759312800000|2025-10-01 10:00:00|1993.5|1987.5|1997|1991|1997.4|1991.4|1993.5|1987.5|131
1759316400000|2025-10-01 11:00:00|1997.1|1991.1|2001.3|1995.3|2001.3|1995.3|1997.1|1991.1|181
1759320000000|2025-10-01 12:00:00|2001.4|1995.4|2003.8|1997.8|2005.9|1999.9|2000.1|1994.1|322
1759323600000|2025-10-01 13:00:00|2003.5|1997.5|2007.9|2001.9|2009.8|2003.8|2002.8|1996.8|171
1759327200000|2025-10-01 14:00:00|2008|2002|2001.5|1995.5|2008|2002|2000.3|1994.3|292
1759330800000|2025-10-01 15:00:00|2001.8|1995.8|2012.5|2006.5|2015.3|2009.3|2001.8|1995.8|478
1759334400000|2025-10-01 16:00:00|2012.4|2006.4|2017.4|2011.4|2018.8|2012.8|2012.3|2006.3|132
1759338000000|2025-10-01 17:00:00|2017.3|2011.3|2023.3|2004.5|2023.3|2011.4|2014.6|2002.5|61
1759363200000|2025-10-02 00:00:00|2016.6|2010.6|2019|2013|2019.4|2013.4|2016.6|2010.6|32
1759366800000|2025-10-02 01:00:00|2018.9|2012.9|2023.1|2017.1|2023.9|2017.9|2018.9|2012.9|137
1759370400000|2025-10-02 02:00:00|2023.3|2017.3|2023.9|2017.9|2026.1|2020.1|2023.3|2017.3|92
1759374000000|2025-10-02 03:00:00|2023.8|2017.8|2017.9|2011.9|2023.8|2017.8|2017.8|2011.8|137
1759377600000|2025-10-02 04:00:00|2018.1|2012.1|2017.9|2011.9|2018.3|2012.3|2015.4|2009.4|73
1759381200000|2025-10-02 05:00:00|2017.8|2011.8|2025.4|2019.4|2025.8|2019.8|2017.8|2011.8|130
1759384800000|2025-10-02 06:00:00|2024.9|2018.9|2027.6|2021.6|2027.6|2021.6|2022.9|2016.9|142
1759388400000|2025-10-02 07:00:00|2027.5|2021.5|2029.5|2023.5|2031.8|2025.8|2021|2015|325
1759392000000|2025-10-02 08:00:00|2029.3|2023.3|2025|2019|2029.3|2023.3|2024.5|2018.5|203
1759395600000|2025-10-02 09:00:00|2024.4|2018.4|2024.5|2018.5|2025.3|2019.3|2020.8|2014.8|197
1759399200000|2025-10-02 10:00:00|2024.6|2018.6|2020.8|2014.8|2024.6|2018.6|2019.3|2013.3|120
1759402800000|2025-10-02 11:00:00|2020.5|2014.5|2022.8|2016.8|2024.3|2018.3|2018|2012|241
1759406400000|2025-10-02 12:00:00|2022.9|2016.9|2025.8|2019.8|2026.5|2020.5|2022.3|2016.3|232
1759410000000|2025-10-02 13:00:00|2026|2020|2024.8|2018.8|2028.6|2022.6|2022.4|2016.4|368
1759413600000|2025-10-02 14:00:00|2024.9|2018.9|2013.4|2007.4|2026.6|2020.6|2012.6|2006.6|548
1759417200000|2025-10-02 15:00:00|2013.5|2007.5|2027.3|2021.3|2028.8|2022.8|2011.4|2005.4|643
1759420800000|2025-10-02 16:00:00|2026.6|2020.6|2021.9|2015.9|2027.6|2021.6|2021.9|2015.9|126
1759424400000|2025-10-02 17:00:00|2021.8|2015.8|2028|2009.3|2028.5|2016.9|2020.6|2008.5|65
1759449600000|2025-10-03 00:00:00|2024.8|2018.8|2023.5|2017.5|2025.3|2019.3|2023|2017|48
1759453200000|2025-10-03 01:00:00|2023.8|2017.8|2026|2020|2026.6|2020.6|2021.8|2015.8|119
1759456800000|2025-10-03 02:00:00|2026.1|2020.1|2027.5|2021.5|2027.8|2021.8|2026.1|2020.1|64
1759460400000|2025-10-03 03:00:00|2027.6|2021.6|2027.8|2021.8|2027.9|2021.9|2026.8|2020.8|58
1759464000000|2025-10-03 04:00:00|2027.5|2021.5|2027.5|2021.5|2028|2022|2026.3|2020.3|48
1759467600000|2025-10-03 05:00:00|2027.8|2021.8|2027.5|2021.5|2028|2022|2026.6|2020.6|46
1759471200000|2025-10-03 06:00:00|2027.6|2021.6|2028.5|2022.5|2028.6|2022.6|2027.3|2021.3|103
1759474800000|2025-10-03 07:00:00|2028.6|2022.6|2029.5|2023.5|2033.8|2027.8|2027.6|2021.6|246
1759478400000|2025-10-03 08:00:00|2029.8|2023.8|2029.8|2023.8|2037.6|2031.6|2027.4|2021.4|464
1759482000000|2025-10-03 09:00:00|2030|2024|2026.5|2020.5|2030.3|2024.3|2025|2019|197
1759485600000|2025-10-03 10:00:00|2026.8|2020.8|2021.3|2015.3|2027.6|2021.6|2018.9|2012.9|175
1759489200000|2025-10-03 11:00:00|2021.5|2015.5|2020|2014|2024|2018|2015.6|2009.6|240
1759492800000|2025-10-03 12:00:00|2019.8|2013.8|2021.5|2015.5|2022.8|2016.8|2015.4|2009.4|254
1759496400000|2025-10-03 13:00:00|2021.6|2015.6|2019.9|2013.9|2023.3|2017.3|2018|2012|251
1759500000000|2025-10-03 14:00:00|2020.1|2014.1|2025.8|2019.8|2025.8|2019.8|2018.5|2012.5|402
1759503600000|2025-10-03 15:00:00|2025.5|2019.5|2023|2017|2027.8|2021.8|2015.9|2009.9|609
1759507200000|2025-10-03 16:00:00|2023.5|2017.5|2016.6|2010.6|2023.5|2017.5|2014.5|2008.5|195
1759510800000|2025-10-03 17:00:00|2016.4|2010.4|2025.3|2006.5|2025.5|2012.6|2015.9|2006|133
1759708800000|2025-10-06 00:00:00|2020.1|2014.1|2020.3|2014.3|2021.3|2015.3|2019.6|2013.6|74
1759712400000|2025-10-06 01:00:00|2020.1|2014.1|2020.8|2014.8|2021.9|2015.9|2019.6|2013.6|108
1759716000000|2025-10-06 02:00:00|2020.6|2014.6|2019.4|2013.4|2020.9|2014.9|2019|2013|115
1759719600000|2025-10-06 03:00:00|2019.3|2013.3|2021.9|2015.9|2021.9|2015.9|2018.9|2012.9|58
1759723200000|2025-10-06 04:00:00|2021.8|2015.8|2022|2016|2022|2016|2021.1|2015.1|24
1759726800000|2025-10-06 05:00:00|2021.8|2015.8|2016.8|2010.8|2021.8|2015.8|2015.8|2009.8|73
1759730400000|2025-10-06 06:00:00|2016.6|2010.6|2014.5|2008.5|2017.3|2011.3|2011.8|2005.8|140
1759734000000|2025-10-06 07:00:00|2014.8|2008.8|2010|2004|2015|2009|2008.1|2002.1|284
1759737600000|2025-10-06 08:00:00|2010.3|2004.3|2009|2003|2011|2005|2005.4|1999.4|378
1759741200000|2025-10-06 09:00:00|2008.3|2002.3|2008|2002|2009.6|2003.6|2007|2001|79
1759744800000|2025-10-06 10:00:00|2008.3|2002.3|2007.5|2001.5|2008.8|2002.8|2006.4|2000.4|80
1759748400000|2025-10-06 11:00:00|2007.8|2001.8|2013|2007|2014.4|2008.4|2007.5|2001.5|196
1759752000000|2025-10-06 12:00:00|2012.9|2006.9|2012.9|2006.9|2015|2009|2011.1|2005.1|252
1759755600000|2025-10-06 13:00:00|2013.1|2007.1|2015.5|2009.5|2015.8|2009.8|2012.4|2006.4|202
1759759200000|2025-10-06 14:00:00|2015.4|2009.4|2013.8|2007.8|2017.8|2011.8|2012.3|2006.3|190
1759762800000|2025-10-06 15:00:00|2014|2008|2006|2000|2014|2008|2005.8|1999.8|531
1759766400000|2025-10-06 16:00:00|2006.1|2000.1|2004.6|1998.6|2007.6|2001.6|2004.4|1998.4|149
1759770000000|2025-10-06 17:00:00|2004.9|1998.9|2012.3|1993.5|2012.3|2000.6|2004.5|1993.5|81
1759795200000|2025-10-07 00:00:00|2005.5|1999.5|2003.3|1997.3|2006.8|2000.8|2003.3|1997.3|43
1759798800000|2025-10-07 01:00:00|2002.9|1996.9|2001.3|1995.3|2007|2001|2001|1995|132
1759802400000|2025-10-07 02:00:00|2001.1|1995.1|2001.8|1995.8|2002.1|1996.1|2000.4|1994.4|85
1759806000000|2025-10-07 03:00:00|2001.9|1995.9|2003.6|1997.6|2004|1998|2001.9|1995.9|38
1759809600000|2025-10-07 04:00:00|2003.4|1997.4|2001.4|1995.4|2003.4|1997.4|2001.3|1995.3|36
1759813200000|2025-10-07 05:00:00|2001.1|1995.1|2001|1995|2004.8|1998.8|2000|1994|94
1759816800000|2025-10-07 06:00:00|2000.8|1994.8|2006|2000|2007|2001|2000.8|1994.8|169
1759820400000|2025-10-07 07:00:00|2006.1|2000.1|2008.5|2002.5|2009.3|2003.3|2004.4|1998.4|368
1759824000000|2025-10-07 08:00:00|2008.3|2002.3|2008.5|2002.5|2012.3|2006.3|2007.3|2001.3|201
1759827600000|2025-10-07 09:00:00|2008.6|2002.6|2006.5|2000.5|2008.8|2002.8|2005.9|1999.9|97
1759831200000|2025-10-07 10:00:00|2006.8|2000.8|2007.5|2001.5|2008.3|2002.3|2006.8|2000.8|95
1759834800000|2025-10-07 11:00:00|2007.8|2001.8|2010.3|2004.3|2010.9|2004.9|2006.9|2000.9|136
1759838400000|2025-10-07 12:00:00|2010.4|2004.4|2010.8|2004.8|2011.9|2005.9|2008.5|2002.5|244
1759842000000|2025-10-07 13:00:00|2010.3|2004.3|2015.5|2009.5|2017.8|2011.8|2009.9|2003.9|243
1759845600000|2025-10-07 14:00:00|2015.4|2009.4|2012.8|2006.8|2015.9|2009.9|2009.9|2003.9|304
1759849200000|2025-10-07 15:00:00|2013|2007|2015|2009|2019.3|2013.3|2012|2006|404
1759852800000|2025-10-07 16:00:00|2014.5|2008.5|2011.1|2005.1|2017.8|2011.8|2010.6|2004.6|219
1759856400000|2025-10-07 17:00:00|2011.3|2005.3|2016.3|1997.5|2016.5|2005.9|2009.9|1997.5|263
1759881600000|2025-10-08 00:00:00|2012.6|2006.6|2014|2008|2014|2008|2012.6|2006.6|38
1759885200000|2025-10-08 01:00:00|2013.9|2007.9|2011.9|2005.9|2016.1|2010.1|2010.6|2004.6|179
1759888800000|2025-10-08 02:00:00|2011.8|2005.8|2012.6|2006.6|2013.6|2007.6|2011.5|2005.5|136
1759892400000|2025-10-08 03:00:00|2012.4|2006.4|2011.8|2005.8|2012.4|2006.4|2010.3|2004.3|63
1759896000000|2025-10-08 04:00:00|2011.5|2005.5|2010|2004|2011.5|2005.5|2010|2004|29
1759899600000|2025-10-08 05:00:00|2009.9|2003.9|2014.3|2008.3|2014.4|2008.4|2009.9|2003.9|54
1759903200000|2025-10-08 06:00:00|2014.5|2008.5|2011.5|2005.5|2016.4|2010.4|2008.5|2002.5|125
1759906800000|2025-10-08 07:00:00|2011.8|2005.8|2011.8|2005.8|2013|2007|2005.8|1999.8|238
1759910400000|2025-10-08 08:00:00|2012|2006|2007.5|2001.5|2012.5|2006.5|2003.8|1997.8|210
1759914000000|2025-10-08 09:00:00|2007.8|2001.8|2008.3|2002.3|2009.1|2003.1|2006.9|2000.9|82
1759917600000|2025-10-08 10:00:00|2008.5|2002.5|2007.3|2001.3|2010|2004|2006.8|2000.8|103
1759921200000|2025-10-08 11:00:00|2007.4|2001.4|2008.8|2002.8|2009.6|2003.6|2006.5|2000.5|81
1759924800000|2025-10-08 12:00:00|2008.5|2002.5|2007.6|2001.6|2010.8|2004.8|2006.8|2000.8|217
1759928400000|2025-10-08 13:00:00|2007.8|2001.8|2005.5|1999.5|2009.8|2003.8|2005|1999|206
1759932000000|2025-10-08 14:00:00|2005.8|1999.8|2005.5|1999.5|2006.3|2000.3|2002.5|1996.5|214
1759935600000|2025-10-08 15:00:00|2005.3|1999.3|2004.9|1998.9|2006.8|2000.8|2001.8|1995.8|330
1759939200000|2025-10-08 16:00:00|2006|2000|2005.6|1999.6|2007.1|2001.1|2003.6|1997.6|198
1759942800000|2025-10-08 17:00:00|2005.9|1999.9|2016.3|1997.5|2016.3|2003.6|2005.5|1996.5|97
1759968000000|2025-10-09 00:00:00|2005.4|1999.4|2006.4|2000.4|2008.4|2002.4|2003.1|1997.1|126
1759971600000|2025-10-09 01:00:00|2006.3|2000.3|2009.9|2003.9|2013.5|2007.5|2002.9|1996.9|638
1759975200000|2025-10-09 02:00:00|2010|2004|2020.3|2014.3|2021|2015|2009.3|2003.3|253
1759978800000|2025-10-09 03:00:00|2020|2014|2022.3|2016.3|2024.6|2018.6|2020|2014|178
1759982400000|2025-10-09 04:00:00|2022.9|2016.9|2021.6|2015.6|2023|2017|2017.9|2011.9|95
1759986000000|2025-10-09 05:00:00|2021.9|2015.9|2024.5|2018.5|2024.9|2018.9|2019.9|2013.9|220
1759989600000|2025-10-09 06:00:00|2024.4|2018.4|2017.4|2011.4|2024.6|2018.6|2015.8|2009.8|383
1759993200000|2025-10-09 07:00:00|2017.6|2011.6|2028.5|2022.5|2029.8|2023.8|2017.6|2011.6|338
1759996800000|2025-10-09 08:00:00|2028.8|2022.8|2021.8|2015.8|2028.8|2022.8|2021.4|2015.4|273
1760000400000|2025-10-09 09:00:00|2022|2016|2025.8|2019.8|2026.8|2020.8|2021.6|2015.6|170
1760004000000|2025-10-09 10:00:00|2026|2020|2026|2020|2027.5|2021.5|2025.3|2019.3|104
1760007600000|2025-10-09 11:00:00|2026.3|2020.3|2026.5|2020.5|2027.3|2021.3|2021.3|2015.3|302
1760011200000|2025-10-09 12:00:00|2026.8|2020.8|2031.1|2025.1|2032.8|2026.8|2025.3|2019.3|283
1760014800000|2025-10-09 13:00:00|2030.9|2024.9|2028.3|2022.3|2035.5|2029.5|2027.8|2021.8|594
1760018400000|2025-10-09 14:00:00|2027.4|2021.4|2027.5|2021.5|2028.5|2022.5|2021|2015|538
1760022000000|2025-10-09 15:00:00|2027.8|2021.8|2037|2031|2037|2031|2019|2013|613
1760025600000|2025-10-09 16:00:00|2036.4|2030.4|2024.9|2018.9|2036.4|2030.4|2024.1|2018.1|310
1760029200000|2025-10-09 17:00:00|2024.6|2018.6|2031|2012.3|2031|2020.3|2023.9|2012|145
1760054400000|2025-10-10 00:00:00|2026.4|2020.4|2029.8|2023.8|2029.9|2023.9|2026.3|2020.3|50
1760058000000|2025-10-10 01:00:00|2029.3|2023.3|2032|2026|2032.8|2026.8|2025.4|2019.4|261
1760061600000|2025-10-10 02:00:00|2032.1|2026.1|2031.8|2025.8|2033.3|2027.3|2029.9|2023.9|145
1760065200000|2025-10-10 03:00:00|2031.6|2025.6|2030.4|2024.4|2031.6|2025.6|2028.3|2022.3|134
1760068800000|2025-10-10 04:00:00|2030.3|2024.3|2030.8|2024.8|2031.3|2025.3|2030.3|2024.3|56
1760072400000|2025-10-10 05:00:00|2031|2025|2031.3|2025.3|2032.1|2026.1|2030.1|2024.1|101
1760076000000|2025-10-10 06:00:00|2031.5|2025.5|2030.5|2024.5|2031.8|2025.8|2026.8|2020.8|209
1760079600000|2025-10-10 07:00:00|2030.3|2024.3|2031.3|2025.3|2031.8|2025.8|2027.5|2021.5|392
1760083200000|2025-10-10 08:00:00|2031.6|2025.6|2048.9|2042.9|2049|2043|2031.6|2025.6|450
1760086800000|2025-10-10 09:00:00|2048.8|2042.8|2032.6|2026.6|2048.8|2042.8|2030.4|2024.4|389
1760090400000|2025-10-10 10:00:00|2032.5|2026.5|2029|2023|2033.5|2027.5|2028.5|2022.5|246
1760094000000|2025-10-10 11:00:00|2029.3|2023.3|2019.4|2013.4|2030.3|2024.3|2014.9|2008.9|292
1760097600000|2025-10-10 12:00:00|2019.5|2013.5|2023.3|2017.3|2023.5|2017.5|2018.3|2012.3|318
1760101200000|2025-10-10 13:00:00|2023.5|2017.5|2024|2018|2026.8|2020.8|2018.5|2012.5|533
1760104800000|2025-10-10 14:00:00|2023.9|2017.9|2029.1|2023.1|2036.1|2030.1|2023.8|2017.8|431
1760108400000|2025-10-10 15:00:00|2028.9|2022.9|2021.1|2015.1|2029|2023|2016.9|2010.9|975
1760112000000|2025-10-10 16:00:00|2020.9|2014.9|2015.1|2009.1|2020.9|2014.9|2014.3|2008.3|300
1760115600000|2025-10-10 17:00:00|2015.4|2009.4|2022.5|2003.8|2022.5|2010.6|2014|2003.5|111
1760313600000|2025-10-13 00:00:00|2020.3|2014.3|2023.3|2017.3|2026|2020|2019.5|2013.5|126
1760317200000|2025-10-13 01:00:00|2023.5|2017.5|2021.5|2015.5|2024|2018|2017.8|2011.8|341
1760320800000|2025-10-13 02:00:00|2021.3|2015.3|2015.5|2009.5|2021.3|2015.3|2015.3|2009.3|166
1760324400000|2025-10-13 03:00:00|2015.8|2009.8|2015|2009|2017.5|2011.5|2013.8|2007.8|111
1760328000000|2025-10-13 04:00:00|2014.8|2008.8|2014.5|2008.5|2015.3|2009.3|2012|2006|78
1760331600000|2025-10-13 05:00:00|2014.3|2008.3|2012.8|2006.8|2016.8|2010.8|2012.3|2006.3|168
1760335200000|2025-10-13 06:00:00|2012.5|2006.5|2013.8|2007.8|2016.3|2010.3|2011.4|2005.4|117
1760338800000|2025-10-13 07:00:00|2013.5|2007.5|2011|2005|2013.5|2007.5|2009.5|2003.5|216
1760342400000|2025-10-13 08:00:00|2010.9|2004.9|2007.4|2001.4|2014|2008|2006.1|2000.1|217
1760346000000|2025-10-13 09:00:00|2007.6|2001.6|2009.4|2003.4|2010.1|2004.1|2007.6|2001.6|118
1760349600000|2025-10-13 10:00:00|2009.1|2003.1|2006.9|2000.9|2010.1|2004.1|2006.6|2000.6|89
1760353200000|2025-10-13 11:00:00|2007.1|2001.1|2004.6|1998.6|2008.1|2002.1|2004.1|1998.1|154
1760356800000|2025-10-13 12:00:00|2004.4|1998.4|2006.4|2000.4|2007.4|2001.4|2004.1|1998.1|191
1760360400000|2025-10-13 13:00:00|2005.9|1999.9|2005.9|1999.9|2009.5|2003.5|2003.1|1997.1|336
1760364000000|2025-10-13 14:00:00|2005.6|1999.6|2004.6|1998.6|2006.6|2000.6|2002.6|1996.6|276
1760367600000|2025-10-13 15:00:00|2004.9|1998.9|1989.6|1983.6|2007.1|2001.1|1988.8|1982.8|519
1760371200000|2025-10-13 16:00:00|1989.5|1983.5|1994.4|1988.4|1997.4|1991.4|1989.4|1983.4|188
1760374800000|2025-10-13 17:00:00|1994.5|1988.5|2002.3|1983.5|2002.3|1990.1|1994.1|1982.8|107
1760400000000|2025-10-14 00:00:00|1996.4|1990.4|1996|1990|2001.1|1995.1|1995|1989|101
1760403600000|2025-10-14 01:00:00|1995.8|1989.8|1991.8|1985.8|1997.8|1991.8|1990.3|1984.3|316
1760407200000|2025-10-14 02:00:00|1992|1986|1993.8|1987.8|1994|1988|1991.3|1985.3|172
1760410800000|2025-10-14 03:00:00|1993.5|1987.5|1995.8|1989.8|1996.3|1990.3|1992|1986|112
1760414400000|2025-10-14 04:00:00|1995.6|1989.6|1994.8|1988.8|1995.6|1989.6|1993|1987|73
1760418000000|2025-10-14 05:00:00|1994.5|1988.5|1990|1984|1994.5|1988.5|1987.4|1981.4|366
1760421600000|2025-10-14 06:00:00|1989.8|1983.8|1983.4|1977.4|1991.3|1985.3|1983.4|1977.4|522
1760425200000|2025-10-14 07:00:00|1983.6|1977.6|1985.1|1979.1|1986.1|1980.1|1979.6|1973.6|522
1760428800000|2025-10-14 08:00:00|1984.9|1978.9|1985.1|1979.1|1985.6|1979.6|1981.4|1975.4|356
1760432400000|2025-10-14 09:00:00|1985.4|1979.4|1985.4|1979.4|1990.4|1984.4|1984.9|1978.9|267
1760436000000|2025-10-14 10:00:00|1985.6|1979.6|1982.6|1976.6|1985.9|1979.9|1981.4|1975.4|167
1760439600000|2025-10-14 11:00:00|1982.4|1976.4|1984.1|1978.1|1985.4|1979.4|1981.6|1975.6|197
1760443200000|2025-10-14 12:00:00|1983.9|1977.9|1980.1|1974.1|1985.1|1979.1|1979.1|1973.1|162
1760446800000|2025-10-14 13:00:00|1979.9|1973.9|1981.1|1975.1|1986.6|1980.6|1978.4|1972.4|451
1760450400000|2025-10-14 14:00:00|1980.9|1974.9|1982.9|1976.9|1988.1|1982.1|1980.4|1974.4|311
1760454000000|2025-10-14 15:00:00|1983.1|1977.1|1985.8|1979.8|1988.4|1982.4|1980.4|1974.4|416
1760457600000|2025-10-14 16:00:00|1985.5|1979.5|1982.5|1976.5|1986.6|1980.6|1982.3|1976.3|134
1760461200000|2025-10-14 17:00:00|1982.3|1976.3|1987.8|1969|1987.8|1977.8|1981.1|1969|97
1760486400000|2025-10-15 00:00:00|1983.3|1977.3|1982.5|1976.5|1983.5|1977.5|1981.5|1975.5|46
1760490000000|2025-10-15 01:00:00|1982.8|1976.8|1987|1981|1988|1982|1982.8|1976.8|275
1760493600000|2025-10-15 02:00:00|1987.3|1981.3|1988.5|1982.5|1993.5|1987.5|1987.3|1981.3|398
1760497200000|2025-10-15 03:00:00|1988.8|1982.8|1989.5|1983.5|1990.8|1984.8|1988.8|1982.8|117
1760500800000|2025-10-15 04:00:00|1989.8|1983.8|1992.3|1986.3|1992.3|1986.3|1989.5|1983.5|39
1760504400000|2025-10-15 05:00:00|1992.1|1986.1|1996|1990|1996.5|1990.5|1991.5|1985.5|149
1760508000000|2025-10-15 06:00:00|1995.9|1989.9|1994|1988|1997.8|1991.8|1992.6|1986.6|233
1760511600000|2025-10-15 07:00:00|1994.3|1988.3|1991.6|1985.6|1995.3|1989.3|1990.9|1984.9|284
1760515200000|2025-10-15 08:00:00|1991.4|1985.4|1994.6|1988.6|1996.4|1990.4|1989|1983|220
1760518800000|2025-10-15 09:00:00|1994.4|1988.4|1998.4|1992.4|1998.6|1992.6|1994.4|1988.4|123
1760522400000|2025-10-15 10:00:00|1998.6|1992.6|1997.9|1991.9|2000.1|1994.1|1997.4|1991.4|137
1760526000000|2025-10-15 11:00:00|1998.1|1992.1|1997.6|1991.6|1998.4|1992.4|1995.1|1989.1|111
1760529600000|2025-10-15 12:00:00|1997.9|1991.9|1993|1987|1998.9|1992.9|1992.1|1986.1|168
1760533200000|2025-10-15 13:00:00|1993.1|1987.1|1991.6|1985.6|1994.9|1988.9|1990.1|1984.1|350
1760536800000|2025-10-15 14:00:00|1991.9|1985.9|1988.9|1982.9|1994.4|1988.4|1988.4|1982.4|216
1760540400000|2025-10-15 15:00:00|1989.1|1983.1|1985|1979|1990.1|1984.1|1984.4|1978.4|386
1760544000000|2025-10-15 16:00:00|1985.1|1979.1|1990.4|1984.4|1991.4|1985.4|1985.1|1979.1|108
1760547600000|2025-10-15 17:00:00|1990.3|1984.3|1994|1975.3|1995.3|1984.4|1986.9|1974.8|261
1760572800000|2025-10-16 00:00:00|1986.1|1980.1|1987.5|1981.5|1989.9|1983.9|1986.1|1980.1|61
1760576400000|2025-10-16 01:00:00|1987.8|1981.8|1989|1983|1992|1986|1987.5|1981.5|261
1760580000000|2025-10-16 02:00:00|1989.3|1983.3|1992.1|1986.1|1992.4|1986.4|1988.5|1982.5|199
1760583600000|2025-10-16 03:00:00|1991.8|1985.8|1990.6|1984.6|1992.3|1986.3|1990|1984|98
1760587200000|2025-10-16 04:00:00|1990.5|1984.5|1990.5|1984.5|1991|1985|1989.9|1983.9|38
1760590800000|2025-10-16 05:00:00|1990.3|1984.3|1989.5|1983.5|1990.5|1984.5|1987.8|1981.8|199
1760594400000|2025-10-16 06:00:00|1989.8|1983.8|1990.9|1984.9|1993.3|1987.3|1989.4|1983.4|178
1760598000000|2025-10-16 07:00:00|1991.1|1985.1|1987.9|1981.9|1991.6|1985.6|1984.4|1978.4|306
1760601600000|2025-10-16 08:00:00|1988.1|1982.1|1985.4|1979.4|1989.4|1983.4|1984.1|1978.1|193
1760605200000|2025-10-16 09:00:00|1985.6|1979.6|1985.4|1979.4|1986.9|1980.9|1979.6|1973.6|159
1760608800000|2025-10-16 10:00:00|1985.6|1979.6|1986.4|1980.4|1988.6|1982.6|1985.1|1979.1|117
1760612400000|2025-10-16 11:00:00|1986.1|1980.1|1983.9|1977.9|1988.4|1982.4|1983.9|1977.9|119
1760616000000|2025-10-16 12:00:00|1984.4|1978.4|1984.4|1978.4|1985.4|1979.4|1980.9|1974.9|142
1760619600000|2025-10-16 13:00:00|1984.6|1978.6|1980.9|1974.9|1985.1|1979.1|1980.4|1974.4|322
1760623200000|2025-10-16 14:00:00|1980.6|1974.6|1981.4|1975.4|1984.9|1978.9|1979.4|1973.4|220
1760626800000|2025-10-16 15:00:00|1981.6|1975.6|1967.4|1961.4|1981.6|1975.6|1966.6|1960.6|394
1760630400000|2025-10-16 16:00:00|1967.8|1961.8|1970.5|1964.5|1972.6|1966.6|1967.8|1961.8|239
1760634000000|2025-10-16 17:00:00|1970.8|1964.8|1980|1961.3|1980|1969.1|1970.5|1960.5|80
1760659200000|2025-10-17 00:00:00|1973|1967|1972.5|1966.5|1974.3|1968.3|1971.9|1965.9|68
1760662800000|2025-10-17 01:00:00|1972.8|1966.8|1971.5|1965.5|1976.6|1970.6|1970.5|1964.5|375
1760666400000|2025-10-17 02:00:00|1971.3|1965.3|1973|1967|1974.5|1968.5|1971.3|1965.3|148
1760670000000|2025-10-17 03:00:00|1973.3|1967.3|1974.5|1968.5|1975|1969|1972.5|1966.5|87
1760673600000|2025-10-17 04:00:00|1974.8|1968.8|1975|1969|1975.3|1969.3|1973.8|1967.8|23
1760677200000|2025-10-17 05:00:00|1974.9|1968.9|1974.3|1968.3|1975.5|1969.5|1971.5|1965.5|114
1760680800000|2025-10-17 06:00:00|1974.4|1968.4|1975.3|1969.3|1975.9|1969.9|1972.8|1966.8|242
1760684400000|2025-10-17 07:00:00|1975.4|1969.4|1976.9|1970.9|1979.4|1973.4|1973.6|1967.6|431
1760688000000|2025-10-17 08:00:00|1977.1|1971.1|1970.6|1964.6|1977.4|1971.4|1969.6|1963.6|249
1760691600000|2025-10-17 09:00:00|1970.4|1964.4|1980.9|1974.9|1981.4|1975.4|1970.1|1964.1|205
1760695200000|2025-10-17 10:00:00|1981.1|1975.1|1979.4|1973.4|1981.6|1975.6|1976.9|1970.9|173
1760698800000|2025-10-17 11:00:00|1979.6|1973.6|1981.9|1975.9|1989.6|1983.6|1979.4|1973.4|504
1760702400000|2025-10-17 12:00:00|1981.6|1975.6|1981.4|1975.4|1983.9|1977.9|1979.9|1973.9|233
1760706000000|2025-10-17 13:00:00|1981.1|1975.1|1980.9|1974.9|1985.4|1979.4|1980.4|1974.4|548
1760709600000|2025-10-17 14:00:00|1980.6|1974.6|1977.9|1971.9|1981.9|1975.9|1977.1|1971.1|341
1760713200000|2025-10-17 15:00:00|1978.1|1972.1|1971.9|1965.9|1980.4|1974.4|1971.4|1965.4|367
1760716800000|2025-10-17 16:00:00|1972.1|1966.1|1971.5|1965.5|1974.6|1968.6|1971.3|1965.3|129
1760720400000|2025-10-17 17:00:00|1971.3|1965.3|1980|1961.3|1981.3|1970.3|1971.3|1961.3|162
1760918400000|2025-10-20 00:00:00|1976.8|1970.8|1976|1970|1976.9|1970.9|1974.3|1968.3|35
1760922000000|2025-10-20 01:00:00|1976.3|1970.3|1976|1970|1979.3|1973.3|1975.3|1969.3|227
1760925600000|2025-10-20 02:00:00|1976.3|1970.3|1978|1972|1979.3|1973.3|1975.5|1969.5|135
1760929200000|2025-10-20 03:00:00|1978.3|1972.3|1980|1974|1980|1974|1978.3|1972.3|47
1760932800000|2025-10-20 04:00:00|1980.1|1974.1|1980.5|1974.5|1980.9|1974.9|1979.8|1973.8|26
1760936400000|2025-10-20 05:00:00|1980.8|1974.8|1978.5|1972.5|1982.1|1976.1|1978.3|1972.3|66
1760940000000|2025-10-20 06:00:00|1978.8|1972.8|1977.3|1971.3|1979|1973|1977.3|1971.3|177
1760943600000|2025-10-20 07:00:00|1977.6|1971.6|1978.9|1972.9|1983.3|1977.3|1976.5|1970.5|260
1760947200000|2025-10-20 08:00:00|1979.1|1973.1|1985.4|1979.4|1991.1|1985.1|1978.9|1972.9|348
1760950800000|2025-10-20 09:00:00|1985.6|1979.6|1984.9|1978.9|1986.6|1980.6|1982.9|1976.9|87
1760954400000|2025-10-20 10:00:00|1984.6|1978.6|1984.4|1978.4|1985.1|1979.1|1983.4|1977.4|66
1760958000000|2025-10-20 11:00:00|1984.1|1978.1|1985.4|1979.4|1986.1|1980.1|1983.4|1977.4|133
1760961600000|2025-10-20 12:00:00|1985.6|1979.6|1986.9|1980.9|1987.4|1981.4|1983.6|1977.6|124
1760965200000|2025-10-20 13:00:00|1987.1|1981.1|1989.1|1983.1|1991.1|1985.1|1985.4|1979.4|282
1760968800000|2025-10-20 14:00:00|1989.4|1983.4|1995.4|1989.4|1996.6|1990.6|1987.1|1981.1|233
1760972400000|2025-10-20 15:00:00|1995.6|1989.6|1991.5|1985.5|1996.4|1990.4|1988.6|1982.6|349
1760976000000|2025-10-20 16:00:00|1991.8|1985.8|1994.4|1988.4|1994.8|1988.8|1989.1|1983.1|85
1760979600000|2025-10-20 17:00:00|1994.3|1988.3|2001.8|1983|2002|1989.6|1993.9|1983|32
1761004800000|2025-10-21 00:00:00|1993.1|1987.1|1993.5|1987.5|1993.8|1987.8|1992.5|1986.5|15
1761008400000|2025-10-21 01:00:00|1993.3|1987.3|1993.1|1987.1|1994|1988|1991|1985|157
1761012000000|2025-10-21 02:00:00|1993|1987|1991.3|1985.3|1993|1987|1991|1985|120
1761015600000|2025-10-21 03:00:00|1991.5|1985.5|1992.8|1986.8|1992.8|1986.8|1991.5|1985.5|42
1761019200000|2025-10-21 04:00:00|1993|1987|1993|1987|1993.3|1987.3|1992.8|1986.8|10
1761022800000|2025-10-21 05:00:00|1993.3|1987.3|1989.8|1983.8|1993.3|1987.3|1988.5|1982.5|189
1761026400000|2025-10-21 06:00:00|1990|1984|1990|1984|1991.5|1985.5|1988.8|1982.8|172
1761030000000|2025-10-21 07:00:00|1990.3|1984.3|1997.9|1991.9|1999.4|1993.4|1988.5|1982.5|323
1761033600000|2025-10-21 08:00:00|1997.6|1991.6|1994.4|1988.4|1997.9|1991.9|1991|1985|265
1761037200000|2025-10-21 09:00:00|1994.6|1988.6|1994.9|1988.9|1995.9|1989.9|1992.9|1986.9|136
1761040800000|2025-10-21 10:00:00|1995.1|1989.1|1995.1|1989.1|1996.6|1990.6|1992.9|1986.9|108
1761044400000|2025-10-21 11:00:00|1995.4|1989.4|1993.1|1987.1|1996.4|1990.4|1991.4|1985.4|115
1761048000000|2025-10-21 12:00:00|1993.4|1987.4|1992.9|1986.9|1997.1|1991.1|1992.6|1986.6|138
1761051600000|2025-10-21 13:00:00|1993.1|1987.1|1990.6|1984.6|1994.5|1988.5|1990.4|1984.4|321
1761055200000|2025-10-21 14:00:00|1990.9|1984.9|1989.8|1983.8|1994.8|1988.8|1988.9|1982.9|222
1761058800000|2025-10-21 15:00:00|1989.9|1983.9|1989|1983|1991.4|1985.4|1985.3|1979.3|369
1761062400000|2025-10-21 16:00:00|1989.1|1983.1|1994.3|1988.3|1994.8|1988.8|1988.4|1982.4|179
1761066000000|2025-10-21 17:00:00|1994.1|1988.1|2001.5|1982.8|2001.5|1989.9|1991.6|1982|86
1761091200000|2025-10-22 00:00:00|1994.6|1988.6|1991.5|1985.5|1994.6|1988.6|1989.9|1983.9|32
1761094800000|2025-10-22 01:00:00|1991.8|1985.8|1991.8|1985.8|1993.6|1987.6|1991|1985|84
1761098400000|2025-10-22 02:00:00|1992|1986|1992|1986|1993.3|1987.3|1991|1985|53
1761102000000|2025-10-22 03:00:00|1991.8|1985.8|1993.6|1987.6|1993.6|1987.6|1991|1985|46
1761105600000|2025-10-22 04:00:00|1993.4|1987.4|1993.8|1987.8|1993.8|1987.8|1993.3|1987.3|6
1761109200000|2025-10-22 05:00:00|1994.3|1988.3|1995|1989|1996.1|1990.1|1994|1988|68
1761112800000|2025-10-22 06:00:00|1994.9|1988.9|1995.3|1989.3|1996.8|1990.8|1994.4|1988.4|105
1761116400000|2025-10-22 07:00:00|1995.4|1989.4|2000.9|1994.9|2000.9|1994.9|1994.8|1988.8|213
1761120000000|2025-10-22 08:00:00|2000.6|1994.6|1997.1|1991.1|2000.6|1994.6|1996.3|1990.3|253
1761123600000|2025-10-22 09:00:00|1997.4|1991.4|1995.6|1989.6|1997.6|1991.6|1993.9|1987.9|128
1761127200000|2025-10-22 10:00:00|1995.9|1989.9|1994.6|1988.6|1996.1|1990.1|1994.1|1988.1|95
1761130800000|2025-10-22 11:00:00|1994.9|1988.9|1996.9|1990.9|1997.9|1991.9|1992.1|1986.1|119
1761134400000|2025-10-22 12:00:00|1997.1|1991.1|1996.1|1990.1|1997.9|1991.9|1995.6|1989.6|134
1761138000000|2025-10-22 13:00:00|1996.4|1990.4|1996.9|1990.9|1998.1|1992.1|1995.6|1989.6|259
1761141600000|2025-10-22 14:00:00|1997.1|1991.1|1997.4|1991.4|1997.6|1991.6|1993.1|1987.1|179
1761145200000|2025-10-22 15:00:00|1997.6|1991.6|1993.1|1987.1|1997.6|1991.6|1991.4|1985.4|233
1761148800000|2025-10-22 16:00:00|1993.4|1987.4|1993.3|1987.3|1994.4|1988.4|1990.4|1984.4|112
1761152400000|2025-10-22 17:00:00|1993.8|1987.8|2003|1984.3|2003|1990.5|1993.8|1983.8|60
1761177600000|2025-10-23 00:00:00|1996.4|1990.4|1995.5|1989.5|1997.1|1991.1|1994.5|1988.5|46
1761181200000|2025-10-23 01:00:00|1995|1989|1994.6|1988.6|1996.4|1990.4|1993.6|1987.6|165
1761184800000|2025-10-23 02:00:00|1994.5|1988.5|2002.3|1996.3|2002.8|1996.8|1994.5|1988.5|333
1761188400000|2025-10-23 03:00:00|2002.4|1996.4|2004.6|1998.6|2006.6|2000.6|2002|1996|497
1761192000000|2025-10-23 04:00:00|2004.5|1998.5|2003.5|1997.5|2005.1|1999.1|2003.5|1997.5|17
1761195600000|2025-10-23 05:00:00|2003.6|1997.6|2004.4|1998.4|2004.6|1998.6|1996.8|1990.8|450
1761199200000|2025-10-23 06:00:00|2004.6|1998.6|2010.3|2004.3|2013.4|2007.4|2004.6|1998.6|592
1761202800000|2025-10-23 07:00:00|2010.5|2004.5|2008.4|2002.4|2011.6|2005.6|2008.1|2002.1|236
1761206400000|2025-10-23 08:00:00|2008.6|2002.6|2006.9|2000.9|2009.4|2003.4|2006.9|2000.9|171
1761210000000|2025-10-23 09:00:00|2007.1|2001.1|2008.6|2002.6|2009.1|2003.1|2005.4|1999.4|172
1761213600000|2025-10-23 10:00:00|2008.9|2002.9|2008.6|2002.6|2009.1|2003.1|2007.6|2001.6|76
1761217200000|2025-10-23 11:00:00|2008.9|2002.9|2012.4|2006.4|2013.1|2007.1|2008.6|2002.6|149
1761220800000|2025-10-23 12:00:00|2012.1|2006.1|2012.1|2006.1|2013.9|2007.9|2010.1|2004.1|144
1761224400000|2025-10-23 13:00:00|2011.9|2005.9|2007.9|2001.9|2013.9|2007.9|2005.8|1999.8|726
1761228000000|2025-10-23 14:00:00|2007.6|2001.6|2011.1|2005.1|2012.1|2006.1|2006.1|2000.1|199
1761231600000|2025-10-23 15:00:00|2011.4|2005.4|2014|2008|2015.4|2009.4|2008.9|2002.9|276
1761235200000|2025-10-23 16:00:00|2014.5|2008.5|2014.4|2008.4|2016.1|2010.1|2011.6|2005.6|133
1761238800000|2025-10-23 17:00:00|2014.3|2008.3|2020.3|2001.5|2020.3|2008.6|2013.3|2001.5|82
1761264000000|2025-10-24 00:00:00|2013.6|2007.6|2013.5|2007.5|2015.3|2009.3|2013.4|2007.4|31
1761267600000|2025-10-24 01:00:00|2013.3|2007.3|2012.3|2006.3|2018.6|2012.6|2010|2004|542
1761271200000|2025-10-24 02:00:00|2012.5|2006.5|2013|2007|2013.8|2007.8|2008.9|2002.9|303
1761274800000|2025-10-24 03:00:00|2012.9|2006.9|2016.4|2010.4|2017.1|2011.1|2012.1|2006.1|171
1761278400000|2025-10-24 04:00:00|2016.5|2010.5|2015|2009|2016.5|2010.5|2014.9|2008.9|39
1761282000000|2025-10-24 05:00:00|2015.3|2009.3|2017|2011|2017|2011|2015.1|2009.1|111
1761285600000|2025-10-24 06:00:00|2017.3|2011.3|2020.5|2014.5|2020.6|2014.6|2017|2011|397
1761289200000|2025-10-24 07:00:00|2020.1|2014.1|2019.6|2013.6|2022.4|2016.4|2019.1|2013.1|188
1761292800000|2025-10-24 08:00:00|2019.4|2013.4|2015.6|2009.6|2019.6|2013.6|2011.4|2005.4|393
1761296400000|2025-10-24 09:00:00|2015.9|2009.9|2012.4|2006.4|2017.1|2011.1|2011.6|2005.6|160
1761300000000|2025-10-24 10:00:00|2012.6|2006.6|2011.9|2005.9|2012.9|2006.9|2009.4|2003.4|84
1761303600000|2025-10-24 11:00:00|2011.6|2005.6|2017.6|2011.6|2018.5|2012.5|2011.1|2005.1|160
1761307200000|2025-10-24 12:00:00|2017.4|2011.4|2018.9|2012.9|2019.1|2013.1|2014.4|2008.4|247
1761310800000|2025-10-24 13:00:00|2019.1|2013.1|2018.9|2012.9|2020.9|2014.9|2016.8|2010.8|422
1761314400000|2025-10-24 14:00:00|2018.6|2012.6|2021.1|2015.1|2022.6|2016.6|2018.1|2012.1|205
1761318000000|2025-10-24 15:00:00|2020.9|2014.9|2019.1|2013.1|2022.4|2016.4|2018.3|2012.3|260
1761321600000|2025-10-24 16:00:00|2019.4|2013.4|2017.9|2011.9|2019.6|2013.6|2015.6|2009.6|158
1761325200000|2025-10-24 17:00:00|2018.1|2012.1|2024.5|2005.8|2024.5|2013.6|2016.8|2005.3|69